2897 日清食品ホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,660	2,690	2,645	2,670	65,800	890
2003-12-29	2,655	2,700	2,655	2,660	88,600	886.67
2003-12-26	2,640	2,680	2,640	2,680	101,100	893.33
2003-12-25	2,650	2,670	2,630	2,655	157,100	885
2003-12-24	2,740	2,740	2,690	2,690	222,900	896.67
2003-12-22	2,760	2,770	2,740	2,745	169,200	915
2003-12-19	2,740	2,780	2,730	2,760	205,000	920
2003-12-18	2,705	2,725	2,690	2,705	106,100	901.67
2003-12-17	2,740	2,740	2,690	2,720	118,300	906.67
2003-12-16	2,755	2,755	2,715	2,735	99,500	911.67
2003-12-15	2,725	2,760	2,720	2,760	284,000	920
2003-12-12	2,755	2,755	2,670	2,675	499,500	891.67
2003-12-11	2,670	2,760	2,660	2,755	436,000	918.33
2003-12-10	2,640	2,660	2,625	2,650	156,700	883.33
2003-12-09	2,610	2,650	2,600	2,635	156,900	878.33
2003-12-08	2,565	2,620	2,565	2,615	143,900	871.67
2003-12-05	2,625	2,625	2,610	2,620	126,800	873.33
2003-12-04	2,620	2,635	2,610	2,615	166,900	871.67
2003-12-03	2,615	2,625	2,605	2,605	186,500	868.33
2003-12-02	2,615	2,635	2,595	2,600	299,200	866.67
2003-12-01	2,595	2,635	2,595	2,615	236,000	871.67
2003-11-28	2,605	2,615	2,585	2,605	148,700	868.33
2003-11-27	2,590	2,615	2,580	2,600	199,000	866.67
2003-11-26	2,520	2,575	2,520	2,565	275,900	855
2003-11-25	2,610	2,615	2,555	2,560	166,100	853.33
2003-11-21	2,585	2,625	2,560	2,575	204,900	858.33
2003-11-20	2,565	2,590	2,560	2,585	754,900	861.67
2003-11-19	2,520	2,560	2,485	2,550	370,500	850
2003-11-18	2,615	2,615	2,580	2,600	186,100	866.67
2003-11-17	2,600	2,635	2,585	2,610	246,000	870
2003-11-14	2,590	2,610	2,585	2,600	189,100	866.67
2003-11-13	2,610	2,620	2,570	2,585	177,000	861.67
2003-11-12	2,595	2,620	2,580	2,605	223,500	868.33
2003-11-11	2,580	2,600	2,545	2,565	264,000	855
2003-11-10	2,570	2,585	2,565	2,585	161,700	861.67
2003-11-07	2,545	2,575	2,535	2,565	209,100	855
2003-11-06	2,565	2,565	2,535	2,545	204,300	848.33
2003-11-05	2,570	2,580	2,520	2,535	449,900	845
2003-11-04	2,555	2,580	2,545	2,565	227,100	855
2003-10-31	2,510	2,545	2,505	2,525	212,300	841.67
2003-10-30	2,505	2,525	2,490	2,505	261,400	835
2003-10-29	2,540	2,545	2,490	2,500	225,000	833.33
2003-10-28	2,550	2,550	2,515	2,530	233,100	843.33
2003-10-27	2,500	2,520	2,480	2,520	223,200	840
2003-10-24	2,490	2,495	2,450	2,475	288,700	825
2003-10-23	2,500	2,515	2,450	2,450	566,500	816.67
2003-10-22	2,550	2,550	2,495	2,505	603,000	835
2003-10-21	2,565	2,565	2,510	2,510	287,700	836.67
2003-10-20	2,585	2,585	2,550	2,565	231,400	855
2003-10-17	2,595	2,595	2,560	2,570	258,500	856.67
2003-10-16	2,585	2,600	2,560	2,575	191,200	858.33
2003-10-15	2,610	2,610	2,560	2,570	214,100	856.67
2003-10-14	2,625	2,625	2,590	2,590	385,600	863.33
2003-10-10	2,650	2,660	2,635	2,635	286,900	878.33
2003-10-09	2,640	2,655	2,635	2,645	194,300	881.67
2003-10-08	2,600	2,630	2,590	2,590	549,400	863.33
2003-10-07	2,655	2,655	2,620	2,640	434,500	880
2003-10-06	2,660	2,670	2,630	2,645	263,600	881.67
2003-10-03	2,630	2,670	2,630	2,665	219,700	888.33
2003-10-02	2,640	2,660	2,625	2,660	342,800	886.67
2003-10-01	2,610	2,660	2,610	2,635	229,600	878.33
2003-09-30	2,610	2,670	2,600	2,650	74,600	883.33
2003-09-29	2,635	2,660	2,625	2,625	163,700	875
2003-09-26	2,670	2,685	2,650	2,675	155,300	891.67
2003-09-25	2,680	2,690	2,650	2,650	265,300	883.33
2003-09-24	2,615	2,685	2,610	2,685	512,200	895
2003-09-22	2,620	2,625	2,570	2,615	186,000	871.67
2003-09-19	2,590	2,645	2,575	2,645	437,400	881.67
2003-09-18	2,595	2,665	2,595	2,635	414,300	878.33
2003-09-17	2,600	2,615	2,580	2,590	206,500	863.33
2003-09-16	2,590	2,605	2,570	2,580	196,400	860
2003-09-12	2,580	2,590	2,555	2,565	331,800	855
2003-09-11	2,565	2,575	2,535	2,540	205,500	846.67
2003-09-10	2,575	2,595	2,570	2,570	182,300	856.67
2003-09-09	2,570	2,590	2,550	2,550	201,700	850
2003-09-08	2,550	2,590	2,550	2,580	155,700	860
2003-09-05	2,555	2,615	2,550	2,580	500,400	860
2003-09-04	2,520	2,540	2,510	2,520	191,000	840
2003-09-03	2,490	2,540	2,490	2,535	228,200	845
2003-09-02	2,500	2,505	2,460	2,475	174,700	825
2003-09-01	2,500	2,525	2,500	2,520	290,500	840
2003-08-29	2,435	2,465	2,430	2,465	333,200	821.67
2003-08-28	2,425	2,435	2,420	2,425	244,600	808.33
2003-08-27	2,450	2,460	2,410	2,415	315,600	805
2003-08-26	2,500	2,510	2,450	2,460	294,500	820
2003-08-25	2,485	2,485	2,440	2,460	182,900	820
2003-08-22	2,500	2,500	2,460	2,460	353,700	820
2003-08-21	2,460	2,495	2,455	2,480	159,100	826.67
2003-08-20	2,455	2,455	2,425	2,440	350,500	813.33
2003-08-19	2,455	2,465	2,445	2,450	172,800	816.67
2003-08-18	2,455	2,470	2,455	2,455	247,700	818.33
2003-08-15	2,435	2,460	2,430	2,450	249,800	816.67
2003-08-14	2,445	2,465	2,440	2,455	290,100	818.33
2003-08-13	2,500	2,505	2,465	2,485	286,600	828.33
2003-08-12	2,530	2,550	2,510	2,530	468,000	843.33
2003-08-11	2,460	2,515	2,455	2,505	261,900	835
2003-08-08	2,440	2,455	2,425	2,450	330,600	816.67
2003-08-07	2,410	2,430	2,410	2,420	204,000	806.67
2003-08-06	2,420	2,430	2,410	2,420	210,000	806.67
2003-08-05	2,410	2,435	2,410	2,425	254,200	808.33
2003-08-04	2,400	2,420	2,400	2,420	199,200	806.67
2003-08-01	2,400	2,415	2,390	2,400	182,800	800
2003-07-31	2,420	2,420	2,395	2,405	176,700	801.67
2003-07-30	2,405	2,415	2,395	2,405	176,200	801.67
2003-07-29	2,400	2,425	2,400	2,410	248,100	803.33
2003-07-28	2,400	2,405	2,395	2,395	217,400	798.33
2003-07-25	2,405	2,420	2,395	2,400	292,100	800
2003-07-24	2,440	2,440	2,400	2,400	218,500	800
2003-07-23	2,465	2,485	2,395	2,420	292,900	806.67
2003-07-22	2,470	2,485	2,455	2,460	83,100	820
2003-07-18	2,460	2,480	2,455	2,465	221,700	821.67
2003-07-17	2,465	2,480	2,460	2,470	77,500	823.33
2003-07-16	2,475	2,475	2,435	2,445	127,500	815
2003-07-15	2,495	2,495	2,445	2,445	268,900	815
2003-07-14	2,495	2,495	2,440	2,475	198,100	825
2003-07-11	2,455	2,500	2,450	2,470	251,100	823.33
2003-07-10	2,470	2,485	2,455	2,455	167,900	818.33
2003-07-09	2,420	2,495	2,420	2,485	172,000	828.33
2003-07-08	2,485	2,485	2,420	2,445	197,500	815
2003-07-07	2,500	2,500	2,475	2,480	154,000	826.67
2003-07-04	2,535	2,535	2,495	2,500	128,600	833.33
2003-07-03	2,530	2,545	2,495	2,530	310,600	843.33
2003-07-02	2,505	2,525	2,500	2,520	256,800	840
2003-07-01	2,500	2,525	2,495	2,500	157,700	833.33
2003-06-30	2,530	2,535	2,495	2,505	207,500	835
2003-06-27	2,550	2,555	2,515	2,525	224,400	841.67
2003-06-26	2,540	2,540	2,510	2,525	193,000	841.67
2003-06-25	2,500	2,515	2,490	2,500	340,600	833.33
2003-06-24	2,510	2,510	2,475	2,485	462,700	828.33
2003-06-23	2,510	2,545	2,495	2,510	331,200	836.67
2003-06-20	2,525	2,550	2,515	2,515	183,800	838.33
2003-06-19	2,565	2,570	2,520	2,525	219,700	841.67
2003-06-18	2,585	2,585	2,540	2,570	258,100	856.67
2003-06-17	2,555	2,585	2,525	2,585	321,900	861.67
2003-06-16	2,570	2,605	2,560	2,585	254,800	861.67
2003-06-13	2,595	2,630	2,560	2,610	494,300	870
2003-06-12	2,550	2,570	2,530	2,535	189,700	845
2003-06-11	2,545	2,550	2,510	2,520	194,700	840
2003-06-10	2,515	2,535	2,510	2,525	138,300	841.67
2003-06-09	2,510	2,530	2,500	2,505	182,900	835
2003-06-06	2,515	2,530	2,500	2,510	201,000	836.67
2003-06-05	2,560	2,590	2,510	2,515	171,800	838.33
2003-06-04	2,525	2,610	2,525	2,560	403,600	853.33
2003-06-03	2,505	2,520	2,495	2,505	438,800	835
2003-06-02	2,540	2,560	2,510	2,510	199,700	836.67
2003-05-30	2,585	2,600	2,525	2,525	206,400	841.67
2003-05-29	2,555	2,605	2,545	2,585	90,100	861.67
2003-05-28	2,590	2,625	2,590	2,595	90,300	865
2003-05-27	2,600	2,600	2,485	2,540	178,200	846.67
2003-05-26	2,645	2,675	2,600	2,600	217,000	866.67
2003-05-23	2,630	2,665	2,600	2,645	207,800	881.67
2003-05-22	2,605	2,630	2,590	2,610	103,400	870
2003-05-21	2,595	2,620	2,580	2,600	82,900	866.67
2003-05-20	2,620	2,640	2,600	2,600	109,300	866.67
2003-05-19	2,615	2,640	2,585	2,615	203,100	871.67
2003-05-16	2,560	2,635	2,555	2,620	253,200	873.33
2003-05-15	2,635	2,640	2,530	2,530	424,000	843.33
2003-05-14	2,650	2,660	2,580	2,605	152,100	868.33
2003-05-13	2,650	2,655	2,635	2,645	199,300	881.67
2003-05-12	2,630	2,670	2,630	2,640	185,800	880
2003-05-09	2,595	2,650	2,595	2,650	154,400	883.33
2003-05-08	2,620	2,640	2,620	2,620	153,900	873.33
2003-05-07	2,630	2,630	2,550	2,595	271,800	865
2003-05-06	2,625	2,650	2,605	2,630	151,500	876.67
2003-05-02	2,605	2,620	2,590	2,615	181,200	871.67
2003-05-01	2,575	2,605	2,560	2,580	315,500	860
2003-04-30	2,600	2,615	2,575	2,600	294,300	866.67
2003-04-28	2,520	2,595	2,520	2,575	181,500	858.33
2003-04-25	2,515	2,575	2,510	2,550	306,200	850
2003-04-24	2,460	2,520	2,460	2,510	406,900	836.67
2003-04-23	2,465	2,485	2,455	2,480	248,000	826.67
2003-04-22	2,520	2,555	2,520	2,535	117,900	845
2003-04-21	2,590	2,600	2,540	2,555	165,900	851.67
2003-04-18	2,565	2,605	2,550	2,575	211,100	858.33
2003-04-17	2,570	2,570	2,515	2,550	175,900	850
2003-04-16	2,605	2,610	2,555	2,570	348,800	856.67
2003-04-15	2,585	2,620	2,575	2,595	436,500	865
2003-04-14	2,515	2,585	2,515	2,570	362,300	856.67
2003-04-11	2,480	2,515	2,470	2,515	341,900	838.33
2003-04-10	2,465	2,480	2,445	2,480	215,800	826.67
2003-04-09	2,420	2,480	2,415	2,480	168,800	826.67
2003-04-08	2,450	2,460	2,425	2,460	200,800	820
2003-04-07	2,450	2,455	2,405	2,425	199,200	808.33
2003-04-04	2,495	2,500	2,410	2,410	248,200	803.33
2003-04-03	2,480	2,500	2,450	2,500	386,200	833.33
2003-04-02	2,435	2,450	2,400	2,450	118,800	816.67
2003-04-01	2,420	2,465	2,375	2,430	199,200	810
2003-03-31	2,450	2,475	2,435	2,460	302,300	820
2003-03-28	2,425	2,450	2,410	2,435	208,300	811.67
2003-03-27	2,370	2,420	2,370	2,405	111,400	801.67
2003-03-26	2,400	2,405	2,365	2,395	130,300	798.33
2003-03-25	2,400	2,435	2,375	2,415	204,000	805
2003-03-24	2,400	2,430	2,390	2,430	122,200	810
2003-03-20	2,370	2,400	2,365	2,400	96,600	800
2003-03-19	2,350	2,365	2,325	2,345	152,300	781.67
2003-03-18	2,380	2,405	2,355	2,355	187,500	785
2003-03-17	2,380	2,400	2,360	2,370	236,200	790
2003-03-14	2,390	2,390	2,370	2,370	501,800	790
2003-03-13	2,360	2,400	2,360	2,390	235,600	796.67
2003-03-12	2,370	2,375	2,350	2,370	364,000	790
2003-03-11	2,370	2,370	2,340	2,350	166,200	783.33
2003-03-10	2,370	2,380	2,355	2,370	242,500	790
2003-03-07	2,360	2,380	2,360	2,365	193,100	788.33
2003-03-06	2,370	2,375	2,355	2,365	181,400	788.33
2003-03-05	2,360	2,375	2,355	2,355	192,300	785
2003-03-04	2,385	2,385	2,365	2,375	197,400	791.67
2003-03-03	2,370	2,395	2,350	2,390	236,300	796.67
2003-02-28	2,350	2,370	2,330	2,370	271,700	790
2003-02-27	2,340	2,375	2,330	2,375	672,800	791.67
2003-02-26	2,425	2,425	2,385	2,400	233,800	800
2003-02-25	2,435	2,440	2,405	2,425	177,300	808.33
2003-02-24	2,410	2,440	2,395	2,440	160,900	813.33
2003-02-21	2,480	2,480	2,410	2,435	203,200	811.67
2003-02-20	2,490	2,500	2,450	2,480	414,900	826.67
2003-02-19	2,425	2,515	2,405	2,500	1,841,000	833.33
2003-02-18	2,360	2,410	2,355	2,385	281,200	795
2003-02-17	2,360	2,365	2,345	2,355	237,300	785
2003-02-14	2,350	2,385	2,350	2,355	190,100	785
2003-02-13	2,400	2,430	2,370	2,375	183,200	791.67
2003-02-12	2,425	2,435	2,410	2,435	152,100	811.67
2003-02-10	2,400	2,425	2,395	2,420	127,800	806.67
2003-02-07	2,420	2,445	2,415	2,415	88,900	805
2003-02-06	2,470	2,475	2,410	2,445	197,600	815
2003-02-05	2,475	2,495	2,445	2,460	275,900	820
2003-02-04	2,390	2,480	2,385	2,440	390,400	813.33
2003-02-03	2,365	2,380	2,340	2,380	188,100	793.33
2003-01-31	2,375	2,395	2,340	2,340	204,800	780
2003-01-30	2,415	2,420	2,370	2,370	168,700	790
2003-01-29	2,430	2,455	2,400	2,425	256,700	808.33
2003-01-28	2,465	2,470	2,450	2,450	133,400	816.67
2003-01-27	2,475	2,495	2,465	2,480	175,000	826.67
2003-01-24	2,520	2,560	2,505	2,515	183,100	838.33
2003-01-23	2,550	2,560	2,505	2,520	144,400	840
2003-01-22	2,515	2,520	2,490	2,520	370,400	840
2003-01-21	2,520	2,535	2,510	2,510	90,100	836.67
2003-01-20	2,555	2,560	2,510	2,550	140,200	850
2003-01-17	2,575	2,585	2,560	2,560	87,400	853.33
2003-01-16	2,600	2,605	2,590	2,605	156,400	868.33
2003-01-15	2,610	2,635	2,585	2,635	159,400	878.33
2003-01-14	2,580	2,615	2,580	2,615	104,200	871.67
2003-01-10	2,600	2,620	2,580	2,600	169,800	866.67
2003-01-09	2,600	2,650	2,595	2,640	109,600	880
2003-01-08	2,645	2,680	2,625	2,625	134,000	875
2003-01-07	2,690	2,690	2,635	2,685	154,200	895
2003-01-06	2,675	2,695	2,665	2,675	98,700	891.67

分割・併合履歴： [2023-12-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30