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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,040 | 1,041 | 1,028 | 1,031 | 455,500 |
| 2010/12/29 | 1,039 | 1,045 | 1,038 | 1,045 | 292,000 |
| 2010/12/28 | 1,048 | 1,049 | 1,041 | 1,041 | 285,000 |
| 2010/12/27 | 1,045 | 1,051 | 1,044 | 1,047 | 452,500 |
| 2010/12/24 | 1,041 | 1,045 | 1,040 | 1,042 | 409,500 |
| 2010/12/22 | 1,053 | 1,056 | 1,048 | 1,051 | 616,500 |
| 2010/12/21 | 1,047 | 1,061 | 1,045 | 1,056 | 772,000 |
| 2010/12/20 | 1,050 | 1,051 | 1,040 | 1,042 | 612,000 |
| 2010/12/17 | 1,054 | 1,059 | 1,051 | 1,051 | 970,500 |
| 2010/12/16 | 1,051 | 1,064 | 1,049 | 1,063 | 425,500 |
| 2010/12/15 | 1,061 | 1,062 | 1,047 | 1,052 | 744,000 |
| 2010/12/14 | 1,068 | 1,068 | 1,059 | 1,065 | 454,000 |
| 2010/12/13 | 1,067 | 1,073 | 1,063 | 1,069 | 660,500 |
| 2010/12/10 | 1,088 | 1,088 | 1,050 | 1,060 | 3,806,999 |
| 2010/12/09 | 1,055 | 1,059 | 1,050 | 1,059 | 434,500 |
| 2010/12/08 | 1,050 | 1,059 | 1,046 | 1,055 | 657,000 |
| 2010/12/07 | 1,034 | 1,041 | 1,026 | 1,040 | 642,500 |
| 2010/12/06 | 1,039 | 1,042 | 1,025 | 1,034 | 515,500 |
| 2010/12/03 | 1,041 | 1,052 | 1,036 | 1,038 | 600,500 |
| 2010/12/02 | 1,052 | 1,056 | 1,035 | 1,039 | 708,000 |
| 2010/12/01 | 1,024 | 1,033 | 1,017 | 1,033 | 727,500 |
| 2010/11/30 | 1,053 | 1,062 | 1,014 | 1,014 | 1,337,500 |
| 2010/11/29 | 1,037 | 1,055 | 1,032 | 1,050 | 463,000 |
| 2010/11/26 | 1,044 | 1,047 | 1,035 | 1,035 | 458,500 |
| 2010/11/25 | 1,053 | 1,054 | 1,040 | 1,045 | 580,500 |
| 2010/11/24 | 1,043 | 1,053 | 1,040 | 1,045 | 969,500 |
| 2010/11/22 | 1,060 | 1,067 | 1,056 | 1,060 | 617,000 |
| 2010/11/19 | 1,076 | 1,077 | 1,051 | 1,066 | 728,000 |
| 2010/11/18 | 1,045 | 1,068 | 1,042 | 1,067 | 761,000 |
| 2010/11/17 | 1,026 | 1,046 | 1,022 | 1,043 | 520,500 |
| 2010/11/16 | 1,059 | 1,059 | 1,037 | 1,037 | 773,500 |
| 2010/11/15 | 1,056 | 1,058 | 1,045 | 1,054 | 465,500 |
| 2010/11/12 | 1,047 | 1,068 | 1,041 | 1,048 | 962,000 |
| 2010/11/11 | 1,046 | 1,056 | 1,041 | 1,048 | 559,000 |
| 2010/11/10 | 1,026 | 1,039 | 1,022 | 1,038 | 485,000 |
| 2010/11/09 | 1,030 | 1,039 | 1,018 | 1,025 | 1,127,500 |
| 2010/11/08 | 1,029 | 1,040 | 1,025 | 1,039 | 748,500 |
| 2010/11/05 | 1,021 | 1,033 | 1,019 | 1,023 | 871,000 |
| 2010/11/04 | 1,003 | 1,006 | 994 | 1,003 | 793,500 |
| 2010/11/02 | 983 | 1,001 | 983 | 990 | 734,000 |
| 2010/11/01 | 988 | 993 | 974 | 982 | 1,142,000 |
| 2010/10/29 | 1,031 | 1,031 | 996 | 996 | 1,097,500 |
| 2010/10/28 | 1,048 | 1,056 | 1,032 | 1,040 | 985,500 |
| 2010/10/27 | 1,060 | 1,071 | 1,048 | 1,056 | 636,500 |
| 2010/10/26 | 1,046 | 1,066 | 1,045 | 1,055 | 767,500 |
| 2010/10/25 | 1,041 | 1,051 | 1,040 | 1,043 | 357,500 |
| 2010/10/22 | 1,041 | 1,053 | 1,040 | 1,041 | 510,000 |
| 2010/10/21 | 1,057 | 1,066 | 1,035 | 1,037 | 796,500 |
| 2010/10/20 | 1,039 | 1,054 | 1,031 | 1,044 | 708,500 |
| 2010/10/19 | 1,053 | 1,069 | 1,048 | 1,055 | 417,500 |
| 2010/10/18 | 1,044 | 1,059 | 1,042 | 1,050 | 618,000 |
| 2010/10/15 | 1,038 | 1,044 | 1,023 | 1,036 | 820,500 |
| 2010/10/14 | 1,063 | 1,067 | 1,045 | 1,047 | 732,000 |
| 2010/10/13 | 1,050 | 1,058 | 1,041 | 1,053 | 819,500 |
| 2010/10/12 | 1,102 | 1,108 | 1,045 | 1,045 | 1,588,000 |
| 2010/10/08 | 1,126 | 1,126 | 1,094 | 1,094 | 1,373,500 |
| 2010/10/07 | 1,135 | 1,135 | 1,121 | 1,124 | 511,500 |
| 2010/10/06 | 1,132 | 1,137 | 1,122 | 1,135 | 693,500 |
| 2010/10/05 | 1,108 | 1,126 | 1,106 | 1,121 | 523,000 |
| 2010/10/04 | 1,105 | 1,128 | 1,101 | 1,113 | 855,000 |
| 2010/10/01 | 1,107 | 1,114 | 1,096 | 1,102 | 834,000 |
| 2010/09/30 | 1,124 | 1,128 | 1,097 | 1,097 | 820,500 |
| 2010/09/29 | 1,122 | 1,133 | 1,119 | 1,126 | 706,500 |
| 2010/09/28 | 1,125 | 1,130 | 1,113 | 1,117 | 334,500 |
| 2010/09/27 | 1,133 | 1,138 | 1,127 | 1,134 | 373,000 |
| 2010/09/24 | 1,114 | 1,130 | 1,112 | 1,119 | 757,500 |
| 2010/09/22 | 1,122 | 1,136 | 1,122 | 1,127 | 451,500 |
| 2010/09/21 | 1,141 | 1,141 | 1,125 | 1,128 | 718,500 |
| 2010/09/17 | 1,142 | 1,146 | 1,134 | 1,139 | 620,500 |
| 2010/09/16 | 1,154 | 1,158 | 1,127 | 1,133 | 872,500 |
| 2010/09/15 | 1,112 | 1,152 | 1,112 | 1,141 | 1,015,500 |
| 2010/09/14 | 1,124 | 1,124 | 1,113 | 1,120 | 455,000 |
| 2010/09/13 | 1,129 | 1,132 | 1,120 | 1,123 | 557,000 |
| 2010/09/10 | 1,107 | 1,123 | 1,102 | 1,121 | 2,123,000 |
| 2010/09/09 | 1,120 | 1,120 | 1,105 | 1,109 | 558,500 |
| 2010/09/08 | 1,104 | 1,116 | 1,099 | 1,110 | 541,000 |
| 2010/09/07 | 1,118 | 1,125 | 1,110 | 1,119 | 521,500 |
| 2010/09/06 | 1,122 | 1,129 | 1,110 | 1,128 | 399,500 |
| 2010/09/03 | 1,119 | 1,121 | 1,113 | 1,119 | 531,500 |
| 2010/09/02 | 1,117 | 1,117 | 1,097 | 1,112 | 840,500 |
| 2010/09/01 | 1,075 | 1,096 | 1,071 | 1,096 | 874,500 |
| 2010/08/31 | 1,095 | 1,105 | 1,073 | 1,074 | 569,500 |
| 2010/08/30 | 1,096 | 1,112 | 1,093 | 1,107 | 510,500 |
| 2010/08/27 | 1,057 | 1,083 | 1,057 | 1,078 | 541,000 |
| 2010/08/26 | 1,072 | 1,078 | 1,063 | 1,070 | 666,500 |
| 2010/08/25 | 1,068 | 1,083 | 1,058 | 1,063 | 1,030,000 |
| 2010/08/24 | 1,080 | 1,082 | 1,071 | 1,074 | 433,000 |
| 2010/08/23 | 1,087 | 1,096 | 1,080 | 1,084 | 464,500 |
| 2010/08/20 | 1,087 | 1,096 | 1,082 | 1,089 | 562,500 |
| 2010/08/19 | 1,100 | 1,106 | 1,096 | 1,106 | 561,000 |
| 2010/08/18 | 1,104 | 1,110 | 1,085 | 1,098 | 513,500 |
| 2010/08/17 | 1,079 | 1,099 | 1,079 | 1,091 | 463,000 |
| 2010/08/16 | 1,073 | 1,096 | 1,070 | 1,090 | 539,500 |
| 2010/08/13 | 1,072 | 1,095 | 1,070 | 1,081 | 1,128,500 |
| 2010/08/12 | 1,060 | 1,080 | 1,057 | 1,077 | 956,500 |
| 2010/08/11 | 1,086 | 1,091 | 1,070 | 1,076 | 546,000 |
| 2010/08/10 | 1,108 | 1,112 | 1,094 | 1,101 | 455,000 |
| 2010/08/09 | 1,112 | 1,115 | 1,098 | 1,107 | 652,000 |
| 2010/08/06 | 1,119 | 1,135 | 1,111 | 1,124 | 1,241,000 |
| 2010/08/05 | 1,122 | 1,127 | 1,112 | 1,118 | 991,000 |
| 2010/08/04 | 1,112 | 1,113 | 1,097 | 1,099 | 981,500 |
| 2010/08/03 | 1,093 | 1,118 | 1,088 | 1,118 | 1,528,500 |
| 2010/08/02 | 1,065 | 1,092 | 1,061 | 1,080 | 890,000 |
| 2010/07/30 | 1,072 | 1,073 | 1,056 | 1,057 | 992,500 |
| 2010/07/29 | 1,078 | 1,086 | 1,074 | 1,075 | 389,000 |
| 2010/07/28 | 1,080 | 1,094 | 1,076 | 1,090 | 611,000 |
| 2010/07/27 | 1,073 | 1,074 | 1,062 | 1,071 | 557,500 |
| 2010/07/26 | 1,093 | 1,093 | 1,066 | 1,072 | 570,500 |
| 2010/07/23 | 1,080 | 1,084 | 1,070 | 1,080 | 567,000 |
| 2010/07/22 | 1,061 | 1,067 | 1,056 | 1,064 | 699,500 |
| 2010/07/21 | 1,079 | 1,087 | 1,065 | 1,068 | 972,000 |
| 2010/07/20 | 1,059 | 1,080 | 1,055 | 1,068 | 1,443,000 |
| 2010/07/16 | 1,058 | 1,072 | 1,055 | 1,062 | 1,274,500 |
| 2010/07/15 | 1,055 | 1,070 | 1,051 | 1,066 | 1,052,000 |
| 2010/07/14 | 1,060 | 1,064 | 1,049 | 1,059 | 1,046,500 |
| 2010/07/13 | 1,026 | 1,026 | 1,017 | 1,020 | 378,000 |
| 2010/07/12 | 1,021 | 1,037 | 1,020 | 1,024 | 413,000 |
| 2010/07/09 | 1,047 | 1,047 | 1,024 | 1,030 | 1,232,000 |
| 2010/07/08 | 1,034 | 1,036 | 1,025 | 1,035 | 584,500 |
| 2010/07/07 | 1,006 | 1,014 | 1,003 | 1,013 | 944,000 |
| 2010/07/06 | 985 | 1,005 | 985 | 1,003 | 710,500 |
| 2010/07/05 | 994 | 1,003 | 992 | 995 | 722,000 |
| 2010/07/02 | 995 | 998 | 978 | 984 | 1,053,500 |
| 2010/07/01 | 993 | 1,005 | 991 | 997 | 815,500 |
| 2010/06/30 | 1,018 | 1,022 | 1,007 | 1,008 | 1,067,500 |
| 2010/06/29 | 1,056 | 1,056 | 1,036 | 1,039 | 522,000 |
| 2010/06/28 | 1,057 | 1,057 | 1,046 | 1,051 | 370,500 |
| 2010/06/25 | 1,039 | 1,055 | 1,037 | 1,049 | 614,000 |
| 2010/06/24 | 1,053 | 1,061 | 1,042 | 1,051 | 434,500 |
| 2010/06/23 | 1,050 | 1,058 | 1,043 | 1,052 | 507,000 |
| 2010/06/22 | 1,062 | 1,067 | 1,057 | 1,064 | 631,500 |
| 2010/06/21 | 1,063 | 1,069 | 1,057 | 1,068 | 683,500 |
| 2010/06/18 | 1,053 | 1,058 | 1,046 | 1,056 | 581,500 |
| 2010/06/17 | 1,039 | 1,050 | 1,036 | 1,047 | 551,500 |
| 2010/06/16 | 1,046 | 1,049 | 1,036 | 1,044 | 690,000 |
| 2010/06/15 | 1,031 | 1,033 | 1,021 | 1,033 | 627,000 |
| 2010/06/14 | 1,024 | 1,034 | 1,023 | 1,025 | 443,500 |
| 2010/06/11 | 1,025 | 1,025 | 1,008 | 1,017 | 3,993,999 |
| 2010/06/10 | 991 | 1,004 | 990 | 1,003 | 794,000 |
| 2010/06/09 | 982 | 996 | 977 | 990 | 1,059,000 |
| 2010/06/08 | 992 | 998 | 987 | 991 | 789,000 |
| 2010/06/07 | 1,000 | 1,005 | 994 | 996 | 778,000 |
| 2010/06/04 | 1,018 | 1,033 | 1,016 | 1,026 | 717,000 |
| 2010/06/03 | 1,016 | 1,026 | 1,011 | 1,023 | 827,500 |
| 2010/06/02 | 1,005 | 1,015 | 1,000 | 1,008 | 1,074,000 |
| 2010/06/01 | 1,017 | 1,027 | 1,011 | 1,021 | 606,500 |
| 2010/05/31 | 1,008 | 1,029 | 1,005 | 1,024 | 774,000 |
| 2010/05/28 | 1,020 | 1,021 | 999 | 1,009 | 1,369,000 |
| 2010/05/27 | 1,003 | 1,013 | 993 | 1,008 | 1,026,500 |
| 2010/05/26 | 1,028 | 1,033 | 1,011 | 1,011 | 1,209,500 |
| 2010/05/25 | 1,015 | 1,016 | 1,007 | 1,013 | 1,024,500 |
| 2010/05/24 | 1,027 | 1,042 | 1,025 | 1,029 | 798,000 |
| 2010/05/21 | 1,055 | 1,061 | 1,033 | 1,039 | 1,409,500 |
| 2010/05/20 | 1,066 | 1,073 | 1,063 | 1,070 | 749,000 |
| 2010/05/19 | 1,075 | 1,084 | 1,070 | 1,077 | 977,000 |
| 2010/05/18 | 1,092 | 1,098 | 1,085 | 1,091 | 868,500 |
| 2010/05/17 | 1,079 | 1,087 | 1,069 | 1,080 | 1,669,000 |
| 2010/05/14 | 1,095 | 1,115 | 1,090 | 1,105 | 1,412,500 |
| 2010/05/13 | 1,122 | 1,122 | 1,114 | 1,118 | 630,000 |
| 2010/05/12 | 1,120 | 1,122 | 1,104 | 1,110 | 692,000 |
| 2010/05/11 | 1,121 | 1,129 | 1,110 | 1,116 | 825,000 |
| 2010/05/10 | 1,090 | 1,121 | 1,081 | 1,115 | 841,500 |
| 2010/05/07 | 1,083 | 1,095 | 1,072 | 1,093 | 1,378,000 |
| 2010/05/06 | 1,135 | 1,138 | 1,118 | 1,128 | 1,303,500 |
| 2010/04/30 | 1,160 | 1,170 | 1,158 | 1,160 | 776,500 |
| 2010/04/28 | 1,160 | 1,166 | 1,144 | 1,154 | 1,069,500 |
| 2010/04/27 | 1,191 | 1,195 | 1,181 | 1,182 | 625,500 |
| 2010/04/26 | 1,195 | 1,204 | 1,187 | 1,191 | 1,015,500 |
| 2010/04/23 | 1,172 | 1,181 | 1,168 | 1,180 | 989,500 |
| 2010/04/22 | 1,182 | 1,188 | 1,169 | 1,180 | 958,500 |
| 2010/04/21 | 1,200 | 1,200 | 1,190 | 1,198 | 762,500 |
| 2010/04/20 | 1,187 | 1,195 | 1,180 | 1,189 | 500,000 |
| 2010/04/19 | 1,182 | 1,189 | 1,176 | 1,186 | 632,000 |
| 2010/04/16 | 1,207 | 1,209 | 1,194 | 1,200 | 525,000 |
| 2010/04/15 | 1,209 | 1,212 | 1,202 | 1,206 | 484,000 |
| 2010/04/14 | 1,213 | 1,217 | 1,202 | 1,204 | 596,500 |
| 2010/04/13 | 1,215 | 1,221 | 1,203 | 1,207 | 563,500 |
| 2010/04/12 | 1,211 | 1,223 | 1,210 | 1,218 | 681,000 |
| 2010/04/09 | 1,209 | 1,221 | 1,203 | 1,213 | 2,214,500 |
| 2010/04/08 | 1,209 | 1,222 | 1,209 | 1,216 | 805,000 |
| 2010/04/07 | 1,227 | 1,231 | 1,221 | 1,224 | 754,000 |
| 2010/04/06 | 1,227 | 1,229 | 1,219 | 1,222 | 872,500 |
| 2010/04/05 | 1,226 | 1,232 | 1,213 | 1,217 | 666,000 |
| 2010/04/02 | 1,226 | 1,229 | 1,215 | 1,217 | 680,000 |
| 2010/04/01 | 1,219 | 1,234 | 1,205 | 1,228 | 1,734,000 |
| 2010/03/31 | 1,206 | 1,211 | 1,198 | 1,207 | 945,500 |
| 2010/03/30 | 1,201 | 1,207 | 1,196 | 1,204 | 756,000 |
| 2010/03/29 | 1,198 | 1,206 | 1,194 | 1,204 | 818,000 |
| 2010/03/26 | 1,204 | 1,229 | 1,203 | 1,229 | 1,056,500 |
| 2010/03/25 | 1,210 | 1,214 | 1,195 | 1,197 | 688,000 |
| 2010/03/24 | 1,200 | 1,214 | 1,200 | 1,212 | 499,500 |
| 2010/03/23 | 1,222 | 1,223 | 1,209 | 1,210 | 515,500 |
| 2010/03/19 | 1,221 | 1,233 | 1,217 | 1,228 | 349,000 |
| 2010/03/18 | 1,224 | 1,228 | 1,220 | 1,221 | 284,500 |
| 2010/03/17 | 1,215 | 1,227 | 1,213 | 1,220 | 662,500 |
| 2010/03/16 | 1,211 | 1,216 | 1,211 | 1,215 | 214,000 |
| 2010/03/15 | 1,224 | 1,226 | 1,212 | 1,217 | 352,000 |
| 2010/03/12 | 1,229 | 1,229 | 1,219 | 1,223 | 3,714,499 |
| 2010/03/11 | 1,208 | 1,215 | 1,203 | 1,210 | 475,500 |
| 2010/03/10 | 1,202 | 1,215 | 1,202 | 1,211 | 268,000 |
| 2010/03/09 | 1,212 | 1,214 | 1,208 | 1,212 | 256,500 |
| 2010/03/08 | 1,216 | 1,220 | 1,208 | 1,218 | 604,500 |
| 2010/03/05 | 1,188 | 1,212 | 1,185 | 1,202 | 782,500 |
| 2010/03/04 | 1,189 | 1,189 | 1,175 | 1,175 | 503,500 |
| 2010/03/03 | 1,183 | 1,196 | 1,183 | 1,188 | 522,500 |
| 2010/03/02 | 1,187 | 1,196 | 1,183 | 1,191 | 808,000 |
| 2010/03/01 | 1,171 | 1,179 | 1,165 | 1,175 | 357,500 |
| 2010/02/26 | 1,168 | 1,175 | 1,168 | 1,173 | 510,000 |
| 2010/02/25 | 1,182 | 1,183 | 1,166 | 1,167 | 602,000 |
| 2010/02/24 | 1,173 | 1,177 | 1,164 | 1,174 | 787,500 |
| 2010/02/23 | 1,193 | 1,203 | 1,191 | 1,194 | 718,000 |
| 2010/02/22 | 1,197 | 1,222 | 1,193 | 1,209 | 726,000 |
| 2010/02/19 | 1,200 | 1,200 | 1,176 | 1,177 | 552,500 |
| 2010/02/18 | 1,186 | 1,195 | 1,183 | 1,195 | 511,000 |
| 2010/02/17 | 1,178 | 1,192 | 1,178 | 1,190 | 501,500 |
| 2010/02/16 | 1,179 | 1,184 | 1,171 | 1,177 | 271,000 |
| 2010/02/15 | 1,194 | 1,195 | 1,176 | 1,179 | 381,000 |
| 2010/02/12 | 1,198 | 1,202 | 1,184 | 1,190 | 989,500 |
| 2010/02/10 | 1,189 | 1,189 | 1,175 | 1,178 | 721,500 |
| 2010/02/09 | 1,167 | 1,193 | 1,166 | 1,186 | 619,500 |
| 2010/02/08 | 1,209 | 1,209 | 1,196 | 1,196 | 562,000 |
| 2010/02/05 | 1,214 | 1,221 | 1,206 | 1,213 | 936,000 |
| 2010/02/04 | 1,235 | 1,249 | 1,233 | 1,244 | 494,500 |
| 2010/02/03 | 1,235 | 1,238 | 1,230 | 1,232 | 602,500 |
| 2010/02/02 | 1,236 | 1,241 | 1,225 | 1,229 | 680,500 |
| 2010/02/01 | 1,221 | 1,238 | 1,213 | 1,233 | 1,090,500 |
| 2010/01/29 | 1,204 | 1,222 | 1,196 | 1,208 | 1,171,000 |
| 2010/01/28 | 1,185 | 1,213 | 1,172 | 1,204 | 1,243,000 |
| 2010/01/27 | 1,193 | 1,204 | 1,185 | 1,187 | 662,500 |
| 2010/01/26 | 1,212 | 1,213 | 1,187 | 1,193 | 787,000 |
| 2010/01/25 | 1,199 | 1,208 | 1,191 | 1,197 | 671,000 |
| 2010/01/22 | 1,223 | 1,231 | 1,204 | 1,212 | 1,162,000 |
| 2010/01/21 | 1,236 | 1,249 | 1,232 | 1,249 | 1,259,000 |
| 2010/01/20 | 1,254 | 1,254 | 1,232 | 1,235 | 490,500 |
| 2010/01/19 | 1,239 | 1,243 | 1,234 | 1,242 | 387,000 |
| 2010/01/18 | 1,246 | 1,253 | 1,228 | 1,239 | 966,000 |
| 2010/01/15 | 1,239 | 1,253 | 1,219 | 1,253 | 1,476,000 |
| 2010/01/14 | 1,246 | 1,259 | 1,230 | 1,238 | 730,500 |
| 2010/01/13 | 1,241 | 1,257 | 1,235 | 1,237 | 631,000 |
| 2010/01/12 | 1,252 | 1,255 | 1,232 | 1,242 | 985,000 |
| 2010/01/08 | 1,247 | 1,256 | 1,233 | 1,239 | 1,745,500 |
| 2010/01/07 | 1,237 | 1,239 | 1,227 | 1,231 | 658,000 |
| 2010/01/06 | 1,232 | 1,244 | 1,216 | 1,237 | 998,000 |
| 2010/01/05 | 1,253 | 1,256 | 1,233 | 1,238 | 1,088,500 |
| 2010/01/04 | 1,268 | 1,286 | 1,266 | 1,273 | 281,000 |