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 |
---|---|---|---|---|---|
1983/12/28 | 429 | 429 | 420 | 420 | 120,000 |
1983/12/27 | 410 | 415 | 407 | 415 | 75,000 |
1983/12/26 | 406 | 406 | 405 | 405 | 19,000 |
1983/12/24 | 405 | 405 | 400 | 400 | 22,000 |
1983/12/23 | 413 | 413 | 410 | 410 | 62,000 |
1983/12/22 | 412 | 413 | 410 | 410 | 69,000 |
1983/12/21 | 415 | 417 | 412 | 412 | 58,000 |
1983/12/20 | 410 | 414 | 410 | 412 | 35,000 |
1983/12/19 | 409 | 409 | 400 | 400 | 47,000 |
1983/12/17 | 412 | 415 | 412 | 412 | 26,000 |
1983/12/16 | 412 | 412 | 410 | 412 | 52,000 |
1983/12/15 | 410 | 410 | 410 | 410 | 65,000 |
1983/12/14 | 411 | 415 | 410 | 410 | 63,000 |
1983/12/13 | 416 | 419 | 410 | 410 | 56,000 |
1983/12/12 | 410 | 415 | 410 | 415 | 41,000 |
1983/12/09 | 408 | 410 | 405 | 406 | 36,000 |
1983/12/08 | 401 | 401 | 400 | 400 | 18,000 |
1983/12/07 | 402 | 402 | 400 | 400 | 58,000 |
1983/12/06 | 401 | 402 | 401 | 402 | 72,000 |
1983/12/05 | 401 | 402 | 401 | 402 | 14,000 |
1983/12/03 | 400 | 400 | 397 | 397 | 40,000 |
1983/12/02 | 410 | 415 | 401 | 402 | 27,000 |
1983/12/01 | 401 | 415 | 401 | 415 | 82,000 |
1983/11/30 | 400 | 400 | 391 | 398 | 33,000 |
1983/11/29 | 398 | 400 | 398 | 400 | 25,000 |
1983/11/28 | 403 | 403 | 397 | 397 | 33,000 |
1983/11/26 | 400 | 400 | 399 | 400 | 33,000 |
1983/11/25 | 391 | 397 | 391 | 397 | 17,000 |
1983/11/24 | 400 | 400 | 395 | 395 | 19,000 |
1983/11/22 | 395 | 400 | 395 | 400 | 13,000 |
1983/11/21 | 405 | 405 | 390 | 390 | 87,000 |
1983/11/19 | 400 | 405 | 399 | 405 | 17,000 |
1983/11/18 | 410 | 410 | 402 | 405 | 50,000 |
1983/11/17 | 415 | 415 | 410 | 410 | 113,000 |
1983/11/16 | 404 | 410 | 404 | 410 | 53,000 |
1983/11/15 | 404 | 404 | 403 | 403 | 23,000 |
1983/11/14 | 396 | 400 | 396 | 399 | 82,000 |
1983/11/11 | 391 | 392 | 386 | 386 | 52,000 |
1983/11/10 | 390 | 390 | 390 | 390 | 10,000 |
1983/11/09 | 390 | 390 | 389 | 389 | 6,000 |
1983/11/08 | 386 | 386 | 386 | 386 | 10,000 |
1983/11/07 | 387 | 387 | 386 | 386 | 52,000 |
1983/11/05 | 386 | 386 | 386 | 386 | 14,000 |
1983/11/04 | 393 | 393 | 391 | 391 | 19,000 |
1983/11/02 | 394 | 394 | 392 | 393 | 28,000 |
1983/11/01 | 400 | 400 | 395 | 395 | 19,000 |
1983/10/31 | 395 | 399 | 392 | 399 | 10,000 |
1983/10/29 | 395 | 395 | 392 | 392 | 16,000 |
1983/10/28 | 398 | 398 | 398 | 398 | 5,000 |
1983/10/27 | 395 | 397 | 395 | 396 | 38,000 |
1983/10/26 | 398 | 400 | 392 | 392 | 28,000 |
1983/10/25 | 400 | 400 | 399 | 399 | 11,000 |
1983/10/24 | 403 | 403 | 400 | 400 | 13,000 |
1983/10/22 | 405 | 405 | 403 | 403 | 39,000 |
1983/10/21 | 405 | 407 | 403 | 407 | 32,000 |
1983/10/20 | 410 | 410 | 405 | 405 | 24,000 |
1983/10/19 | 407 | 410 | 406 | 410 | 17,000 |
1983/10/18 | 410 | 415 | 407 | 407 | 19,000 |
1983/10/17 | 408 | 410 | 403 | 408 | 26,000 |
1983/10/15 | 409 | 409 | 409 | 409 | 6,000 |
1983/10/14 | 405 | 410 | 405 | 410 | 21,000 |
1983/10/13 | 415 | 415 | 408 | 408 | 35,000 |
1983/10/12 | 406 | 406 | 406 | 406 | 32,000 |
1983/10/11 | 420 | 420 | 412 | 412 | 25,000 |
1983/10/07 | 430 | 430 | 420 | 420 | 82,000 |
1983/10/06 | 435 | 436 | 428 | 430 | 84,000 |
1983/10/05 | 431 | 435 | 428 | 435 | 74,000 |
1983/10/04 | 436 | 439 | 430 | 430 | 80,000 |
1983/10/03 | 450 | 450 | 430 | 430 | 218,000 |
1983/10/01 | 430 | 453 | 430 | 446 | 561,000 |
1983/09/30 | 416 | 425 | 415 | 420 | 282,000 |
1983/09/29 | 413 | 415 | 412 | 415 | 54,000 |
1983/09/28 | 415 | 415 | 410 | 410 | 136,000 |
1983/09/27 | 406 | 408 | 405 | 405 | 19,000 |
1983/09/26 | 410 | 412 | 403 | 403 | 67,000 |
1983/09/24 | 403 | 415 | 403 | 415 | 35,000 |
1983/09/22 | 394 | 400 | 394 | 400 | 56,000 |
1983/09/21 | 393 | 395 | 393 | 393 | 58,000 |
1983/09/20 | 390 | 395 | 390 | 390 | 18,000 |
1983/09/19 | 391 | 391 | 390 | 390 | 68,000 |
1983/09/17 | 390 | 390 | 390 | 390 | 76,000 |
1983/09/16 | 391 | 395 | 390 | 390 | 30,000 |
1983/09/14 | 395 | 396 | 393 | 393 | 13,000 |
1983/09/13 | 403 | 405 | 400 | 403 | 31,000 |
1983/09/12 | 390 | 398 | 388 | 398 | 195,000 |
1983/09/09 | 396 | 396 | 386 | 386 | 74,000 |
1983/09/08 | 404 | 404 | 395 | 395 | 35,000 |
1983/09/07 | 400 | 400 | 400 | 400 | 5,000 |
1983/09/06 | 404 | 404 | 395 | 400 | 78,000 |
1983/09/05 | 403 | 404 | 402 | 402 | 48,000 |
1983/09/03 | 404 | 409 | 402 | 402 | 59,000 |
1983/09/02 | 408 | 410 | 401 | 402 | 178,000 |
1983/09/01 | 395 | 416 | 395 | 407 | 109,000 |
1983/08/31 | 390 | 391 | 386 | 390 | 41,000 |
1983/08/30 | 393 | 393 | 386 | 390 | 30,000 |
1983/08/29 | 387 | 388 | 387 | 388 | 9,000 |
1983/08/27 | 388 | 389 | 385 | 385 | 29,000 |
1983/08/26 | 386 | 387 | 385 | 386 | 28,000 |
1983/08/25 | 390 | 390 | 385 | 386 | 67,000 |
1983/08/24 | 387 | 388 | 385 | 386 | 124,000 |
1983/08/23 | 393 | 396 | 386 | 390 | 140,000 |
1983/08/22 | 399 | 399 | 395 | 395 | 15,000 |
1983/08/20 | 399 | 400 | 395 | 395 | 17,000 |
1983/08/19 | 401 | 401 | 395 | 395 | 55,000 |
1983/08/18 | 403 | 403 | 401 | 401 | 28,000 |
1983/08/17 | 401 | 401 | 401 | 401 | 37,000 |
1983/08/16 | 400 | 400 | 400 | 400 | 21,000 |
1983/08/15 | 396 | 397 | 396 | 396 | 17,000 |
1983/08/12 | 397 | 397 | 391 | 395 | 11,000 |
1983/08/11 | 390 | 395 | 390 | 395 | 31,000 |
1983/08/10 | 409 | 409 | 393 | 393 | 49,000 |
1983/08/09 | 402 | 409 | 402 | 404 | 14,000 |
1983/08/08 | 400 | 400 | 400 | 400 | 22,000 |
1983/08/06 | 400 | 400 | 400 | 400 | 10,000 |
1983/08/05 | 403 | 403 | 400 | 400 | 35,000 |
1983/08/04 | 401 | 406 | 401 | 401 | 12,000 |
1983/08/03 | 402 | 405 | 400 | 400 | 21,000 |
1983/08/02 | 407 | 407 | 401 | 407 | 28,000 |
1983/08/01 | 401 | 405 | 400 | 402 | 12,000 |
1983/07/30 | 407 | 407 | 404 | 404 | 27,000 |
1983/07/29 | 401 | 407 | 400 | 407 | 120,000 |
1983/07/28 | 396 | 400 | 396 | 396 | 139,000 |
1983/07/27 | 407 | 408 | 391 | 400 | 188,000 |
1983/07/26 | 416 | 418 | 414 | 415 | 140,000 |
1983/07/25 | 422 | 422 | 415 | 416 | 91,000 |
1983/07/23 | 421 | 430 | 421 | 424 | 186,000 |
1983/07/22 | 413 | 420 | 413 | 419 | 128,000 |
1983/07/21 | 415 | 415 | 411 | 411 | 88,000 |
1983/07/20 | 416 | 420 | 410 | 410 | 73,000 |
1983/07/19 | 425 | 425 | 415 | 415 | 162,000 |
1983/07/18 | 435 | 435 | 421 | 421 | 146,000 |
1983/07/15 | 440 | 440 | 430 | 430 | 158,000 |
1983/07/14 | 425 | 430 | 420 | 430 | 110,000 |
1983/07/13 | 434 | 438 | 430 | 430 | 196,000 |
1983/07/12 | 442 | 460 | 434 | 439 | 2,359,999 |
1983/07/11 | 449 | 449 | 432 | 432 | 2,126,999 |
1983/07/09 | 456 | 460 | 450 | 450 | 650,000 |
1983/07/08 | 453 | 459 | 448 | 455 | 932,999 |
1983/07/07 | 430 | 460 | 430 | 458 | 2,247,999 |
1983/07/06 | 409 | 424 | 409 | 424 | 305,000 |
1983/07/05 | 401 | 409 | 400 | 409 | 26,000 |
1983/07/04 | 414 | 414 | 400 | 401 | 53,000 |
1983/07/02 | 410 | 410 | 410 | 410 | 33,000 |
1983/07/01 | 418 | 418 | 406 | 409 | 56,000 |
1983/06/30 | 415 | 420 | 415 | 418 | 122,000 |
1983/06/29 | 429 | 429 | 410 | 420 | 167,000 |
1983/06/28 | 400 | 430 | 399 | 429 | 700,000 |
1983/06/27 | 396 | 400 | 392 | 399 | 30,000 |
1983/06/25 | 393 | 399 | 393 | 395 | 20,000 |
1983/06/24 | 399 | 399 | 391 | 392 | 35,000 |
1983/06/23 | 392 | 395 | 391 | 395 | 28,000 |
1983/06/22 | 391 | 395 | 391 | 391 | 31,000 |
1983/06/21 | 396 | 399 | 391 | 391 | 59,000 |
1983/06/20 | 391 | 399 | 391 | 399 | 30,000 |
1983/06/17 | 390 | 397 | 390 | 390 | 103,000 |
1983/06/16 | 395 | 395 | 395 | 395 | 33,000 |
1983/06/15 | 403 | 403 | 400 | 400 | 67,000 |
1983/06/14 | 393 | 400 | 385 | 398 | 404,000 |
1983/06/13 | 390 | 395 | 390 | 395 | 34,000 |
1983/06/11 | 393 | 393 | 393 | 393 | 22,000 |
1983/06/10 | 395 | 395 | 393 | 393 | 47,000 |
1983/06/09 | 390 | 395 | 390 | 393 | 52,000 |
1983/06/08 | 390 | 394 | 390 | 390 | 35,000 |
1983/06/07 | 407 | 407 | 388 | 388 | 195,000 |
1983/06/06 | 397 | 407 | 397 | 407 | 126,000 |
1983/06/04 | 396 | 399 | 396 | 398 | 50,000 |
1983/06/03 | 400 | 405 | 393 | 401 | 186,000 |
1983/06/02 | 395 | 410 | 392 | 405 | 547,000 |
1983/06/01 | 383 | 392 | 383 | 392 | 114,000 |
1983/05/31 | 380 | 380 | 380 | 380 | 18,000 |
1983/05/30 | 383 | 383 | 372 | 372 | 90,000 |
1983/05/28 | 383 | 383 | 383 | 383 | 50,000 |
1983/05/27 | 386 | 390 | 383 | 385 | 45,000 |
1983/05/26 | 373 | 390 | 373 | 381 | 26,000 |
1983/05/25 | 371 | 371 | 371 | 371 | 40,000 |
1983/05/24 | 370 | 370 | 370 | 370 | 22,000 |
1983/05/23 | 377 | 377 | 367 | 367 | 29,000 |
1983/05/20 | 377 | 377 | 371 | 372 | 23,000 |
1983/05/19 | 377 | 377 | 372 | 373 | 83,000 |
1983/05/18 | 379 | 384 | 379 | 379 | 39,000 |
1983/05/17 | 375 | 380 | 375 | 378 | 38,000 |
1983/05/16 | 374 | 375 | 372 | 375 | 38,000 |
1983/05/14 | 372 | 372 | 372 | 372 | 45,000 |
1983/05/13 | 375 | 377 | 375 | 377 | 30,000 |
1983/05/12 | 376 | 379 | 376 | 378 | 43,000 |
1983/05/11 | 385 | 385 | 385 | 385 | 80,000 |
1983/05/10 | 384 | 385 | 375 | 384 | 56,000 |
1983/05/09 | 387 | 389 | 383 | 389 | 45,000 |
1983/05/07 | 388 | 390 | 385 | 389 | 33,000 |
1983/05/06 | 381 | 390 | 381 | 385 | 71,000 |
1983/05/04 | 396 | 400 | 396 | 396 | 96,000 |
1983/05/02 | 395 | 395 | 390 | 394 | 41,000 |
1983/04/30 | 395 | 400 | 395 | 396 | 36,000 |
1983/04/28 | 404 | 405 | 390 | 391 | 249,000 |
1983/04/27 | 396 | 404 | 389 | 404 | 131,000 |
1983/04/26 | 390 | 395 | 380 | 390 | 138,000 |
1983/04/25 | 404 | 408 | 398 | 400 | 227,000 |
1983/04/23 | 408 | 414 | 403 | 406 | 697,000 |
1983/04/22 | 395 | 410 | 395 | 408 | 1,472,999 |
1983/04/21 | 380 | 395 | 375 | 395 | 958,999 |
1983/04/20 | 359 | 386 | 359 | 380 | 504,000 |
1983/04/19 | 345 | 364 | 345 | 364 | 98,000 |
1983/04/18 | 350 | 350 | 350 | 350 | 28,000 |
1983/04/15 | 351 | 351 | 350 | 350 | 49,000 |
1983/04/14 | 351 | 351 | 351 | 351 | 13,000 |
1983/04/13 | 351 | 351 | 351 | 351 | 8,000 |
1983/04/12 | 351 | 351 | 350 | 350 | 5,000 |
1983/04/11 | 350 | 351 | 350 | 350 | 19,000 |
1983/04/09 | 350 | 350 | 350 | 350 | 9,000 |
1983/04/08 | 352 | 357 | 352 | 352 | 26,000 |
1983/04/07 | 361 | 362 | 360 | 362 | 83,000 |
1983/04/06 | 356 | 365 | 356 | 364 | 171,000 |
1983/04/05 | 351 | 354 | 350 | 354 | 37,000 |
1983/04/04 | 349 | 354 | 349 | 351 | 32,000 |
1983/04/02 | 346 | 351 | 346 | 351 | 52,000 |
1983/04/01 | 343 | 351 | 343 | 351 | 75,000 |
1983/03/31 | 348 | 348 | 348 | 348 | 17,000 |
1983/03/30 | 350 | 351 | 350 | 351 | 24,000 |
1983/03/29 | 348 | 352 | 347 | 352 | 11,000 |
1983/03/28 | 337 | 348 | 337 | 347 | 23,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 360 | 361 | 360 | 361 | 39,000 |
1983/03/25 | 363 | 363 | 360 | 360 | 63,000 |
1983/03/24 | 353 | 366 | 353 | 363 | 155,000 |
1983/03/23 | 344 | 350 | 344 | 350 | 86,000 |
1983/03/22 | 344 | 344 | 340 | 341 | 12,000 |
1983/03/18 | 340 | 346 | 340 | 345 | 21,000 |
1983/03/17 | 340 | 343 | 340 | 340 | 90,000 |
1983/03/15 | 344 | 344 | 342 | 342 | 33,000 |
1983/03/14 | 346 | 346 | 343 | 343 | 54,000 |
1983/03/12 | 346 | 349 | 345 | 345 | 5,000 |
1983/03/11 | 343 | 349 | 343 | 345 | 13,000 |
1983/03/10 | 342 | 345 | 342 | 342 | 8,000 |
1983/03/09 | 343 | 343 | 342 | 343 | 9,000 |
1983/03/08 | 345 | 345 | 341 | 342 | 8,000 |
1983/03/07 | 341 | 345 | 341 | 341 | 10,000 |
1983/03/05 | 345 | 346 | 345 | 346 | 21,000 |
1983/03/04 | 347 | 347 | 346 | 346 | 8,000 |
1983/03/03 | 346 | 347 | 346 | 346 | 16,000 |
1983/03/02 | 346 | 346 | 346 | 346 | 3,000 |
1983/03/01 | 346 | 347 | 346 | 347 | 14,000 |
1983/02/28 | 345 | 349 | 345 | 346 | 22,000 |
1983/02/26 | 341 | 344 | 341 | 344 | 8,000 |
1983/02/25 | 330 | 340 | 330 | 340 | 37,000 |
1983/02/23 | 336 | 336 | 331 | 332 | 6,000 |
1983/02/22 | 340 | 340 | 336 | 336 | 10,000 |
1983/02/21 | 340 | 340 | 340 | 340 | 14,000 |
1983/02/18 | 345 | 347 | 344 | 344 | 44,000 |
1983/02/17 | 341 | 344 | 336 | 344 | 30,000 |
1983/02/16 | 341 | 342 | 340 | 342 | 18,000 |
1983/02/15 | 340 | 340 | 340 | 340 | 18,000 |
1983/02/14 | 332 | 332 | 332 | 332 | 1,000 |
1983/02/12 | 330 | 331 | 330 | 330 | 17,000 |
1983/02/10 | 333 | 333 | 333 | 333 | 35,000 |
1983/02/09 | 340 | 340 | 340 | 340 | 8,000 |
1983/02/08 | 342 | 342 | 341 | 342 | 20,000 |
1983/02/07 | 342 | 342 | 342 | 342 | 23,000 |
1983/02/04 | 343 | 343 | 340 | 342 | 28,000 |
1983/02/03 | 343 | 348 | 342 | 343 | 31,000 |
1983/02/02 | 345 | 345 | 344 | 344 | 27,000 |
1983/02/01 | 345 | 350 | 345 | 350 | 65,000 |
1983/01/31 | 344 | 348 | 344 | 345 | 21,000 |
1983/01/29 | 344 | 344 | 344 | 344 | 16,000 |
1983/01/28 | 344 | 344 | 344 | 344 | 19,000 |
1983/01/27 | 344 | 344 | 344 | 344 | 10,000 |
1983/01/26 | 340 | 342 | 340 | 341 | 4,000 |
1983/01/25 | 339 | 342 | 339 | 339 | 42,000 |
1983/01/24 | 348 | 348 | 340 | 348 | 50,000 |
1983/01/22 | 347 | 348 | 346 | 348 | 35,000 |
1983/01/21 | 342 | 345 | 340 | 344 | 24,000 |
1983/01/19 | 333 | 333 | 333 | 333 | 9,000 |
1983/01/18 | 333 | 333 | 333 | 333 | 21,000 |
1983/01/14 | 345 | 345 | 340 | 340 | 28,000 |
1983/01/13 | 340 | 341 | 340 | 341 | 10,000 |
1983/01/12 | 340 | 340 | 340 | 340 | 27,000 |
1983/01/11 | 340 | 340 | 340 | 340 | 22,000 |
1983/01/10 | 345 | 350 | 341 | 341 | 39,000 |
1983/01/08 | 345 | 345 | 344 | 345 | 27,000 |
1983/01/07 | 347 | 347 | 344 | 345 | 38,000 |
1983/01/06 | 342 | 342 | 342 | 342 | 13,000 |
1983/01/05 | 344 | 348 | 342 | 342 | 47,000 |
1983/01/04 | 340 | 345 | 339 | 345 | 10,000 |