日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 712 745 712 738 149,000
1997/12/29 700 709 682 709 316,000
1997/12/26 705 711 687 690 314,000
1997/12/25 655 740 655 705 1,185,000
1997/12/24 682 682 623 654 1,615,000
1997/12/22 778 778 718 722 880,000
1997/12/19 818 818 818 818 406,000
1997/12/18 890 920 889 918 543,000
1997/12/17 880 910 852 893 409,000
1997/12/16 874 891 867 880 131,000
1997/12/15 849 875 845 866 209,000
1997/12/12 870 871 840 851 1,341,000
1997/12/11 851 856 831 831 280,000
1997/12/10 874 875 845 851 72,000
1997/12/09 840 884 840 882 204,000
1997/12/08 872 872 830 830 233,000
1997/12/05 861 876 852 852 138,000
1997/12/04 886 888 860 861 135,000
1997/12/03 895 895 884 886 82,000
1997/12/02 880 900 880 896 143,000
1997/12/01 858 915 857 910 375,000
1997/11/28 845 870 839 868 470,000
1997/11/27 820 858 810 845 263,000
1997/11/26 766 814 766 788 250,000
1997/11/25 768 782 756 764 620,000
1997/11/21 825 833 802 813 204,000
1997/11/20 741 825 740 825 257,000
1997/11/19 800 800 735 739 280,000
1997/11/18 775 861 766 806 343,000
1997/11/17 725 785 715 785 360,000
1997/11/14 697 717 697 705 787,000
1997/11/13 691 735 691 717 314,000
1997/11/12 780 789 721 721 413,000
1997/11/11 792 795 770 783 199,000
1997/11/10 771 815 770 796 268,000
1997/11/07 820 831 770 781 318,000
1997/11/06 845 850 833 849 103,000
1997/11/05 858 858 840 845 199,000
1997/11/04 858 868 851 859 247,000
1997/10/31 841 880 840 868 207,000
1997/10/30 850 854 840 840 195,000
1997/10/29 865 900 865 900 229,000
1997/10/28 870 875 840 840 274,000
1997/10/27 902 902 879 882 165,000
1997/10/24 861 919 861 912 122,000
1997/10/23 877 884 851 851 180,000
1997/10/22 874 893 861 875 76,000
1997/10/21 870 878 848 848 92,000
1997/10/20 853 863 850 860 136,000
1997/10/17 881 881 853 860 167,000
1997/10/16 857 890 851 890 138,000
1997/10/15 865 879 851 856 229,000
1997/10/14 856 874 851 864 125,000
1997/10/13 851 864 851 856 190,000
1997/10/09 868 869 858 860 393,000
1997/10/08 853 863 853 858 67,000
1997/10/07 885 890 853 855 153,000
1997/10/06 860 900 860 900 84,000
1997/10/03 851 865 850 860 106,000
1997/10/02 871 873 850 850 261,000
1997/10/01 872 886 870 877 173,000
1997/09/30 898 920 880 882 136,000
1997/09/29 914 914 885 888 192,000
1997/09/26 900 910 896 904 107,000
1997/09/25 899 903 899 900 89,000
1997/09/24 914 929 900 903 123,000
1997/09/22 897 918 897 914 168,000
1997/09/19 888 910 887 910 75,000
1997/09/18 871 893 871 887 138,000
1997/09/17 912 913 859 871 218,000
1997/09/16 914 915 901 911 209,000
1997/09/12 934 934 905 914 1,372,000
1997/09/11 952 953 935 935 299,000
1997/09/10 945 968 940 962 137,000
1997/09/09 940 950 934 945 62,000
1997/09/08 926 939 926 933 115,000
1997/09/05 926 935 919 925 107,000
1997/09/04 935 940 926 926 262,000
1997/09/03 918 938 911 935 474,000
1997/09/02 901 911 891 903 133,000
1997/09/01 894 903 890 891 141,000
1997/08/29 895 908 890 891 266,000
1997/08/28 910 915 900 905 138,000
1997/08/27 913 914 895 895 375,000
1997/08/26 910 917 910 915 274,000
1997/08/25 906 915 900 908 147,000
1997/08/22 915 918 900 900 249,000
1997/08/21 945 955 920 929 190,000
1997/08/20 916 945 916 945 193,000
1997/08/19 920 936 915 926 185,000
1997/08/18 925 925 901 909 332,000
1997/08/15 950 950 920 936 227,000
1997/08/14 929 938 921 930 162,000
1997/08/13 930 936 910 919 394,000
1997/08/12 931 950 930 933 220,000
1997/08/11 951 970 921 921 323,000
1997/08/08 959 975 950 970 235,000
1997/08/07 976 985 960 963 194,000
1997/08/06 989 989 960 986 165,000
1997/08/05 996 1,000 985 999 153,000
1997/08/04 990 998 980 998 196,000
1997/08/01 1,000 1,010 980 990 286,000
1997/07/31 1,050 1,050 1,010 1,010 147,000
1997/07/30 1,070 1,080 1,030 1,040 134,000
1997/07/29 1,090 1,090 1,070 1,070 112,000
1997/07/28 1,080 1,090 1,080 1,090 36,000
1997/07/25 1,070 1,080 1,070 1,080 141,000
1997/07/24 1,070 1,070 1,060 1,070 106,000
1997/07/23 1,080 1,080 1,070 1,070 126,000
1997/07/22 1,060 1,080 1,060 1,070 46,000
1997/07/18 1,080 1,100 1,060 1,060 159,000
1997/07/17 1,080 1,090 1,070 1,090 130,000
1997/07/16 1,060 1,070 1,050 1,070 151,000
1997/07/15 1,060 1,070 1,050 1,050 71,000
1997/07/14 1,070 1,070 1,050 1,070 88,000
1997/07/11 1,060 1,080 1,040 1,050 229,000
1997/07/10 1,040 1,050 1,030 1,040 113,000
1997/07/09 1,080 1,090 1,030 1,050 181,000
1997/07/08 1,080 1,090 1,070 1,070 48,000
1997/07/07 1,060 1,070 1,050 1,060 87,000
1997/07/04 1,090 1,090 1,070 1,080 92,000
1997/07/03 1,110 1,110 1,090 1,090 91,000
1997/07/02 1,090 1,110 1,080 1,110 100,000
1997/07/01 1,130 1,130 1,080 1,080 255,000
1997/06/30 1,140 1,160 1,130 1,130 75,000
1997/06/27 1,160 1,170 1,140 1,140 128,000
1997/06/26 1,150 1,170 1,150 1,150 93,000
1997/06/25 1,160 1,170 1,150 1,150 145,000
1997/06/24 1,160 1,160 1,140 1,150 101,000
1997/06/23 1,170 1,170 1,160 1,160 72,000
1997/06/20 1,170 1,180 1,160 1,160 99,000
1997/06/19 1,180 1,180 1,170 1,180 151,000
1997/06/18 1,180 1,180 1,170 1,170 77,000
1997/06/17 1,180 1,180 1,160 1,170 81,000
1997/06/16 1,150 1,180 1,150 1,170 150,000
1997/06/13 1,190 1,200 1,170 1,170 1,247,000
1997/06/12 1,160 1,180 1,160 1,170 233,000
1997/06/11 1,160 1,170 1,130 1,140 143,000
1997/06/10 1,130 1,160 1,130 1,160 148,000
1997/06/09 1,160 1,170 1,130 1,130 106,000
1997/06/06 1,150 1,160 1,140 1,160 79,000
1997/06/05 1,170 1,170 1,150 1,150 56,000
1997/06/04 1,170 1,180 1,160 1,180 112,000
1997/06/03 1,160 1,190 1,160 1,190 209,000
1997/06/02 1,140 1,170 1,140 1,170 143,000
1997/05/30 1,150 1,150 1,130 1,150 86,000
1997/05/29 1,130 1,150 1,120 1,150 103,000
1997/05/28 1,120 1,170 1,110 1,160 201,000
1997/05/27 1,130 1,130 1,110 1,110 80,000
1997/05/26 1,130 1,130 1,120 1,120 37,000
1997/05/23 1,140 1,140 1,120 1,120 110,000
1997/05/22 1,140 1,160 1,130 1,140 114,000
1997/05/21 1,180 1,180 1,110 1,120 119,000
1997/05/20 1,190 1,210 1,160 1,180 263,000
1997/05/19 1,160 1,210 1,160 1,210 298,000
1997/05/16 1,140 1,180 1,140 1,170 271,000
1997/05/15 1,150 1,150 1,120 1,140 132,000
1997/05/14 1,110 1,150 1,110 1,150 86,000
1997/05/13 1,150 1,160 1,120 1,120 483,000
1997/05/12 1,090 1,150 1,080 1,150 292,000
1997/05/09 1,130 1,130 1,080 1,080 530,000
1997/05/08 1,100 1,110 1,090 1,110 154,000
1997/05/07 1,090 1,110 1,090 1,110 247,000
1997/05/06 1,080 1,100 1,080 1,100 255,000
1997/05/02 1,050 1,070 1,050 1,070 101,000
1997/05/01 1,050 1,080 1,050 1,050 199,000
1997/04/30 1,040 1,050 1,020 1,050 185,000
1997/04/28 1,020 1,030 1,010 1,030 90,000
1997/04/25 1,030 1,040 1,020 1,020 216,000
1997/04/24 1,020 1,040 1,020 1,030 237,000
1997/04/23 1,020 1,030 1,010 1,020 287,000
1997/04/22 1,020 1,030 1,000 1,010 223,000
1997/04/21 1,020 1,030 1,020 1,020 179,000
1997/04/18 1,020 1,030 1,010 1,020 102,000
1997/04/17 1,010 1,030 1,010 1,020 154,000
1997/04/16 1,020 1,030 1,010 1,030 142,000
1997/04/15 1,020 1,030 1,010 1,020 177,000
1997/04/14 1,000 1,020 999 1,010 133,000
1997/04/11 966 1,010 966 1,010 402,000
1997/04/10 976 986 966 966 199,000
1997/04/09 980 985 966 966 140,000
1997/04/08 966 1,000 963 1,000 108,000
1997/04/07 961 986 960 966 214,000
1997/04/04 986 986 960 960 283,000
1997/04/03 984 998 981 995 140,000
1997/04/02 990 994 971 994 435,000
1997/04/01 1,000 1,010 990 993 309,000
1997/03/31 1,020 1,030 1,000 1,010 174,000
1997/03/28 1,010 1,020 1,010 1,020 114,000
1997/03/27 1,030 1,030 1,000 1,020 539,000
1997/03/26 1,050 1,050 1,010 1,020 223,000
1997/03/25 1,020 1,070 1,020 1,030 172,000
1997/03/24 1,090 1,100 1,000 1,000 270,000
1997/03/21 1,070 1,090 1,060 1,090 187,000
1997/03/19 1,070 1,070 1,050 1,060 109,000
1997/03/18 1,010 1,090 1,010 1,090 282,000
1997/03/17 996 1,010 980 1,010 131,000
1997/03/14 960 995 959 995 1,296,000
1997/03/13 1,020 1,020 1,000 1,000 73,000
1997/03/12 1,020 1,030 1,010 1,030 137,000
1997/03/11 1,010 1,030 1,000 1,020 106,000
1997/03/10 1,010 1,010 1,000 1,000 157,000
1997/03/07 996 1,010 996 1,010 117,000
1997/03/06 1,020 1,020 996 996 270,000
1997/03/05 1,030 1,030 1,000 1,000 331,000
1997/03/04 1,030 1,030 1,010 1,020 123,000
1997/03/03 1,020 1,020 1,010 1,010 166,000
1997/02/28 1,040 1,050 1,020 1,020 385,000
1997/02/27 1,060 1,070 1,030 1,040 405,000
1997/02/26 1,060 1,080 1,060 1,070 93,000
1997/02/25 1,040 1,060 1,040 1,060 53,000
1997/02/24 1,060 1,070 1,040 1,050 158,000
1997/02/21 1,080 1,090 1,050 1,050 215,000
1997/02/20 1,050 1,090 1,050 1,080 251,000
1997/02/19 1,020 1,050 1,020 1,030 183,000
1997/02/18 1,030 1,040 1,020 1,020 151,000
1997/02/17 1,030 1,040 1,030 1,030 104,000
1997/02/14 1,050 1,050 1,030 1,030 448,000
1997/02/13 1,050 1,060 1,040 1,040 146,000
1997/02/12 1,040 1,050 1,020 1,030 124,000
1997/02/10 1,020 1,050 1,010 1,040 143,000
1997/02/07 1,040 1,050 1,010 1,010 219,000
1997/02/06 1,050 1,060 1,020 1,040 208,000
1997/02/05 1,080 1,080 1,020 1,030 415,000
1997/02/04 1,070 1,110 1,070 1,080 276,000
1997/02/03 1,060 1,070 1,050 1,070 179,000
1997/01/31 1,050 1,100 1,040 1,060 316,000
1997/01/30 1,050 1,070 1,020 1,040 216,000
1997/01/29 1,040 1,070 1,010 1,070 275,000
1997/01/28 990 1,040 985 1,040 157,000
1997/01/27 999 1,010 980 980 222,000
1997/01/24 1,000 1,010 999 1,010 194,000
1997/01/23 1,020 1,030 1,010 1,010 97,000
1997/01/22 1,000 1,040 996 1,040 299,000
1997/01/21 980 1,010 980 991 352,000
1997/01/20 1,060 1,060 971 1,000 513,000
1997/01/17 1,060 1,110 1,040 1,080 308,000
1997/01/16 1,060 1,070 1,040 1,050 302,000
1997/01/14 1,040 1,070 1,010 1,040 537,000
1997/01/13 990 1,040 959 1,040 442,000
1997/01/10 1,040 1,080 980 990 968,000
1997/01/09 1,110 1,160 1,060 1,060 240,000
1997/01/08 1,170 1,170 1,080 1,100 300,000
1997/01/07 1,190 1,210 1,160 1,160 176,000
1997/01/06 1,190 1,200 1,160 1,170 83,000

このページの先頭へ