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
2001/12/28 783 790 765 790 120,000
2001/12/27 776 776 768 773 343,000
2001/12/26 773 782 770 770 134,000
2001/12/25 782 782 770 773 197,000
2001/12/21 773 782 771 782 332,000
2001/12/20 779 782 764 772 398,000
2001/12/19 769 782 760 770 443,000
2001/12/18 772 790 770 779 449,000
2001/12/17 792 792 761 772 551,000
2001/12/14 755 792 750 790 3,708,999
2001/12/13 770 773 741 741 516,000
2001/12/12 763 779 763 777 446,000
2001/12/11 790 790 765 765 191,000
2001/12/10 806 807 780 780 419,000
2001/12/07 789 800 786 786 230,000
2001/12/06 805 812 790 793 309,000
2001/12/05 798 802 786 798 285,000
2001/12/04 807 809 791 802 269,000
2001/12/03 806 809 796 803 603,000
2001/11/30 811 817 795 796 464,000
2001/11/29 800 820 794 819 488,000
2001/11/28 793 801 784 784 454,000
2001/11/27 839 839 803 803 488,000
2001/11/26 796 835 796 835 331,000
2001/11/22 788 800 781 800 195,000
2001/11/21 779 795 777 791 442,000
2001/11/20 781 782 766 773 297,000
2001/11/19 782 789 770 778 278,000
2001/11/16 780 807 771 775 351,000
2001/11/15 761 794 760 789 329,000
2001/11/14 788 789 761 767 243,000
2001/11/13 786 790 775 780 251,000
2001/11/12 795 803 789 789 234,000
2001/11/09 805 810 785 786 656,000
2001/11/08 808 811 799 810 152,000
2001/11/07 820 828 799 801 513,000
2001/11/06 820 825 815 820 292,000
2001/11/05 807 811 803 811 242,000
2001/11/02 811 812 794 797 444,000
2001/11/01 824 824 810 810 239,000
2001/10/31 822 827 814 814 217,000
2001/10/30 812 825 812 822 206,000
2001/10/29 826 829 816 819 231,000
2001/10/26 832 837 816 816 408,000
2001/10/25 826 845 826 837 247,000
2001/10/24 813 839 813 827 369,000
2001/10/23 813 819 810 819 322,000
2001/10/22 807 814 807 809 223,000
2001/10/19 814 818 806 806 388,000
2001/10/18 830 830 811 811 304,000
2001/10/17 842 844 829 831 343,000
2001/10/16 856 860 844 852 237,000
2001/10/15 839 856 833 850 231,000
2001/10/12 862 862 814 834 965,000
2001/10/11 847 855 833 852 203,000
2001/10/10 836 844 830 838 189,000
2001/10/09 843 849 830 844 162,000
2001/10/05 869 869 837 844 329,000
2001/10/04 849 865 842 865 333,000
2001/10/03 849 851 836 836 349,000
2001/10/02 847 855 840 849 291,000
2001/10/01 867 870 840 867 491,000
2001/09/28 835 867 834 867 539,000
2001/09/27 815 824 813 820 204,000
2001/09/26 815 826 799 805 225,000
2001/09/25 817 817 798 805 490,000
2001/09/21 790 805 787 791 405,000
2001/09/20 802 815 798 798 547,000
2001/09/19 822 839 812 812 528,000
2001/09/18 806 849 806 819 325,000
2001/09/17 821 823 800 803 427,000
2001/09/14 796 851 796 851 1,256,000
2001/09/13 804 819 795 803 477,000
2001/09/12 816 835 802 805 253,000
2001/09/11 860 869 851 852 354,000
2001/09/10 863 879 861 863 318,000
2001/09/07 885 890 875 883 278,000
2001/09/06 866 904 866 895 608,000
2001/09/05 876 883 865 874 517,000
2001/09/04 882 897 880 894 375,000
2001/09/03 904 905 885 890 299,000
2001/08/31 900 905 895 895 375,000
2001/08/30 901 912 896 912 522,000
2001/08/29 906 910 899 899 396,000
2001/08/28 917 918 906 907 341,000
2001/08/27 918 928 909 909 272,000
2001/08/24 903 912 901 906 263,000
2001/08/23 911 915 903 904 420,000
2001/08/22 900 925 900 920 399,000
2001/08/21 903 912 895 903 415,000
2001/08/20 917 917 901 901 269,000
2001/08/17 913 921 910 910 298,000
2001/08/16 916 923 910 917 426,000
2001/08/15 921 925 913 913 240,000
2001/08/14 918 940 918 930 359,000
2001/08/13 908 919 901 913 240,000
2001/08/10 909 923 905 918 522,000
2001/08/09 936 948 908 912 269,000
2001/08/08 934 952 934 946 460,000
2001/08/07 920 955 920 954 510,000
2001/08/06 906 930 906 930 189,000
2001/08/03 921 930 915 918 127,000
2001/08/02 929 946 921 941 312,000
2001/08/01 912 928 912 928 177,000
2001/07/31 915 922 900 922 173,000
2001/07/30 920 924 900 907 198,000
2001/07/27 910 924 907 920 286,000
2001/07/26 891 920 891 908 254,000
2001/07/25 896 909 882 906 344,000
2001/07/24 860 901 860 901 284,000
2001/07/23 893 893 868 868 403,000
2001/07/19 894 907 894 903 160,000
2001/07/18 906 910 890 893 338,000
2001/07/17 902 920 902 918 162,000
2001/07/16 903 912 895 912 186,000
2001/07/13 901 908 897 903 833,000
2001/07/12 900 916 891 913 274,000
2001/07/11 896 902 890 890 408,000
2001/07/10 905 910 900 906 262,000
2001/07/09 903 908 898 906 411,000
2001/07/06 915 923 910 911 240,000
2001/07/05 903 930 902 925 401,000
2001/07/04 925 925 895 902 441,000
2001/07/03 906 924 900 920 302,000
2001/07/02 913 919 891 894 403,000
2001/06/29 899 928 899 928 296,000
2001/06/28 925 928 898 905 406,000
2001/06/27 922 922 912 922 273,000
2001/06/26 910 919 908 912 352,000
2001/06/25 921 925 908 910 273,000
2001/06/22 914 921 894 915 318,000
2001/06/21 887 908 882 903 563,000
2001/06/20 882 888 874 886 374,000
2001/06/19 909 912 883 890 404,000
2001/06/18 906 906 896 899 323,000
2001/06/15 893 896 888 896 444,000
2001/06/14 901 901 885 887 491,000
2001/06/13 886 918 882 901 521,000
2001/06/12 895 903 881 881 475,000
2001/06/11 913 923 898 900 436,000
2001/06/08 906 919 900 915 2,453,999
2001/06/07 900 906 892 896 431,000
2001/06/06 899 899 888 892 518,000
2001/06/05 900 905 895 899 366,000
2001/06/04 911 911 897 903 662,000
2001/06/01 919 919 907 911 425,000
2001/05/31 931 931 912 919 554,000
2001/05/30 931 948 931 935 306,000
2001/05/29 938 948 931 940 424,000
2001/05/28 939 958 936 948 164,000
2001/05/25 951 960 932 936 263,000
2001/05/24 961 973 950 953 283,000
2001/05/23 969 976 961 970 312,000
2001/05/22 980 984 972 972 247,000
2001/05/21 968 988 965 977 266,000
2001/05/18 975 982 971 975 314,000
2001/05/17 982 985 972 979 339,000
2001/05/16 1,000 1,004 972 972 428,000
2001/05/15 1,000 1,016 992 1,008 271,000
2001/05/14 1,032 1,032 1,010 1,016 151,000
2001/05/11 1,023 1,029 1,020 1,020 509,000
2001/05/10 1,019 1,045 1,019 1,023 210,000
2001/05/09 1,020 1,028 1,002 1,021 439,000
2001/05/08 1,034 1,051 1,025 1,040 289,000
2001/05/07 1,030 1,048 1,020 1,039 306,000
2001/05/02 1,070 1,070 1,040 1,050 313,000
2001/05/01 1,069 1,070 1,046 1,070 343,000
2001/04/27 1,059 1,060 1,040 1,052 290,000
2001/04/26 1,049 1,060 1,039 1,055 307,000
2001/04/25 1,038 1,044 1,027 1,038 381,000
2001/04/24 1,003 1,037 993 1,020 450,000
2001/04/23 995 1,044 992 996 551,000
2001/04/20 1,020 1,040 1,000 1,011 382,000
2001/04/19 1,040 1,062 1,011 1,022 735,000
2001/04/18 993 1,040 989 1,034 740,000
2001/04/17 979 991 966 968 496,000
2001/04/16 995 999 976 979 573,000
2001/04/13 997 1,000 992 999 875,000
2001/04/12 982 996 975 993 355,000
2001/04/11 953 986 945 981 405,000
2001/04/10 964 964 940 945 437,000
2001/04/09 985 985 953 954 354,000
2001/04/06 981 995 975 980 522,000
2001/04/05 990 998 981 985 234,000
2001/04/04 1,000 1,000 964 990 428,000
2001/04/03 966 998 966 998 533,000
2001/04/02 951 966 940 959 444,000
2001/03/30 939 960 935 941 336,000
2001/03/29 965 968 929 929 294,000
2001/03/28 950 978 940 975 495,000
2001/03/27 946 949 922 930 579,000
2001/03/26 908 930 902 930 422,000
2001/03/23 906 925 900 901 382,000
2001/03/22 920 940 900 916 405,000
2001/03/21 881 930 870 930 523,000
2001/03/19 885 924 869 877 541,000
2001/03/16 913 920 886 895 529,000
2001/03/15 885 948 872 948 476,000
2001/03/14 878 894 875 886 343,000
2001/03/13 889 891 870 875 627,000
2001/03/12 920 929 890 890 633,000
2001/03/09 924 934 923 928 2,169,999
2001/03/08 936 944 917 944 560,000
2001/03/07 946 960 923 931 413,000
2001/03/06 950 956 935 952 340,000
2001/03/05 972 976 946 960 325,000
2001/03/02 972 979 930 942 353,000
2001/03/01 991 999 933 962 564,000
2001/02/28 979 1,009 977 987 300,000
2001/02/27 1,000 1,010 960 969 569,000
2001/02/26 975 990 975 976 184,000
2001/02/23 982 998 980 990 243,000
2001/02/22 997 997 968 980 281,000
2001/02/21 997 998 985 991 268,000
2001/02/20 994 1,000 986 1,000 144,000
2001/02/19 980 992 977 985 126,000
2001/02/16 1,000 1,005 981 986 383,000
2001/02/15 989 1,000 983 985 416,000
2001/02/14 970 1,030 970 1,002 459,000
2001/02/13 969 975 941 944 233,000
2001/02/09 949 986 944 983 862,000
2001/02/08 940 945 925 939 256,000
2001/02/07 927 942 926 942 90,000
2001/02/06 924 930 917 917 123,000
2001/02/05 940 940 915 916 148,000
2001/02/02 924 944 923 937 333,000
2001/02/01 944 947 907 924 485,000
2001/01/31 943 945 934 945 131,000
2001/01/30 953 954 927 928 254,000
2001/01/29 953 954 941 949 154,000
2001/01/26 936 955 933 933 278,000
2001/01/25 936 944 932 936 98,000
2001/01/24 945 945 926 934 188,000
2001/01/23 922 939 921 935 162,000
2001/01/22 929 935 920 920 444,000
2001/01/19 945 949 920 920 293,000
2001/01/18 945 959 914 940 273,000
2001/01/17 961 961 945 952 139,000
2001/01/16 964 980 951 962 260,000
2001/01/15 983 983 944 944 174,000
2001/01/12 964 980 961 973 714,000
2001/01/11 975 975 951 959 204,000
2001/01/10 982 982 953 975 153,000
2001/01/09 957 980 950 980 186,000
2001/01/05 960 1,001 952 957 194,000
2001/01/04 981 985 950 960 137,000

このページの先頭へ