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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,828 | 1,832 | 1,813 | 1,819 | 672,500 |
| 2024/07/25 | 1,801 | 1,840 | 1,795 | 1,824 | 919,100 |
| 2024/07/24 | 1,849 | 1,853 | 1,804 | 1,804 | 816,700 |
| 2024/07/23 | 1,851 | 1,863 | 1,841 | 1,850 | 670,600 |
| 2024/07/22 | 1,875 | 1,879 | 1,860 | 1,862 | 592,700 |
| 2024/07/19 | 1,889 | 1,899 | 1,864 | 1,875 | 857,200 |
| 2024/07/18 | 1,851 | 1,886 | 1,847 | 1,879 | 1,006,400 |
| 2024/07/17 | 1,843 | 1,844 | 1,827 | 1,839 | 867,200 |
| 2024/07/16 | 1,855 | 1,856 | 1,838 | 1,840 | 521,500 |
| 2024/07/12 | 1,837 | 1,863 | 1,833 | 1,850 | 1,243,900 |
| 2024/07/11 | 1,835 | 1,848 | 1,827 | 1,841 | 1,305,400 |
| 2024/07/10 | 1,804 | 1,815 | 1,801 | 1,811 | 882,100 |
| 2024/07/09 | 1,805 | 1,826 | 1,805 | 1,815 | 900,600 |
| 2024/07/08 | 1,805 | 1,810 | 1,785 | 1,807 | 1,161,700 |
| 2024/07/05 | 1,835 | 1,835 | 1,813 | 1,818 | 901,600 |
| 2024/07/04 | 1,837 | 1,844 | 1,828 | 1,837 | 646,400 |
| 2024/07/03 | 1,846 | 1,847 | 1,814 | 1,841 | 1,050,100 |
| 2024/07/02 | 1,846 | 1,852 | 1,832 | 1,846 | 881,200 |
| 2024/07/01 | 1,860 | 1,870 | 1,849 | 1,857 | 877,800 |
| 2024/06/28 | 1,864 | 1,869 | 1,847 | 1,850 | 862,700 |
| 2024/06/27 | 1,841 | 1,858 | 1,835 | 1,855 | 813,100 |
| 2024/06/26 | 1,851 | 1,863 | 1,838 | 1,856 | 862,100 |
| 2024/06/25 | 1,833 | 1,854 | 1,826 | 1,852 | 832,900 |
| 2024/06/24 | 1,833 | 1,834 | 1,818 | 1,828 | 689,300 |
| 2024/06/21 | 1,807 | 1,828 | 1,804 | 1,825 | 1,765,400 |
| 2024/06/20 | 1,822 | 1,834 | 1,803 | 1,813 | 733,600 |
| 2024/06/19 | 1,793 | 1,815 | 1,787 | 1,812 | 778,400 |
| 2024/06/18 | 1,800 | 1,803 | 1,787 | 1,799 | 909,100 |
| 2024/06/17 | 1,807 | 1,808 | 1,779 | 1,791 | 1,138,600 |
| 2024/06/14 | 1,783 | 1,816 | 1,778 | 1,811 | 1,703,200 |
| 2024/06/13 | 1,790 | 1,794 | 1,771 | 1,782 | 1,173,400 |
| 2024/06/12 | 1,816 | 1,818 | 1,792 | 1,798 | 1,004,700 |
| 2024/06/11 | 1,811 | 1,827 | 1,806 | 1,820 | 1,094,100 |
| 2024/06/10 | 1,796 | 1,802 | 1,781 | 1,801 | 681,300 |
| 2024/06/07 | 1,800 | 1,807 | 1,782 | 1,795 | 700,300 |
| 2024/06/06 | 1,793 | 1,803 | 1,782 | 1,792 | 848,600 |
| 2024/06/05 | 1,780 | 1,807 | 1,778 | 1,790 | 1,040,600 |
| 2024/06/04 | 1,762 | 1,782 | 1,758 | 1,782 | 772,700 |
| 2024/06/03 | 1,787 | 1,798 | 1,774 | 1,774 | 783,800 |
| 2024/05/31 | 1,742 | 1,768 | 1,742 | 1,762 | 1,521,900 |
| 2024/05/30 | 1,725 | 1,742 | 1,718 | 1,741 | 1,153,700 |
| 2024/05/29 | 1,743 | 1,749 | 1,732 | 1,733 | 864,400 |
| 2024/05/28 | 1,738 | 1,753 | 1,733 | 1,744 | 985,500 |
| 2024/05/27 | 1,754 | 1,756 | 1,734 | 1,742 | 863,700 |
| 2024/05/24 | 1,742 | 1,765 | 1,738 | 1,748 | 1,468,900 |
| 2024/05/23 | 1,775 | 1,796 | 1,761 | 1,782 | 1,330,500 |
| 2024/05/22 | 1,814 | 1,820 | 1,780 | 1,780 | 1,734,100 |
| 2024/05/21 | 1,850 | 1,852 | 1,813 | 1,814 | 2,194,700 |
| 2024/05/20 | 1,861 | 1,877 | 1,844 | 1,862 | 1,335,400 |
| 2024/05/17 | 1,868 | 1,873 | 1,827 | 1,842 | 2,526,800 |
| 2024/05/16 | 1,839 | 1,896 | 1,807 | 1,869 | 3,893,100 |
| 2024/05/15 | 2,054 | 2,067 | 2,020 | 2,043 | 924,300 |
| 2024/05/14 | 2,051 | 2,082 | 2,048 | 2,056 | 532,900 |
| 2024/05/13 | 2,077 | 2,082 | 2,046 | 2,057 | 504,900 |
| 2024/05/10 | 2,098 | 2,111 | 2,078 | 2,091 | 842,500 |
| 2024/05/09 | 2,071 | 2,096 | 2,062 | 2,080 | 601,200 |
| 2024/05/08 | 2,066 | 2,071 | 2,040 | 2,070 | 674,500 |
| 2024/05/07 | 2,077 | 2,083 | 2,042 | 2,061 | 809,700 |
| 2024/05/02 | 2,082 | 2,097 | 2,066 | 2,088 | 628,100 |
| 2024/05/01 | 2,056 | 2,085 | 2,040 | 2,075 | 647,900 |
| 2024/04/30 | 2,064 | 2,064 | 2,021 | 2,056 | 951,300 |
| 2024/04/26 | 2,015 | 2,054 | 2,010 | 2,054 | 839,900 |
| 2024/04/25 | 2,028 | 2,036 | 2,009 | 2,026 | 556,500 |
| 2024/04/24 | 2,039 | 2,040 | 2,020 | 2,028 | 649,100 |
| 2024/04/23 | 2,044 | 2,050 | 2,026 | 2,047 | 566,500 |
| 2024/04/22 | 2,004 | 2,044 | 1,992 | 2,041 | 821,400 |
| 2024/04/19 | 1,980 | 1,980 | 1,936 | 1,964 | 916,300 |
| 2024/04/18 | 1,999 | 2,006 | 1,974 | 1,989 | 846,200 |
| 2024/04/17 | 2,025 | 2,030 | 1,980 | 1,989 | 807,100 |
| 2024/04/16 | 2,071 | 2,082 | 2,013 | 2,021 | 793,700 |
| 2024/04/15 | 2,062 | 2,094 | 2,058 | 2,091 | 554,900 |
| 2024/04/12 | 2,090 | 2,109 | 2,081 | 2,083 | 839,100 |
| 2024/04/11 | 2,058 | 2,101 | 2,043 | 2,083 | 604,300 |
| 2024/04/10 | 2,104 | 2,116 | 2,078 | 2,081 | 558,100 |
| 2024/04/09 | 2,120 | 2,130 | 2,093 | 2,110 | 542,500 |
| 2024/04/08 | 2,115 | 2,134 | 2,101 | 2,121 | 471,700 |
| 2024/04/05 | 2,092 | 2,121 | 2,086 | 2,104 | 791,900 |
| 2024/04/04 | 2,100 | 2,123 | 2,092 | 2,098 | 1,156,500 |
| 2024/04/03 | 2,062 | 2,111 | 2,050 | 2,096 | 986,800 |
| 2024/04/02 | 2,096 | 2,124 | 2,046 | 2,061 | 861,600 |
| 2024/04/01 | 2,114 | 2,125 | 2,077 | 2,096 | 813,800 |
| 2024/03/29 | 2,089 | 2,112 | 2,084 | 2,100 | 1,336,000 |
| 2024/03/28 | 2,140 | 2,158 | 2,082 | 2,082 | 975,500 |
| 2024/03/27 | 2,178 | 2,185 | 2,157 | 2,176 | 1,041,500 |
| 2024/03/26 | 2,168 | 2,186 | 2,145 | 2,168 | 827,200 |
| 2024/03/25 | 2,255 | 2,262 | 2,170 | 2,173 | 1,025,300 |
| 2024/03/22 | 2,218 | 2,272 | 2,218 | 2,255 | 1,480,800 |
| 2024/03/21 | 2,216 | 2,236 | 2,210 | 2,215 | 919,600 |
| 2024/03/19 | 2,163 | 2,200 | 2,146 | 2,200 | 802,700 |
| 2024/03/18 | 2,193 | 2,194 | 2,160 | 2,167 | 943,500 |
| 2024/03/15 | 2,145 | 2,180 | 2,143 | 2,154 | 1,565,500 |
| 2024/03/14 | 2,108 | 2,167 | 2,104 | 2,161 | 1,471,100 |
| 2024/03/13 | 2,062 | 2,100 | 2,054 | 2,100 | 1,497,600 |
| 2024/03/12 | 2,059 | 2,094 | 2,014 | 2,065 | 1,377,000 |
| 2024/03/11 | 2,020 | 2,048 | 2,018 | 2,046 | 1,106,400 |
| 2024/03/08 | 2,028 | 2,028 | 1,988 | 2,023 | 1,589,900 |
| 2024/03/07 | 2,036 | 2,043 | 2,015 | 2,022 | 1,079,800 |
| 2024/03/06 | 2,034 | 2,041 | 2,015 | 2,034 | 1,100,000 |
| 2024/03/05 | 2,039 | 2,045 | 2,019 | 2,032 | 1,052,100 |
| 2024/03/04 | 2,068 | 2,076 | 2,028 | 2,042 | 962,700 |
| 2024/03/01 | 2,080 | 2,107 | 2,077 | 2,088 | 752,300 |
| 2024/02/29 | 2,107 | 2,119 | 2,071 | 2,075 | 1,104,100 |
| 2024/02/28 | 2,126 | 2,138 | 2,088 | 2,099 | 779,300 |
| 2024/02/27 | 2,116 | 2,152 | 2,116 | 2,132 | 755,200 |
| 2024/02/26 | 2,147 | 2,154 | 2,108 | 2,117 | 710,400 |
| 2024/02/22 | 2,121 | 2,153 | 2,120 | 2,138 | 786,800 |
| 2024/02/21 | 2,139 | 2,148 | 2,116 | 2,124 | 592,700 |
| 2024/02/20 | 2,140 | 2,162 | 2,116 | 2,124 | 686,800 |
| 2024/02/19 | 2,108 | 2,142 | 2,104 | 2,137 | 538,700 |
| 2024/02/16 | 2,087 | 2,129 | 2,084 | 2,108 | 825,700 |
| 2024/02/15 | 2,125 | 2,128 | 2,074 | 2,090 | 966,100 |
| 2024/02/14 | 2,074 | 2,121 | 2,066 | 2,112 | 973,300 |
| 2024/02/13 | 2,048 | 2,075 | 2,039 | 2,072 | 966,800 |
| 2024/02/09 | 2,090 | 2,100 | 2,050 | 2,050 | 1,080,400 |
| 2024/02/08 | 2,102 | 2,115 | 2,076 | 2,095 | 958,800 |
| 2024/02/07 | 2,120 | 2,120 | 2,065 | 2,087 | 885,600 |
| 2024/02/06 | 2,080 | 2,134 | 2,076 | 2,128 | 963,100 |
| 2024/02/05 | 2,082 | 2,107 | 2,073 | 2,086 | 844,800 |
| 2024/02/02 | 2,114 | 2,115 | 2,062 | 2,078 | 1,034,500 |
| 2024/02/01 | 2,096 | 2,117 | 2,078 | 2,102 | 1,786,900 |
| 2024/01/31 | 2,130 | 2,134 | 2,006 | 2,061 | 3,672,000 |
| 2024/01/30 | 2,100 | 2,120 | 2,075 | 2,079 | 2,007,100 |
| 2024/01/29 | 2,090 | 2,105 | 2,075 | 2,078 | 1,582,300 |
| 2024/01/26 | 2,067 | 2,076 | 2,042 | 2,070 | 1,289,300 |
| 2024/01/25 | 2,036 | 2,069 | 2,028 | 2,063 | 946,200 |
| 2024/01/24 | 2,049 | 2,053 | 2,026 | 2,033 | 807,400 |
| 2024/01/23 | 2,044 | 2,077 | 2,041 | 2,052 | 1,066,700 |
| 2024/01/22 | 2,033 | 2,049 | 2,031 | 2,045 | 794,600 |
| 2024/01/19 | 2,047 | 2,050 | 2,014 | 2,021 | 725,800 |
| 2024/01/18 | 2,024 | 2,044 | 2,023 | 2,035 | 810,400 |
| 2024/01/17 | 2,026 | 2,046 | 2,014 | 2,024 | 798,400 |
| 2024/01/16 | 2,050 | 2,056 | 2,012 | 2,012 | 648,600 |
| 2024/01/15 | 2,038 | 2,055 | 2,026 | 2,052 | 553,100 |
| 2024/01/12 | 2,075 | 2,075 | 2,017 | 2,035 | 1,338,300 |
| 2024/01/11 | 2,040 | 2,055 | 2,030 | 2,030 | 1,141,100 |
| 2024/01/10 | 2,014 | 2,035 | 2,004 | 2,028 | 1,100,600 |
| 2024/01/09 | 1,956 | 2,003 | 1,955 | 2,001 | 1,332,800 |
| 2024/01/05 | 1,965 | 1,966 | 1,942 | 1,945 | 752,200 |
| 2024/01/04 | 1,906 | 1,958 | 1,894 | 1,955 | 1,159,700 |
| 2023/12/29 | 1,896 | 1,906 | 1,887 | 1,899 | 791,100 |
| 2023/12/28 | 1,898 | 1,909 | 1,890 | 1,890 | 611,300 |
| 2023/12/27 | 1,900 | 1,911 | 1,896 | 1,900 | 853,800 |
| 2023/12/26 | 1,894 | 1,896 | 1,879 | 1,892 | 642,500 |
| 2023/12/25 | 1,891 | 1,897 | 1,878 | 1,894 | 558,300 |
| 2023/12/22 | 1,884 | 1,898 | 1,874 | 1,887 | 767,000 |
| 2023/12/21 | 1,874 | 1,879 | 1,855 | 1,868 | 1,024,900 |
| 2023/12/20 | 1,896 | 1,914 | 1,883 | 1,883 | 989,800 |
| 2023/12/19 | 1,918 | 1,924 | 1,882 | 1,896 | 877,900 |
| 2023/12/18 | 1,905 | 1,921 | 1,892 | 1,903 | 836,400 |
| 2023/12/15 | 1,972 | 1,972 | 1,911 | 1,922 | 2,474,600 |
| 2023/12/14 | 2,060 | 2,063 | 2,003 | 2,022 | 770,400 |
| 2023/12/13 | 2,081 | 2,088 | 2,051 | 2,051 | 690,100 |
| 2023/12/12 | 2,070 | 2,079 | 2,061 | 2,076 | 683,300 |
| 2023/12/11 | 2,071 | 2,075 | 2,046 | 2,060 | 801,000 |
| 2023/12/08 | 2,054 | 2,080 | 2,044 | 2,059 | 1,325,600 |
| 2023/12/07 | 2,049 | 2,067 | 2,045 | 2,060 | 766,800 |
| 2023/12/06 | 2,031 | 2,078 | 2,023 | 2,074 | 855,800 |
| 2023/12/05 | 2,025 | 2,047 | 2,022 | 2,032 | 873,400 |
| 2023/12/04 | 2,030 | 2,050 | 2,017 | 2,030 | 635,100 |
| 2023/12/01 | 2,049 | 2,069 | 2,044 | 2,044 | 716,300 |
| 2023/11/30 | 2,050 | 2,058 | 2,034 | 2,049 | 1,136,200 |
| 2023/11/29 | 2,093 | 2,094 | 2,042 | 2,066 | 965,500 |
| 2023/11/28 | 2,088 | 2,105 | 2,072 | 2,097 | 931,900 |
| 2023/11/27 | 2,090 | 2,110 | 2,069 | 2,088 | 794,400 |
| 2023/11/24 | 2,100 | 2,106 | 2,065 | 2,081 | 701,400 |
| 2023/11/22 | 2,077 | 2,097 | 2,071 | 2,081 | 793,100 |
| 2023/11/21 | 2,097 | 2,110 | 2,064 | 2,071 | 757,100 |
| 2023/11/20 | 2,122 | 2,139 | 2,090 | 2,099 | 744,300 |
| 2023/11/17 | 2,113 | 2,131 | 2,108 | 2,129 | 731,700 |
| 2023/11/16 | 2,116 | 2,140 | 2,105 | 2,114 | 740,500 |
| 2023/11/15 | 2,146 | 2,174 | 2,143 | 2,152 | 1,226,800 |
| 2023/11/14 | 2,188 | 2,196 | 2,161 | 2,162 | 810,100 |
| 2023/11/13 | 2,168 | 2,202 | 2,165 | 2,191 | 1,070,900 |
| 2023/11/10 | 2,152 | 2,186 | 2,138 | 2,181 | 1,528,200 |
| 2023/11/09 | 2,155 | 2,157 | 2,099 | 2,121 | 1,644,100 |
| 2023/11/08 | 2,191 | 2,192 | 2,135 | 2,148 | 1,370,700 |
| 2023/11/07 | 2,195 | 2,218 | 2,188 | 2,199 | 1,914,300 |
| 2023/11/06 | 2,250 | 2,250 | 2,185 | 2,209 | 3,041,900 |
| 2023/11/02 | 2,284 | 2,307 | 2,225 | 2,252 | 2,574,000 |
| 2023/11/01 | 2,285 | 2,338 | 2,250 | 2,282 | 3,943,500 |
| 2023/10/31 | 2,135 | 2,286 | 2,130 | 2,277 | 6,441,600 |
| 2023/10/30 | 2,063 | 2,122 | 2,022 | 2,112 | 6,985,500 |
| 2023/10/27 | 1,839 | 1,863 | 1,821 | 1,861 | 1,217,500 |
| 2023/10/26 | 1,819 | 1,825 | 1,801 | 1,817 | 748,800 |
| 2023/10/25 | 1,819 | 1,829 | 1,812 | 1,819 | 560,100 |
| 2023/10/24 | 1,833 | 1,835 | 1,781 | 1,806 | 719,700 |
| 2023/10/23 | 1,814 | 1,830 | 1,807 | 1,825 | 686,200 |
| 2023/10/20 | 1,801 | 1,826 | 1,793 | 1,811 | 1,052,700 |
| 2023/10/19 | 1,777 | 1,807 | 1,775 | 1,800 | 639,300 |
| 2023/10/18 | 1,794 | 1,794 | 1,768 | 1,788 | 685,400 |
| 2023/10/17 | 1,804 | 1,807 | 1,772 | 1,790 | 601,500 |
| 2023/10/16 | 1,826 | 1,826 | 1,779 | 1,786 | 622,400 |
| 2023/10/13 | 1,832 | 1,833 | 1,799 | 1,828 | 1,447,800 |
| 2023/10/12 | 1,862 | 1,862 | 1,835 | 1,839 | 968,700 |
| 2023/10/11 | 1,866 | 1,867 | 1,847 | 1,853 | 819,100 |
| 2023/10/10 | 1,858 | 1,875 | 1,853 | 1,866 | 1,275,800 |
| 2023/10/06 | 1,820 | 1,849 | 1,816 | 1,832 | 829,000 |
| 2023/10/05 | 1,810 | 1,824 | 1,798 | 1,820 | 1,097,800 |
| 2023/10/04 | 1,836 | 1,837 | 1,810 | 1,812 | 1,213,100 |
| 2023/10/03 | 1,880 | 1,883 | 1,848 | 1,852 | 1,023,600 |