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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,767 | 1,798 | 1,747 | 1,798 | 1,520,100 |
| 2025/04/09 | 1,739 | 1,761 | 1,714 | 1,749 | 1,318,900 |
| 2025/04/08 | 1,724 | 1,745 | 1,689 | 1,733 | 1,256,000 |
| 2025/04/07 | 1,668 | 1,710 | 1,642 | 1,684 | 1,557,100 |
| 2025/04/04 | 1,722 | 1,734 | 1,705 | 1,728 | 1,526,200 |
| 2025/04/03 | 1,664 | 1,710 | 1,664 | 1,710 | 1,216,700 |
| 2025/04/02 | 1,721 | 1,722 | 1,697 | 1,701 | 964,900 |
| 2025/04/01 | 1,734 | 1,750 | 1,722 | 1,729 | 927,700 |
| 2025/03/31 | 1,738 | 1,742 | 1,719 | 1,731 | 1,379,000 |
| 2025/03/28 | 1,742 | 1,759 | 1,730 | 1,750 | 1,971,700 |
| 2025/03/27 | 1,758 | 1,775 | 1,751 | 1,775 | 1,524,000 |
| 2025/03/26 | 1,767 | 1,772 | 1,757 | 1,765 | 966,200 |
| 2025/03/25 | 1,755 | 1,773 | 1,751 | 1,764 | 893,200 |
| 2025/03/24 | 1,776 | 1,776 | 1,758 | 1,767 | 777,400 |
| 2025/03/21 | 1,780 | 1,780 | 1,762 | 1,771 | 2,094,400 |
| 2025/03/19 | 1,761 | 1,774 | 1,761 | 1,771 | 848,400 |
| 2025/03/18 | 1,745 | 1,759 | 1,741 | 1,759 | 941,600 |
| 2025/03/17 | 1,743 | 1,744 | 1,736 | 1,738 | 598,400 |
| 2025/03/14 | 1,724 | 1,742 | 1,723 | 1,736 | 966,000 |
| 2025/03/13 | 1,735 | 1,742 | 1,728 | 1,735 | 830,600 |
| 2025/03/12 | 1,730 | 1,739 | 1,718 | 1,736 | 838,100 |
| 2025/03/11 | 1,728 | 1,744 | 1,721 | 1,733 | 934,100 |
| 2025/03/10 | 1,731 | 1,732 | 1,719 | 1,728 | 754,600 |
| 2025/03/07 | 1,716 | 1,729 | 1,711 | 1,723 | 725,200 |
| 2025/03/06 | 1,710 | 1,718 | 1,706 | 1,717 | 615,200 |
| 2025/03/05 | 1,701 | 1,713 | 1,697 | 1,708 | 660,400 |
| 2025/03/04 | 1,705 | 1,717 | 1,694 | 1,695 | 940,800 |
| 2025/03/03 | 1,694 | 1,703 | 1,688 | 1,702 | 799,400 |
| 2025/02/28 | 1,699 | 1,703 | 1,679 | 1,686 | 1,405,800 |
| 2025/02/27 | 1,698 | 1,703 | 1,691 | 1,703 | 746,900 |
| 2025/02/26 | 1,705 | 1,705 | 1,685 | 1,698 | 1,062,700 |
| 2025/02/25 | 1,691 | 1,706 | 1,690 | 1,697 | 807,400 |
| 2025/02/21 | 1,684 | 1,693 | 1,679 | 1,690 | 1,007,500 |
| 2025/02/20 | 1,702 | 1,703 | 1,680 | 1,694 | 1,219,500 |
| 2025/02/19 | 1,702 | 1,714 | 1,702 | 1,706 | 479,200 |
| 2025/02/18 | 1,705 | 1,706 | 1,693 | 1,703 | 1,043,000 |
| 2025/02/17 | 1,712 | 1,718 | 1,700 | 1,705 | 518,900 |
| 2025/02/14 | 1,712 | 1,724 | 1,706 | 1,713 | 746,200 |
| 2025/02/13 | 1,703 | 1,735 | 1,701 | 1,727 | 695,800 |
| 2025/02/12 | 1,710 | 1,711 | 1,692 | 1,693 | 702,100 |
| 2025/02/10 | 1,706 | 1,709 | 1,699 | 1,702 | 613,700 |
| 2025/02/07 | 1,702 | 1,714 | 1,701 | 1,706 | 674,100 |
| 2025/02/06 | 1,688 | 1,708 | 1,687 | 1,705 | 678,000 |
| 2025/02/05 | 1,700 | 1,703 | 1,681 | 1,688 | 1,413,000 |
| 2025/02/04 | 1,735 | 1,738 | 1,704 | 1,704 | 1,246,100 |
| 2025/02/03 | 1,738 | 1,744 | 1,729 | 1,730 | 1,193,100 |
| 2025/01/31 | 1,742 | 1,755 | 1,734 | 1,749 | 1,017,400 |
| 2025/01/30 | 1,760 | 1,764 | 1,738 | 1,746 | 1,570,800 |
| 2025/01/29 | 1,754 | 1,754 | 1,725 | 1,743 | 3,773,000 |
| 2025/01/28 | 1,795 | 1,816 | 1,792 | 1,806 | 849,000 |
| 2025/01/27 | 1,780 | 1,794 | 1,775 | 1,790 | 872,900 |
| 2025/01/24 | 1,773 | 1,785 | 1,758 | 1,758 | 764,500 |
| 2025/01/23 | 1,747 | 1,775 | 1,740 | 1,768 | 659,100 |
| 2025/01/22 | 1,751 | 1,759 | 1,748 | 1,757 | 480,500 |
| 2025/01/21 | 1,761 | 1,761 | 1,744 | 1,754 | 456,700 |
| 2025/01/20 | 1,747 | 1,752 | 1,738 | 1,752 | 509,600 |
| 2025/01/17 | 1,750 | 1,753 | 1,741 | 1,747 | 639,600 |
| 2025/01/16 | 1,760 | 1,764 | 1,750 | 1,750 | 569,700 |
| 2025/01/15 | 1,772 | 1,779 | 1,761 | 1,769 | 544,300 |
| 2025/01/14 | 1,769 | 1,773 | 1,747 | 1,762 | 709,300 |
| 2025/01/10 | 1,786 | 1,794 | 1,767 | 1,768 | 693,700 |
| 2025/01/09 | 1,795 | 1,796 | 1,779 | 1,784 | 481,600 |
| 2025/01/08 | 1,815 | 1,818 | 1,795 | 1,799 | 518,300 |
| 2025/01/07 | 1,815 | 1,819 | 1,806 | 1,813 | 513,400 |
| 2025/01/06 | 1,835 | 1,847 | 1,813 | 1,819 | 675,700 |
| 2024/12/30 | 1,858 | 1,858 | 1,832 | 1,842 | 572,100 |
| 2024/12/27 | 1,840 | 1,848 | 1,829 | 1,845 | 577,000 |
| 2024/12/26 | 1,811 | 1,830 | 1,808 | 1,830 | 649,800 |
| 2024/12/25 | 1,823 | 1,823 | 1,798 | 1,813 | 563,100 |
| 2024/12/24 | 1,824 | 1,829 | 1,818 | 1,823 | 288,300 |
| 2024/12/23 | 1,818 | 1,834 | 1,815 | 1,828 | 462,000 |
| 2024/12/20 | 1,871 | 1,871 | 1,819 | 1,820 | 758,600 |
| 2024/12/19 | 1,838 | 1,857 | 1,835 | 1,848 | 383,600 |
| 2024/12/18 | 1,865 | 1,868 | 1,844 | 1,844 | 287,600 |
| 2024/12/17 | 1,865 | 1,884 | 1,863 | 1,868 | 316,200 |
| 2024/12/16 | 1,893 | 1,895 | 1,872 | 1,875 | 360,300 |
| 2024/12/13 | 1,860 | 1,884 | 1,860 | 1,880 | 949,100 |
| 2024/12/12 | 1,855 | 1,865 | 1,846 | 1,857 | 538,000 |
| 2024/12/11 | 1,834 | 1,855 | 1,834 | 1,846 | 600,600 |
| 2024/12/10 | 1,837 | 1,838 | 1,818 | 1,824 | 414,000 |
| 2024/12/09 | 1,825 | 1,836 | 1,821 | 1,836 | 463,600 |
| 2024/12/06 | 1,828 | 1,835 | 1,818 | 1,822 | 386,200 |
| 2024/12/05 | 1,826 | 1,832 | 1,815 | 1,823 | 523,700 |
| 2024/12/04 | 1,829 | 1,841 | 1,826 | 1,828 | 494,400 |
| 2024/12/03 | 1,827 | 1,854 | 1,825 | 1,841 | 658,800 |
| 2024/12/02 | 1,823 | 1,846 | 1,819 | 1,844 | 473,000 |
| 2024/11/29 | 1,836 | 1,839 | 1,821 | 1,828 | 517,800 |
| 2024/11/28 | 1,810 | 1,850 | 1,808 | 1,845 | 505,000 |
| 2024/11/27 | 1,815 | 1,821 | 1,799 | 1,805 | 390,500 |
| 2024/11/26 | 1,809 | 1,819 | 1,802 | 1,819 | 385,500 |
| 2024/11/25 | 1,840 | 1,842 | 1,811 | 1,811 | 470,000 |
| 2024/11/22 | 1,820 | 1,835 | 1,813 | 1,828 | 378,400 |
| 2024/11/21 | 1,835 | 1,843 | 1,827 | 1,827 | 495,300 |
| 2024/11/20 | 1,850 | 1,855 | 1,826 | 1,840 | 498,700 |
| 2024/11/19 | 1,842 | 1,850 | 1,833 | 1,847 | 764,800 |
| 2024/11/18 | 1,828 | 1,856 | 1,828 | 1,837 | 700,900 |
| 2024/11/15 | 1,823 | 1,840 | 1,814 | 1,828 | 1,109,200 |
| 2024/11/14 | 1,819 | 1,827 | 1,799 | 1,808 | 600,500 |
| 2024/11/13 | 1,802 | 1,826 | 1,800 | 1,822 | 735,300 |
| 2024/11/12 | 1,806 | 1,815 | 1,797 | 1,798 | 754,000 |
| 2024/11/11 | 1,825 | 1,834 | 1,804 | 1,806 | 761,700 |
| 2024/11/08 | 1,847 | 1,850 | 1,820 | 1,831 | 869,500 |
| 2024/11/07 | 1,829 | 1,855 | 1,827 | 1,855 | 975,800 |
| 2024/11/06 | 1,818 | 1,849 | 1,808 | 1,811 | 1,259,400 |
| 2024/11/05 | 1,783 | 1,797 | 1,771 | 1,785 | 822,900 |
| 2024/11/01 | 1,770 | 1,796 | 1,761 | 1,783 | 1,008,200 |
| 2024/10/31 | 1,803 | 1,805 | 1,777 | 1,786 | 1,520,700 |
| 2024/10/30 | 1,798 | 1,811 | 1,787 | 1,805 | 3,268,000 |
| 2024/10/29 | 1,776 | 1,795 | 1,776 | 1,784 | 690,600 |
| 2024/10/28 | 1,751 | 1,772 | 1,745 | 1,764 | 592,400 |
| 2024/10/25 | 1,751 | 1,754 | 1,735 | 1,752 | 469,300 |
| 2024/10/24 | 1,744 | 1,761 | 1,734 | 1,751 | 881,900 |
| 2024/10/23 | 1,768 | 1,782 | 1,749 | 1,749 | 598,000 |
| 2024/10/22 | 1,760 | 1,765 | 1,750 | 1,762 | 748,800 |
| 2024/10/21 | 1,783 | 1,783 | 1,762 | 1,762 | 682,600 |
| 2024/10/18 | 1,788 | 1,798 | 1,780 | 1,786 | 420,000 |
| 2024/10/17 | 1,800 | 1,805 | 1,783 | 1,783 | 629,500 |
| 2024/10/16 | 1,804 | 1,822 | 1,796 | 1,797 | 624,200 |
| 2024/10/15 | 1,804 | 1,811 | 1,799 | 1,809 | 560,700 |
| 2024/10/11 | 1,805 | 1,812 | 1,799 | 1,800 | 747,100 |
| 2024/10/10 | 1,814 | 1,826 | 1,810 | 1,810 | 386,100 |
| 2024/10/09 | 1,815 | 1,829 | 1,807 | 1,810 | 581,900 |
| 2024/10/08 | 1,818 | 1,825 | 1,795 | 1,809 | 807,700 |
| 2024/10/07 | 1,830 | 1,845 | 1,821 | 1,829 | 747,300 |
| 2024/10/04 | 1,816 | 1,830 | 1,814 | 1,820 | 677,000 |
| 2024/10/03 | 1,815 | 1,830 | 1,810 | 1,810 | 635,000 |
| 2024/10/02 | 1,814 | 1,824 | 1,798 | 1,806 | 710,500 |
| 2024/10/01 | 1,830 | 1,830 | 1,811 | 1,812 | 932,700 |
| 2024/09/30 | 1,815 | 1,843 | 1,806 | 1,819 | 983,100 |
| 2024/09/27 | 1,870 | 1,875 | 1,852 | 1,875 | 882,100 |
| 2024/09/26 | 1,862 | 1,885 | 1,861 | 1,880 | 848,600 |
| 2024/09/25 | 1,864 | 1,868 | 1,843 | 1,849 | 557,200 |
| 2024/09/24 | 1,873 | 1,903 | 1,872 | 1,880 | 681,900 |
| 2024/09/20 | 1,880 | 1,889 | 1,864 | 1,864 | 780,600 |
| 2024/09/19 | 1,873 | 1,894 | 1,867 | 1,869 | 717,600 |
| 2024/09/18 | 1,853 | 1,871 | 1,848 | 1,859 | 549,400 |
| 2024/09/17 | 1,851 | 1,866 | 1,841 | 1,858 | 692,100 |
| 2024/09/13 | 1,876 | 1,883 | 1,846 | 1,850 | 902,600 |
| 2024/09/12 | 1,899 | 1,900 | 1,872 | 1,879 | 699,200 |
| 2024/09/11 | 1,927 | 1,931 | 1,864 | 1,885 | 1,110,200 |
| 2024/09/10 | 1,910 | 1,949 | 1,905 | 1,938 | 983,900 |
| 2024/09/09 | 1,872 | 1,903 | 1,861 | 1,891 | 1,080,800 |
| 2024/09/06 | 1,880 | 1,888 | 1,862 | 1,872 | 796,800 |
| 2024/09/05 | 1,853 | 1,887 | 1,846 | 1,874 | 875,100 |
| 2024/09/04 | 1,849 | 1,885 | 1,842 | 1,853 | 1,130,900 |
| 2024/09/03 | 1,876 | 1,899 | 1,859 | 1,865 | 773,800 |
| 2024/09/02 | 1,896 | 1,901 | 1,875 | 1,883 | 599,200 |
| 2024/08/30 | 1,895 | 1,900 | 1,883 | 1,889 | 608,900 |
| 2024/08/29 | 1,900 | 1,909 | 1,886 | 1,898 | 441,600 |
| 2024/08/28 | 1,934 | 1,935 | 1,891 | 1,906 | 608,800 |
| 2024/08/27 | 1,910 | 1,933 | 1,909 | 1,930 | 722,100 |
| 2024/08/26 | 1,890 | 1,904 | 1,873 | 1,902 | 843,600 |
| 2024/08/23 | 1,883 | 1,893 | 1,878 | 1,890 | 603,600 |
| 2024/08/22 | 1,864 | 1,872 | 1,854 | 1,865 | 672,200 |
| 2024/08/21 | 1,864 | 1,876 | 1,853 | 1,862 | 496,100 |
| 2024/08/20 | 1,869 | 1,883 | 1,856 | 1,873 | 675,200 |
| 2024/08/19 | 1,855 | 1,866 | 1,843 | 1,859 | 634,100 |