日清製粉グループ本社(2002)の株価時系列情報
日清製粉グループ本社(2002)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 960 | 968 | 953 | 954 | 159,000 |
2003/12/29 | 950 | 959 | 945 | 949 | 402,000 |
2003/12/26 | 936 | 949 | 936 | 949 | 138,000 |
2003/12/25 | 950 | 950 | 941 | 943 | 169,000 |
2003/12/24 | 950 | 950 | 940 | 950 | 264,000 |
2003/12/22 | 945 | 950 | 934 | 950 | 270,000 |
2003/12/19 | 938 | 946 | 934 | 940 | 246,000 |
2003/12/18 | 935 | 944 | 932 | 933 | 286,000 |
2003/12/17 | 944 | 944 | 925 | 932 | 303,000 |
2003/12/16 | 939 | 943 | 933 | 943 | 319,000 |
2003/12/15 | 945 | 948 | 931 | 939 | 712,000 |
2003/12/12 | 925 | 934 | 917 | 925 | 2,165,999 |
2003/12/11 | 937 | 948 | 936 | 944 | 704,000 |
2003/12/10 | 934 | 934 | 927 | 930 | 417,000 |
2003/12/09 | 916 | 930 | 916 | 925 | 344,000 |
2003/12/08 | 928 | 933 | 908 | 915 | 435,000 |
2003/12/05 | 927 | 933 | 921 | 932 | 501,000 |
2003/12/04 | 914 | 930 | 912 | 923 | 445,000 |
2003/12/03 | 914 | 926 | 913 | 917 | 651,000 |
2003/12/02 | 911 | 930 | 906 | 909 | 523,000 |
2003/12/01 | 882 | 908 | 872 | 907 | 608,000 |
2003/11/28 | 891 | 891 | 875 | 882 | 469,000 |
2003/11/27 | 891 | 908 | 887 | 893 | 789,000 |
2003/11/26 | 876 | 888 | 876 | 881 | 422,000 |
2003/11/25 | 873 | 878 | 869 | 875 | 444,000 |
2003/11/21 | 872 | 882 | 862 | 863 | 552,000 |
2003/11/20 | 858 | 875 | 848 | 875 | 528,000 |
2003/11/19 | 857 | 863 | 850 | 851 | 600,000 |
2003/11/18 | 867 | 867 | 857 | 860 | 694,000 |
2003/11/17 | 875 | 875 | 850 | 857 | 397,000 |
2003/11/14 | 874 | 882 | 863 | 875 | 1,022,000 |
2003/11/13 | 884 | 884 | 870 | 881 | 342,000 |
2003/11/12 | 877 | 884 | 866 | 877 | 449,000 |
2003/11/11 | 881 | 889 | 866 | 877 | 474,000 |
2003/11/10 | 891 | 892 | 876 | 889 | 439,000 |
2003/11/07 | 905 | 905 | 885 | 891 | 578,000 |
2003/11/06 | 926 | 927 | 884 | 905 | 631,000 |
2003/11/05 | 919 | 927 | 906 | 927 | 358,000 |
2003/11/04 | 920 | 922 | 912 | 918 | 401,000 |
2003/10/31 | 901 | 916 | 899 | 901 | 250,000 |
2003/10/30 | 902 | 912 | 894 | 900 | 257,000 |
2003/10/29 | 915 | 919 | 905 | 907 | 325,000 |
2003/10/28 | 919 | 919 | 902 | 909 | 330,000 |
2003/10/27 | 880 | 916 | 880 | 914 | 695,000 |
2003/10/24 | 886 | 886 | 861 | 874 | 734,000 |
2003/10/23 | 912 | 920 | 877 | 886 | 631,000 |
2003/10/22 | 908 | 936 | 904 | 922 | 555,000 |
2003/10/21 | 932 | 937 | 906 | 910 | 960,000 |
2003/10/20 | 925 | 943 | 912 | 930 | 660,000 |
2003/10/17 | 950 | 955 | 938 | 948 | 235,000 |
2003/10/16 | 950 | 957 | 946 | 957 | 390,000 |
2003/10/15 | 950 | 954 | 939 | 950 | 431,000 |
2003/10/14 | 940 | 950 | 930 | 942 | 494,000 |
2003/10/10 | 930 | 939 | 911 | 930 | 1,005,000 |
2003/10/09 | 930 | 941 | 927 | 933 | 531,000 |
2003/10/08 | 940 | 941 | 908 | 919 | 577,000 |
2003/10/07 | 932 | 944 | 923 | 939 | 360,000 |
2003/10/06 | 948 | 948 | 931 | 932 | 376,000 |
2003/10/03 | 928 | 933 | 918 | 928 | 323,000 |
2003/10/02 | 919 | 927 | 907 | 918 | 488,000 |
2003/10/01 | 885 | 909 | 885 | 906 | 448,000 |
2003/09/30 | 891 | 912 | 877 | 884 | 562,000 |
2003/09/29 | 896 | 897 | 858 | 892 | 754,000 |
2003/09/26 | 908 | 914 | 900 | 913 | 359,000 |
2003/09/25 | 904 | 924 | 904 | 916 | 390,000 |
2003/09/24 | 925 | 937 | 903 | 928 | 704,000 |
2003/09/22 | 923 | 940 | 909 | 915 | 678,000 |
2003/09/19 | 928 | 938 | 921 | 925 | 537,000 |
2003/09/18 | 906 | 918 | 900 | 910 | 611,000 |
2003/09/17 | 920 | 927 | 905 | 912 | 690,000 |
2003/09/16 | 909 | 919 | 905 | 914 | 489,000 |
2003/09/12 | 900 | 909 | 896 | 905 | 2,469,999 |
2003/09/11 | 885 | 904 | 883 | 886 | 363,000 |
2003/09/10 | 894 | 909 | 890 | 894 | 513,000 |
2003/09/09 | 878 | 904 | 875 | 904 | 635,000 |
2003/09/08 | 890 | 895 | 881 | 888 | 323,000 |
2003/09/05 | 879 | 892 | 866 | 889 | 411,000 |
2003/09/04 | 882 | 894 | 877 | 879 | 652,000 |
2003/09/03 | 884 | 893 | 875 | 890 | 931,000 |
2003/09/02 | 876 | 876 | 863 | 865 | 618,000 |
2003/09/01 | 848 | 877 | 848 | 877 | 594,000 |
2003/08/29 | 867 | 867 | 848 | 852 | 524,000 |
2003/08/28 | 860 | 861 | 848 | 857 | 357,000 |
2003/08/27 | 880 | 880 | 859 | 865 | 685,000 |
2003/08/26 | 873 | 880 | 871 | 878 | 459,000 |
2003/08/25 | 858 | 872 | 858 | 872 | 253,000 |
2003/08/22 | 876 | 880 | 854 | 860 | 516,000 |
2003/08/21 | 865 | 883 | 865 | 876 | 737,000 |
2003/08/20 | 855 | 880 | 845 | 875 | 1,128,000 |
2003/08/19 | 866 | 866 | 842 | 845 | 685,000 |
2003/08/18 | 853 | 863 | 849 | 857 | 608,000 |
2003/08/15 | 846 | 852 | 836 | 836 | 463,000 |
2003/08/14 | 836 | 850 | 834 | 849 | 625,000 |
2003/08/13 | 845 | 850 | 837 | 843 | 529,000 |
2003/08/12 | 853 | 859 | 835 | 840 | 544,000 |
2003/08/11 | 844 | 853 | 843 | 852 | 575,000 |
2003/08/08 | 831 | 843 | 831 | 839 | 1,143,000 |
2003/08/07 | 824 | 838 | 820 | 836 | 988,000 |
2003/08/06 | 805 | 824 | 805 | 816 | 621,000 |
2003/08/05 | 809 | 812 | 798 | 805 | 561,000 |
2003/08/04 | 807 | 811 | 804 | 804 | 375,000 |
2003/08/01 | 817 | 817 | 807 | 812 | 550,000 |
2003/07/31 | 811 | 814 | 809 | 811 | 593,000 |
2003/07/30 | 817 | 827 | 810 | 815 | 806,000 |
2003/07/29 | 818 | 827 | 807 | 809 | 765,000 |
2003/07/28 | 804 | 809 | 798 | 807 | 528,000 |
2003/07/25 | 800 | 802 | 796 | 797 | 1,005,000 |
2003/07/24 | 810 | 810 | 803 | 806 | 873,000 |
2003/07/23 | 824 | 828 | 807 | 810 | 811,000 |
2003/07/22 | 815 | 822 | 812 | 819 | 648,000 |
2003/07/18 | 827 | 835 | 816 | 825 | 594,000 |
2003/07/17 | 818 | 834 | 816 | 826 | 519,000 |
2003/07/16 | 822 | 825 | 812 | 822 | 554,000 |
2003/07/15 | 832 | 836 | 811 | 817 | 716,000 |
2003/07/14 | 842 | 845 | 826 | 834 | 528,000 |
2003/07/11 | 837 | 846 | 836 | 840 | 1,110,000 |
2003/07/10 | 834 | 848 | 834 | 845 | 550,000 |
2003/07/09 | 833 | 843 | 833 | 840 | 722,000 |
2003/07/08 | 854 | 854 | 831 | 841 | 725,000 |
2003/07/07 | 857 | 864 | 845 | 852 | 426,000 |
2003/07/04 | 860 | 873 | 856 | 856 | 430,000 |
2003/07/03 | 871 | 880 | 847 | 857 | 805,000 |
2003/07/02 | 867 | 888 | 861 | 871 | 334,000 |
2003/07/01 | 850 | 867 | 850 | 863 | 352,000 |
2003/06/30 | 868 | 868 | 851 | 853 | 240,000 |
2003/06/27 | 877 | 878 | 855 | 858 | 316,000 |
2003/06/26 | 866 | 873 | 850 | 857 | 548,000 |
2003/06/25 | 863 | 884 | 858 | 859 | 300,000 |
2003/06/24 | 869 | 878 | 862 | 866 | 521,000 |
2003/06/23 | 861 | 868 | 855 | 862 | 906,000 |
2003/06/20 | 864 | 877 | 864 | 871 | 366,000 |
2003/06/19 | 881 | 881 | 865 | 868 | 933,000 |
2003/06/18 | 910 | 910 | 882 | 882 | 790,000 |
2003/06/17 | 912 | 913 | 895 | 904 | 496,000 |
2003/06/16 | 908 | 920 | 905 | 906 | 275,000 |
2003/06/13 | 895 | 970 | 895 | 907 | 2,411,999 |
2003/06/12 | 885 | 905 | 880 | 895 | 527,000 |
2003/06/11 | 872 | 895 | 871 | 878 | 626,000 |
2003/06/10 | 861 | 876 | 861 | 870 | 367,000 |
2003/06/09 | 868 | 870 | 855 | 858 | 272,000 |
2003/06/06 | 860 | 875 | 860 | 868 | 536,000 |
2003/06/05 | 860 | 868 | 858 | 860 | 353,000 |
2003/06/04 | 848 | 862 | 845 | 852 | 500,000 |
2003/06/03 | 845 | 850 | 842 | 847 | 304,000 |
2003/06/02 | 845 | 849 | 839 | 841 | 394,000 |
2003/05/30 | 849 | 852 | 842 | 843 | 562,000 |
2003/05/29 | 846 | 850 | 845 | 849 | 417,000 |
2003/05/28 | 850 | 859 | 845 | 845 | 554,000 |
2003/05/27 | 850 | 850 | 833 | 846 | 467,000 |
2003/05/26 | 841 | 856 | 841 | 850 | 838,000 |
2003/05/23 | 847 | 853 | 843 | 843 | 345,000 |
2003/05/22 | 834 | 850 | 826 | 845 | 233,000 |
2003/05/21 | 850 | 853 | 831 | 840 | 324,000 |
2003/05/20 | 833 | 849 | 824 | 847 | 247,000 |
2003/05/19 | 841 | 842 | 816 | 832 | 189,000 |
2003/05/16 | 831 | 845 | 821 | 841 | 212,000 |
2003/05/15 | 837 | 838 | 817 | 826 | 317,000 |
2003/05/14 | 838 | 852 | 837 | 841 | 382,000 |
2003/05/13 | 853 | 860 | 839 | 839 | 448,000 |
2003/05/12 | 843 | 854 | 837 | 852 | 455,000 |
2003/05/09 | 827 | 845 | 817 | 840 | 782,000 |
2003/05/08 | 809 | 822 | 805 | 807 | 331,000 |
2003/05/07 | 831 | 835 | 805 | 813 | 508,000 |
2003/05/06 | 849 | 853 | 828 | 834 | 388,000 |
2003/05/02 | 826 | 841 | 818 | 840 | 561,000 |
2003/05/01 | 812 | 832 | 812 | 825 | 405,000 |
2003/04/30 | 826 | 826 | 807 | 812 | 379,000 |
2003/04/28 | 794 | 814 | 794 | 804 | 278,000 |
2003/04/25 | 790 | 800 | 776 | 794 | 483,000 |
2003/04/24 | 810 | 812 | 795 | 800 | 431,000 |
2003/04/23 | 818 | 819 | 807 | 811 | 370,000 |
2003/04/22 | 830 | 834 | 815 | 822 | 525,000 |
2003/04/21 | 820 | 845 | 810 | 840 | 369,000 |
2003/04/18 | 823 | 824 | 804 | 813 | 335,000 |
2003/04/17 | 825 | 836 | 815 | 822 | 409,000 |
2003/04/16 | 825 | 844 | 825 | 829 | 547,000 |
2003/04/15 | 840 | 858 | 820 | 820 | 573,000 |
2003/04/14 | 855 | 870 | 838 | 845 | 426,000 |
2003/04/11 | 850 | 863 | 850 | 854 | 539,000 |
2003/04/10 | 850 | 859 | 843 | 858 | 329,000 |
2003/04/09 | 840 | 859 | 835 | 848 | 279,000 |
2003/04/08 | 863 | 863 | 834 | 847 | 348,000 |
2003/04/07 | 854 | 864 | 842 | 864 | 530,000 |
2003/04/04 | 859 | 859 | 839 | 850 | 484,000 |
2003/04/03 | 866 | 866 | 846 | 866 | 294,000 |
2003/04/02 | 860 | 876 | 847 | 876 | 298,000 |
2003/04/01 | 857 | 864 | 847 | 860 | 408,000 |
2003/03/31 | 866 | 876 | 838 | 844 | 294,000 |
2003/03/28 | 870 | 878 | 867 | 876 | 233,000 |
2003/03/27 | 869 | 874 | 865 | 874 | 281,000 |
2003/03/26 | 862 | 868 | 850 | 868 | 305,000 |
2003/03/25 | 845 | 871 | 845 | 855 | 439,000 |
2003/03/24 | 862 | 872 | 844 | 854 | 711,000 |
2003/03/20 | 839 | 865 | 839 | 851 | 734,000 |
2003/03/19 | 826 | 830 | 800 | 829 | 416,000 |
2003/03/18 | 848 | 852 | 825 | 826 | 662,000 |
2003/03/17 | 832 | 842 | 824 | 838 | 423,000 |
2003/03/14 | 815 | 844 | 815 | 822 | 2,207,999 |
2003/03/13 | 814 | 819 | 810 | 814 | 401,000 |
2003/03/12 | 820 | 823 | 806 | 814 | 410,000 |
2003/03/11 | 826 | 834 | 814 | 817 | 405,000 |
2003/03/10 | 809 | 832 | 803 | 830 | 733,000 |
2003/03/07 | 818 | 828 | 807 | 808 | 634,000 |
2003/03/06 | 866 | 871 | 830 | 838 | 918,000 |
2003/03/05 | 870 | 876 | 862 | 876 | 451,000 |
2003/03/04 | 870 | 884 | 870 | 881 | 339,000 |
2003/03/03 | 849 | 881 | 845 | 879 | 564,000 |
2003/02/28 | 847 | 857 | 846 | 849 | 451,000 |
2003/02/27 | 844 | 850 | 836 | 847 | 473,000 |
2003/02/26 | 842 | 855 | 840 | 843 | 539,000 |
2003/02/25 | 832 | 841 | 828 | 841 | 516,000 |
2003/02/24 | 828 | 844 | 811 | 839 | 264,000 |
2003/02/21 | 839 | 850 | 822 | 828 | 431,000 |
2003/02/20 | 849 | 850 | 839 | 848 | 532,000 |
2003/02/19 | 860 | 862 | 846 | 859 | 496,000 |
2003/02/18 | 849 | 853 | 833 | 852 | 427,000 |
2003/02/17 | 842 | 848 | 837 | 848 | 432,000 |
2003/02/14 | 820 | 851 | 819 | 851 | 1,486,000 |
2003/02/13 | 831 | 831 | 804 | 813 | 500,000 |
2003/02/12 | 810 | 832 | 807 | 831 | 640,000 |
2003/02/10 | 796 | 810 | 796 | 810 | 205,000 |
2003/02/07 | 803 | 808 | 799 | 806 | 282,000 |
2003/02/06 | 806 | 806 | 788 | 797 | 332,000 |
2003/02/05 | 798 | 817 | 792 | 807 | 609,000 |
2003/02/04 | 786 | 799 | 776 | 792 | 610,000 |
2003/02/03 | 767 | 777 | 760 | 776 | 549,000 |
2003/01/31 | 765 | 779 | 765 | 771 | 397,000 |
2003/01/30 | 770 | 782 | 770 | 771 | 395,000 |
2003/01/29 | 789 | 793 | 769 | 771 | 328,000 |
2003/01/28 | 788 | 803 | 784 | 795 | 690,000 |
2003/01/27 | 770 | 784 | 770 | 783 | 419,000 |
2003/01/24 | 782 | 789 | 767 | 770 | 426,000 |
2003/01/23 | 781 | 797 | 776 | 791 | 252,000 |
2003/01/22 | 788 | 794 | 778 | 780 | 376,000 |
2003/01/21 | 785 | 802 | 780 | 795 | 594,000 |
2003/01/20 | 790 | 795 | 776 | 785 | 309,000 |
2003/01/17 | 790 | 798 | 790 | 795 | 189,000 |
2003/01/16 | 782 | 795 | 782 | 795 | 231,000 |
2003/01/15 | 784 | 790 | 778 | 786 | 491,000 |
2003/01/14 | 788 | 794 | 776 | 778 | 136,000 |
2003/01/10 | 800 | 800 | 770 | 788 | 462,000 |
2003/01/09 | 782 | 795 | 782 | 795 | 199,000 |
2003/01/08 | 789 | 792 | 781 | 791 | 190,000 |
2003/01/07 | 792 | 794 | 785 | 789 | 295,000 |
2003/01/06 | 791 | 799 | 786 | 790 | 112,000 |