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 |
|---|---|---|---|---|---|
| 2026/02/04 | 2,044 | 2,063 | 2,037 | 2,048 | 887,100 |
| 2026/02/03 | 2,003 | 2,045 | 2,002 | 2,035 | 1,388,800 |
| 2026/02/02 | 2,013 | 2,029 | 1,965 | 1,998 | 1,474,900 |
| 2026/01/30 | 1,955 | 1,969 | 1,950 | 1,964 | 1,042,700 |
| 2026/01/29 | 1,944 | 1,950 | 1,923 | 1,948 | 911,700 |
| 2026/01/28 | 1,988 | 1,989 | 1,952 | 1,953 | 1,061,200 |
| 2026/01/27 | 2,003 | 2,010 | 1,990 | 1,998 | 791,400 |
| 2026/01/26 | 2,008 | 2,015 | 1,998 | 2,003 | 935,800 |
| 2026/01/23 | 2,026 | 2,035 | 1,990 | 2,007 | 679,300 |
| 2026/01/22 | 2,000 | 2,023 | 1,988 | 2,016 | 816,900 |
| 2026/01/21 | 2,030 | 2,048 | 2,003 | 2,010 | 922,400 |
| 2026/01/20 | 2,015 | 2,062 | 2,015 | 2,062 | 964,500 |
| 2026/01/19 | 1,968 | 2,017 | 1,968 | 2,012 | 1,026,600 |
| 2026/01/16 | 1,945 | 1,968 | 1,937 | 1,962 | 553,900 |
| 2026/01/15 | 1,960 | 1,977 | 1,951 | 1,954 | 686,700 |
| 2026/01/14 | 1,936 | 1,953 | 1,927 | 1,946 | 744,500 |
| 2026/01/13 | 1,922 | 1,946 | 1,919 | 1,927 | 992,600 |
| 2026/01/09 | 1,932 | 1,934 | 1,916 | 1,916 | 766,700 |
| 2026/01/08 | 1,920 | 1,926 | 1,901 | 1,921 | 757,100 |
| 2026/01/07 | 1,931 | 1,935 | 1,910 | 1,915 | 779,500 |
| 2026/01/06 | 1,916 | 1,933 | 1,915 | 1,933 | 816,200 |
| 2026/01/05 | 1,915 | 1,928 | 1,910 | 1,917 | 703,200 |
| 2025/12/30 | 1,931 | 1,937 | 1,914 | 1,922 | 459,000 |
| 2025/12/29 | 1,930 | 1,933 | 1,916 | 1,927 | 604,800 |
| 2025/12/26 | 1,916 | 1,938 | 1,914 | 1,928 | 739,400 |
| 2025/12/25 | 1,913 | 1,926 | 1,907 | 1,926 | 346,800 |
| 2025/12/24 | 1,903 | 1,927 | 1,900 | 1,909 | 607,000 |
| 2025/12/23 | 1,875 | 1,904 | 1,875 | 1,902 | 538,100 |
| 2025/12/22 | 1,901 | 1,905 | 1,868 | 1,884 | 635,700 |
| 2025/12/19 | 1,904 | 1,908 | 1,894 | 1,901 | 948,600 |
| 2025/12/18 | 1,877 | 1,914 | 1,877 | 1,904 | 949,700 |
| 2025/12/17 | 1,886 | 1,887 | 1,872 | 1,877 | 667,900 |
| 2025/12/16 | 1,862 | 1,883 | 1,858 | 1,873 | 638,300 |
| 2025/12/15 | 1,852 | 1,864 | 1,846 | 1,861 | 596,300 |
| 2025/12/12 | 1,849 | 1,850 | 1,833 | 1,840 | 833,500 |
| 2025/12/11 | 1,865 | 1,865 | 1,831 | 1,833 | 645,000 |
| 2025/12/10 | 1,850 | 1,860 | 1,845 | 1,860 | 531,000 |
| 2025/12/09 | 1,840 | 1,845 | 1,829 | 1,843 | 515,300 |
| 2025/12/08 | 1,816 | 1,837 | 1,814 | 1,833 | 711,200 |
| 2025/12/05 | 1,832 | 1,840 | 1,816 | 1,816 | 590,000 |
| 2025/12/04 | 1,838 | 1,841 | 1,829 | 1,837 | 681,200 |
| 2025/12/03 | 1,853 | 1,855 | 1,841 | 1,841 | 677,400 |
| 2025/12/02 | 1,852 | 1,864 | 1,842 | 1,863 | 569,200 |
| 2025/12/01 | 1,863 | 1,876 | 1,844 | 1,849 | 697,000 |
| 2025/11/28 | 1,871 | 1,888 | 1,870 | 1,874 | 501,700 |
| 2025/11/27 | 1,872 | 1,883 | 1,867 | 1,870 | 473,500 |
| 2025/11/26 | 1,859 | 1,884 | 1,856 | 1,878 | 837,400 |
| 2025/11/25 | 1,857 | 1,867 | 1,847 | 1,859 | 746,800 |
| 2025/11/21 | 1,842 | 1,863 | 1,842 | 1,857 | 1,075,700 |
| 2025/11/20 | 1,826 | 1,856 | 1,820 | 1,821 | 788,600 |
| 2025/11/19 | 1,844 | 1,856 | 1,834 | 1,845 | 798,500 |
| 2025/11/18 | 1,841 | 1,847 | 1,826 | 1,834 | 799,200 |
| 2025/11/17 | 1,825 | 1,853 | 1,824 | 1,841 | 900,000 |
| 2025/11/14 | 1,838 | 1,843 | 1,817 | 1,822 | 813,100 |
| 2025/11/13 | 1,797 | 1,818 | 1,796 | 1,816 | 609,300 |
| 2025/11/12 | 1,804 | 1,828 | 1,797 | 1,797 | 992,200 |
| 2025/11/11 | 1,791 | 1,804 | 1,778 | 1,804 | 553,900 |
| 2025/11/10 | 1,803 | 1,805 | 1,788 | 1,801 | 857,300 |
| 2025/11/07 | 1,777 | 1,801 | 1,777 | 1,796 | 894,900 |
| 2025/11/06 | 1,775 | 1,789 | 1,768 | 1,768 | 635,400 |
| 2025/11/05 | 1,799 | 1,800 | 1,767 | 1,774 | 1,073,600 |
| 2025/11/04 | 1,750 | 1,775 | 1,740 | 1,760 | 1,278,400 |
| 2025/10/31 | 1,749 | 1,752 | 1,724 | 1,742 | 1,709,100 |
| 2025/10/30 | 1,751 | 1,774 | 1,738 | 1,770 | 936,100 |
| 2025/10/29 | 1,798 | 1,809 | 1,755 | 1,755 | 746,300 |
| 2025/10/28 | 1,817 | 1,818 | 1,802 | 1,809 | 478,600 |
| 2025/10/27 | 1,810 | 1,827 | 1,807 | 1,817 | 472,600 |
| 2025/10/24 | 1,830 | 1,830 | 1,803 | 1,807 | 534,400 |
| 2025/10/23 | 1,824 | 1,832 | 1,814 | 1,831 | 508,100 |
| 2025/10/22 | 1,808 | 1,826 | 1,808 | 1,818 | 542,200 |
| 2025/10/21 | 1,799 | 1,818 | 1,797 | 1,807 | 493,100 |
| 2025/10/20 | 1,815 | 1,815 | 1,798 | 1,801 | 496,100 |
| 2025/10/17 | 1,775 | 1,801 | 1,775 | 1,794 | 637,700 |
| 2025/10/16 | 1,782 | 1,787 | 1,772 | 1,782 | 530,400 |
| 2025/10/15 | 1,794 | 1,807 | 1,786 | 1,788 | 717,600 |
| 2025/10/14 | 1,750 | 1,787 | 1,745 | 1,782 | 898,900 |
| 2025/10/10 | 1,760 | 1,781 | 1,758 | 1,773 | 1,040,000 |
| 2025/10/09 | 1,793 | 1,801 | 1,767 | 1,771 | 785,100 |
| 2025/10/08 | 1,820 | 1,839 | 1,810 | 1,810 | 736,200 |
| 2025/10/07 | 1,808 | 1,828 | 1,800 | 1,819 | 700,100 |
| 2025/10/06 | 1,830 | 1,830 | 1,803 | 1,807 | 784,300 |
| 2025/10/03 | 1,779 | 1,800 | 1,779 | 1,793 | 399,500 |
| 2025/10/02 | 1,796 | 1,799 | 1,776 | 1,791 | 564,800 |
| 2025/10/01 | 1,811 | 1,812 | 1,783 | 1,802 | 620,100 |
| 2025/09/30 | 1,826 | 1,827 | 1,814 | 1,816 | 636,800 |
| 2025/09/29 | 1,850 | 1,856 | 1,830 | 1,837 | 716,400 |
| 2025/09/26 | 1,850 | 1,870 | 1,843 | 1,870 | 780,000 |
| 2025/09/25 | 1,851 | 1,855 | 1,840 | 1,844 | 557,000 |
| 2025/09/24 | 1,864 | 1,869 | 1,843 | 1,843 | 521,600 |
| 2025/09/22 | 1,836 | 1,856 | 1,833 | 1,842 | 650,300 |
| 2025/09/19 | 1,847 | 1,856 | 1,834 | 1,834 | 926,200 |
| 2025/09/18 | 1,858 | 1,862 | 1,842 | 1,848 | 426,200 |
| 2025/09/17 | 1,856 | 1,866 | 1,844 | 1,851 | 428,600 |
| 2025/09/16 | 1,835 | 1,858 | 1,831 | 1,853 | 477,200 |
| 2025/09/12 | 1,873 | 1,873 | 1,832 | 1,836 | 855,600 |
| 2025/09/11 | 1,840 | 1,857 | 1,834 | 1,850 | 516,100 |
| 2025/09/10 | 1,852 | 1,855 | 1,839 | 1,850 | 611,300 |
| 2025/09/09 | 1,863 | 1,870 | 1,855 | 1,856 | 671,500 |
| 2025/09/08 | 1,853 | 1,872 | 1,851 | 1,861 | 881,700 |
| 2025/09/05 | 1,839 | 1,849 | 1,832 | 1,848 | 502,500 |
| 2025/09/04 | 1,831 | 1,845 | 1,819 | 1,845 | 570,500 |
| 2025/09/03 | 1,824 | 1,832 | 1,818 | 1,831 | 563,700 |
| 2025/09/02 | 1,816 | 1,830 | 1,811 | 1,826 | 547,200 |
| 2025/09/01 | 1,798 | 1,822 | 1,795 | 1,815 | 595,900 |
| 2025/08/29 | 1,798 | 1,801 | 1,787 | 1,790 | 598,900 |
| 2025/08/28 | 1,781 | 1,792 | 1,779 | 1,789 | 447,700 |
| 2025/08/27 | 1,771 | 1,780 | 1,766 | 1,780 | 470,300 |
| 2025/08/26 | 1,790 | 1,790 | 1,773 | 1,775 | 684,200 |
| 2025/08/25 | 1,795 | 1,797 | 1,783 | 1,788 | 513,600 |
| 2025/08/22 | 1,794 | 1,796 | 1,783 | 1,793 | 406,500 |
| 2025/08/21 | 1,815 | 1,817 | 1,790 | 1,798 | 579,100 |
| 2025/08/20 | 1,803 | 1,820 | 1,800 | 1,813 | 883,000 |
| 2025/08/19 | 1,764 | 1,785 | 1,760 | 1,785 | 510,800 |
| 2025/08/18 | 1,755 | 1,773 | 1,755 | 1,763 | 622,600 |
| 2025/08/15 | 1,751 | 1,757 | 1,742 | 1,750 | 657,400 |
| 2025/08/14 | 1,776 | 1,780 | 1,745 | 1,751 | 824,400 |
| 2025/08/13 | 1,787 | 1,793 | 1,779 | 1,784 | 674,900 |
| 2025/08/12 | 1,796 | 1,807 | 1,787 | 1,793 | 833,300 |
| 2025/08/08 | 1,774 | 1,794 | 1,768 | 1,794 | 1,166,000 |
| 2025/08/07 | 1,769 | 1,771 | 1,754 | 1,769 | 900,300 |
| 2025/08/06 | 1,760 | 1,768 | 1,753 | 1,762 | 706,900 |
| 2025/08/05 | 1,739 | 1,757 | 1,734 | 1,751 | 621,200 |
| 2025/08/04 | 1,733 | 1,738 | 1,720 | 1,738 | 777,500 |
| 2025/08/01 | 1,720 | 1,739 | 1,706 | 1,731 | 1,556,800 |
| 2025/07/31 | 1,764 | 1,768 | 1,753 | 1,753 | 735,700 |
| 2025/07/30 | 1,739 | 1,763 | 1,737 | 1,760 | 779,800 |
| 2025/07/29 | 1,744 | 1,750 | 1,732 | 1,741 | 575,700 |
| 2025/07/28 | 1,743 | 1,757 | 1,741 | 1,747 | 675,700 |
| 2025/07/25 | 1,740 | 1,747 | 1,730 | 1,743 | 648,800 |
| 2025/07/24 | 1,727 | 1,740 | 1,723 | 1,732 | 780,600 |
| 2025/07/23 | 1,703 | 1,723 | 1,698 | 1,720 | 963,800 |
| 2025/07/22 | 1,718 | 1,726 | 1,697 | 1,699 | 698,600 |
| 2025/07/18 | 1,729 | 1,731 | 1,719 | 1,723 | 579,700 |
| 2025/07/17 | 1,705 | 1,720 | 1,702 | 1,720 | 648,400 |
| 2025/07/16 | 1,704 | 1,714 | 1,702 | 1,710 | 542,100 |
| 2025/07/15 | 1,711 | 1,712 | 1,703 | 1,709 | 523,900 |
| 2025/07/14 | 1,698 | 1,710 | 1,696 | 1,707 | 632,000 |
| 2025/07/11 | 1,706 | 1,708 | 1,697 | 1,697 | 694,300 |
| 2025/07/10 | 1,703 | 1,705 | 1,692 | 1,695 | 1,020,300 |
| 2025/07/09 | 1,705 | 1,710 | 1,698 | 1,702 | 733,300 |
| 2025/07/08 | 1,713 | 1,716 | 1,703 | 1,704 | 824,500 |
| 2025/07/07 | 1,723 | 1,728 | 1,718 | 1,725 | 372,600 |
| 2025/07/04 | 1,717 | 1,722 | 1,708 | 1,722 | 525,300 |
| 2025/07/03 | 1,727 | 1,728 | 1,714 | 1,717 | 850,800 |
| 2025/07/02 | 1,724 | 1,734 | 1,723 | 1,732 | 654,700 |
| 2025/07/01 | 1,731 | 1,736 | 1,716 | 1,722 | 551,500 |
| 2025/06/30 | 1,720 | 1,730 | 1,718 | 1,723 | 647,900 |
| 2025/06/27 | 1,712 | 1,717 | 1,710 | 1,716 | 615,700 |
| 2025/06/26 | 1,700 | 1,713 | 1,699 | 1,713 | 570,700 |
| 2025/06/25 | 1,710 | 1,710 | 1,698 | 1,704 | 650,400 |
| 2025/06/24 | 1,721 | 1,723 | 1,709 | 1,711 | 562,500 |
| 2025/06/23 | 1,707 | 1,720 | 1,706 | 1,714 | 466,600 |
| 2025/06/20 | 1,732 | 1,732 | 1,710 | 1,710 | 1,229,100 |
| 2025/06/19 | 1,729 | 1,733 | 1,719 | 1,732 | 403,600 |
| 2025/06/18 | 1,723 | 1,733 | 1,720 | 1,729 | 418,600 |
| 2025/06/17 | 1,732 | 1,735 | 1,723 | 1,723 | 426,200 |
| 2025/06/16 | 1,731 | 1,739 | 1,721 | 1,732 | 550,400 |
| 2025/06/13 | 1,731 | 1,731 | 1,719 | 1,720 | 1,005,300 |
| 2025/06/12 | 1,727 | 1,735 | 1,720 | 1,727 | 512,200 |
| 2025/06/11 | 1,718 | 1,729 | 1,716 | 1,729 | 567,400 |
| 2025/06/10 | 1,715 | 1,726 | 1,709 | 1,719 | 714,200 |
| 2025/06/09 | 1,719 | 1,722 | 1,708 | 1,714 | 551,900 |
| 2025/06/06 | 1,711 | 1,719 | 1,711 | 1,718 | 555,900 |
| 2025/06/05 | 1,720 | 1,727 | 1,711 | 1,713 | 631,400 |
| 2025/06/04 | 1,734 | 1,742 | 1,723 | 1,731 | 798,300 |
| 2025/06/03 | 1,740 | 1,744 | 1,730 | 1,737 | 432,800 |
| 2025/06/02 | 1,747 | 1,748 | 1,729 | 1,739 | 657,100 |
| 2025/05/30 | 1,733 | 1,744 | 1,731 | 1,741 | 826,300 |
| 2025/05/29 | 1,733 | 1,748 | 1,733 | 1,737 | 750,600 |
| 2025/05/28 | 1,752 | 1,754 | 1,740 | 1,740 | 594,300 |
| 2025/05/27 | 1,767 | 1,768 | 1,746 | 1,746 | 494,800 |
| 2025/05/26 | 1,752 | 1,769 | 1,745 | 1,761 | 793,400 |
| 2025/05/23 | 1,729 | 1,738 | 1,722 | 1,734 | 668,700 |
| 2025/05/22 | 1,721 | 1,733 | 1,717 | 1,728 | 784,000 |
| 2025/05/21 | 1,725 | 1,741 | 1,723 | 1,726 | 653,700 |
| 2025/05/20 | 1,755 | 1,760 | 1,728 | 1,728 | 896,200 |
| 2025/05/19 | 1,750 | 1,773 | 1,750 | 1,757 | 1,653,000 |
| 2025/05/16 | 1,807 | 1,809 | 1,743 | 1,750 | 2,342,200 |
| 2025/05/15 | 1,799 | 1,825 | 1,795 | 1,814 | 703,900 |
| 2025/05/14 | 1,817 | 1,821 | 1,785 | 1,800 | 996,500 |
| 2025/05/13 | 1,851 | 1,859 | 1,827 | 1,832 | 750,100 |
| 2025/05/12 | 1,863 | 1,863 | 1,837 | 1,851 | 772,200 |
| 2025/05/09 | 1,868 | 1,875 | 1,850 | 1,863 | 1,127,600 |
| 2025/05/08 | 1,847 | 1,855 | 1,835 | 1,855 | 664,200 |
| 2025/05/07 | 1,850 | 1,871 | 1,849 | 1,850 | 734,600 |
| 2025/05/02 | 1,826 | 1,846 | 1,822 | 1,846 | 555,600 |
| 2025/05/01 | 1,845 | 1,845 | 1,826 | 1,830 | 503,800 |
| 2025/04/30 | 1,848 | 1,848 | 1,827 | 1,843 | 687,500 |
| 2025/04/28 | 1,820 | 1,840 | 1,816 | 1,834 | 708,800 |
| 2025/04/25 | 1,845 | 1,847 | 1,820 | 1,829 | 786,500 |
| 2025/04/24 | 1,887 | 1,897 | 1,831 | 1,835 | 861,200 |
| 2025/04/23 | 1,900 | 1,903 | 1,881 | 1,902 | 955,500 |
| 2025/04/22 | 1,870 | 1,897 | 1,869 | 1,893 | 921,800 |
| 2025/04/21 | 1,852 | 1,877 | 1,849 | 1,872 | 653,700 |
| 2025/04/18 | 1,831 | 1,849 | 1,831 | 1,849 | 506,300 |
| 2025/04/17 | 1,835 | 1,844 | 1,822 | 1,831 | 765,400 |
| 2025/04/16 | 1,798 | 1,825 | 1,794 | 1,823 | 613,400 |
| 2025/04/15 | 1,801 | 1,812 | 1,787 | 1,793 | 648,000 |
| 2025/04/14 | 1,790 | 1,809 | 1,773 | 1,799 | 935,700 |
| 2025/04/11 | 1,758 | 1,791 | 1,751 | 1,773 | 1,266,300 |