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 |
|---|---|---|---|---|---|
| 1984/12/28 | 482 | 494 | 482 | 490 | 88,000 |
| 1984/12/27 | 482 | 482 | 480 | 480 | 44,000 |
| 1984/12/26 | 474 | 474 | 472 | 472 | 82,000 |
| 1984/12/25 | 474 | 474 | 472 | 472 | 209,000 |
| 1984/12/24 | 479 | 480 | 472 | 472 | 67,000 |
| 1984/12/22 | 481 | 488 | 481 | 488 | 20,000 |
| 1984/12/21 | 481 | 481 | 475 | 476 | 77,000 |
| 1984/12/20 | 476 | 490 | 475 | 480 | 52,000 |
| 1984/12/19 | 481 | 482 | 475 | 476 | 84,000 |
| 1984/12/18 | 480 | 485 | 480 | 485 | 75,000 |
| 1984/12/17 | 500 | 500 | 482 | 490 | 91,000 |
| 1984/12/14 | 493 | 495 | 480 | 490 | 110,000 |
| 1984/12/13 | 487 | 493 | 487 | 493 | 20,000 |
| 1984/12/12 | 487 | 494 | 487 | 494 | 14,000 |
| 1984/12/11 | 490 | 490 | 485 | 487 | 41,000 |
| 1984/12/10 | 511 | 511 | 495 | 495 | 113,000 |
| 1984/12/07 | 500 | 508 | 500 | 508 | 132,000 |
| 1984/12/06 | 504 | 510 | 500 | 502 | 186,000 |
| 1984/12/05 | 507 | 507 | 498 | 499 | 230,000 |
| 1984/12/04 | 505 | 515 | 504 | 505 | 296,000 |
| 1984/12/03 | 525 | 527 | 515 | 515 | 179,000 |
| 1984/12/01 | 537 | 539 | 520 | 520 | 186,000 |
| 1984/11/30 | 547 | 549 | 535 | 537 | 420,000 |
| 1984/11/29 | 545 | 564 | 540 | 547 | 3,283,998 |
| 1984/11/28 | 525 | 545 | 520 | 535 | 2,418,999 |
| 1984/11/27 | 522 | 524 | 517 | 524 | 582,000 |
| 1984/11/26 | 522 | 522 | 518 | 520 | 122,000 |
| 1984/11/24 | 519 | 525 | 517 | 524 | 55,000 |
| 1984/11/22 | 530 | 530 | 515 | 529 | 818,000 |
| 1984/11/21 | 496 | 525 | 495 | 525 | 999,000 |
| 1984/11/20 | 490 | 498 | 485 | 494 | 158,000 |
| 1984/11/19 | 475 | 490 | 475 | 490 | 112,000 |
| 1984/11/16 | 480 | 484 | 470 | 470 | 109,000 |
| 1984/11/15 | 480 | 480 | 480 | 480 | 88,000 |
| 1984/11/14 | 475 | 475 | 475 | 475 | 16,000 |
| 1984/11/13 | 466 | 470 | 466 | 470 | 48,000 |
| 1984/11/12 | 465 | 466 | 465 | 465 | 57,000 |
| 1984/11/09 | 480 | 480 | 475 | 475 | 18,000 |
| 1984/11/08 | 488 | 488 | 485 | 485 | 6,000 |
| 1984/11/07 | 485 | 490 | 480 | 485 | 104,000 |
| 1984/11/06 | 486 | 486 | 485 | 486 | 57,000 |
| 1984/11/05 | 489 | 490 | 485 | 485 | 100,000 |
| 1984/11/02 | 480 | 498 | 480 | 485 | 417,000 |
| 1984/11/01 | 470 | 473 | 467 | 472 | 13,000 |
| 1984/10/31 | 474 | 475 | 465 | 465 | 58,000 |
| 1984/10/30 | 462 | 465 | 462 | 465 | 21,000 |
| 1984/10/29 | 460 | 465 | 458 | 463 | 60,000 |
| 1984/10/27 | 460 | 460 | 459 | 460 | 15,000 |
| 1984/10/26 | 460 | 466 | 456 | 456 | 307,000 |
| 1984/10/25 | 457 | 460 | 457 | 460 | 522,000 |
| 1984/10/24 | 455 | 460 | 455 | 460 | 50,000 |
| 1984/10/23 | 459 | 459 | 455 | 455 | 11,000 |
| 1984/10/22 | 459 | 459 | 455 | 459 | 72,000 |
| 1984/10/20 | 460 | 460 | 459 | 459 | 14,000 |
| 1984/10/19 | 460 | 460 | 457 | 460 | 17,000 |
| 1984/10/18 | 460 | 461 | 460 | 461 | 155,000 |
| 1984/10/17 | 460 | 460 | 460 | 460 | 15,000 |
| 1984/10/16 | 460 | 460 | 460 | 460 | 38,000 |
| 1984/10/15 | 455 | 465 | 455 | 465 | 92,000 |
| 1984/10/12 | 460 | 460 | 455 | 460 | 34,000 |
| 1984/10/11 | 470 | 470 | 460 | 470 | 66,000 |
| 1984/10/09 | 470 | 474 | 466 | 474 | 35,000 |
| 1984/10/08 | 470 | 474 | 470 | 470 | 11,000 |
| 1984/10/06 | 466 | 470 | 465 | 470 | 15,000 |
| 1984/10/05 | 470 | 474 | 469 | 469 | 10,000 |
| 1984/10/04 | 470 | 475 | 465 | 470 | 44,000 |
| 1984/10/03 | 476 | 476 | 475 | 475 | 25,000 |
| 1984/10/02 | 478 | 482 | 473 | 480 | 47,000 |
| 1984/10/01 | 478 | 483 | 473 | 483 | 32,000 |
| 1984/09/29 | 473 | 473 | 473 | 473 | 11,000 |
| 1984/09/28 | 477 | 482 | 477 | 480 | 65,000 |
| 1984/09/27 | 480 | 490 | 475 | 490 | 94,000 |
| 1984/09/26 | 477 | 480 | 475 | 480 | 19,000 |
| 1984/09/25 | 476 | 480 | 476 | 480 | 76,000 |
| 1984/09/22 | 481 | 481 | 481 | 481 | 17,000 |
| 1984/09/21 | 490 | 490 | 490 | 490 | 47,000 |
| 1984/09/20 | 485 | 487 | 480 | 487 | 47,000 |
| 1984/09/19 | 485 | 490 | 480 | 490 | 94,000 |
| 1984/09/18 | 485 | 485 | 484 | 485 | 50,000 |
| 1984/09/17 | 494 | 494 | 490 | 490 | 21,000 |
| 1984/09/14 | 500 | 500 | 491 | 494 | 56,000 |
| 1984/09/13 | 502 | 502 | 493 | 500 | 118,000 |
| 1984/09/12 | 489 | 500 | 488 | 500 | 177,000 |
| 1984/09/11 | 482 | 489 | 480 | 489 | 70,000 |
| 1984/09/10 | 485 | 489 | 482 | 482 | 79,000 |
| 1984/09/07 | 490 | 490 | 480 | 485 | 34,000 |
| 1984/09/06 | 490 | 495 | 490 | 495 | 155,000 |
| 1984/09/05 | 500 | 500 | 490 | 491 | 29,000 |
| 1984/09/04 | 495 | 500 | 495 | 500 | 39,000 |
| 1984/09/03 | 490 | 491 | 490 | 490 | 27,000 |
| 1984/09/01 | 490 | 491 | 490 | 490 | 51,000 |
| 1984/08/31 | 490 | 492 | 490 | 492 | 61,000 |
| 1984/08/30 | 488 | 492 | 488 | 490 | 10,000 |
| 1984/08/29 | 490 | 494 | 489 | 491 | 75,000 |
| 1984/08/28 | 490 | 490 | 490 | 490 | 21,000 |
| 1984/08/27 | 500 | 504 | 500 | 504 | 20,000 |
| 1984/08/25 | 500 | 500 | 500 | 500 | 7,000 |
| 1984/08/24 | 500 | 510 | 500 | 500 | 131,000 |
| 1984/08/23 | 500 | 500 | 500 | 500 | 66,000 |
| 1984/08/22 | 500 | 500 | 500 | 500 | 14,000 |
| 1984/08/21 | 493 | 493 | 486 | 486 | 24,000 |
| 1984/08/20 | 495 | 495 | 490 | 495 | 16,000 |
| 1984/08/18 | 490 | 490 | 490 | 490 | 18,000 |
| 1984/08/17 | 490 | 490 | 485 | 490 | 29,000 |
| 1984/08/16 | 494 | 499 | 484 | 490 | 31,000 |
| 1984/08/15 | 499 | 499 | 494 | 499 | 12,000 |
| 1984/08/14 | 500 | 500 | 490 | 490 | 58,000 |
| 1984/08/13 | 505 | 505 | 500 | 500 | 28,000 |
| 1984/08/10 | 505 | 508 | 502 | 502 | 28,000 |
| 1984/08/09 | 510 | 510 | 500 | 505 | 10,000 |
| 1984/08/08 | 501 | 501 | 501 | 501 | 77,000 |
| 1984/08/07 | 525 | 528 | 515 | 515 | 174,000 |
| 1984/08/06 | 501 | 521 | 499 | 520 | 314,000 |
| 1984/08/04 | 500 | 500 | 499 | 499 | 144,000 |
| 1984/08/03 | 510 | 510 | 495 | 500 | 240,000 |
| 1984/08/02 | 520 | 520 | 500 | 500 | 527,000 |
| 1984/08/01 | 485 | 510 | 485 | 500 | 394,000 |
| 1984/07/31 | 482 | 485 | 480 | 485 | 38,000 |
| 1984/07/30 | 485 | 489 | 480 | 485 | 58,000 |
| 1984/07/28 | 485 | 490 | 476 | 490 | 93,000 |
| 1984/07/27 | 503 | 503 | 500 | 500 | 15,000 |
| 1984/07/26 | 483 | 500 | 483 | 500 | 214,000 |
| 1984/07/25 | 480 | 490 | 480 | 481 | 199,000 |
| 1984/07/24 | 476 | 500 | 476 | 479 | 263,000 |
| 1984/07/23 | 500 | 504 | 481 | 481 | 86,000 |
| 1984/07/21 | 504 | 504 | 504 | 504 | 61,000 |
| 1984/07/20 | 505 | 505 | 490 | 501 | 84,000 |
| 1984/07/19 | 511 | 511 | 505 | 510 | 113,000 |
| 1984/07/18 | 508 | 520 | 508 | 511 | 93,000 |
| 1984/07/17 | 504 | 510 | 503 | 505 | 100,000 |
| 1984/07/16 | 505 | 505 | 505 | 505 | 130,000 |
| 1984/07/13 | 506 | 509 | 502 | 504 | 159,000 |
| 1984/07/12 | 529 | 529 | 506 | 506 | 561,000 |
| 1984/07/11 | 533 | 535 | 522 | 535 | 350,000 |
| 1984/07/10 | 519 | 535 | 519 | 535 | 166,000 |
| 1984/07/09 | 520 | 526 | 515 | 515 | 640,000 |
| 1984/07/07 | 536 | 549 | 534 | 534 | 602,000 |
| 1984/07/06 | 540 | 572 | 540 | 560 | 2,278,999 |
| 1984/07/05 | 535 | 553 | 535 | 550 | 2,110,999 |
| 1984/07/04 | 540 | 540 | 530 | 531 | 412,000 |
| 1984/07/03 | 544 | 544 | 530 | 531 | 736,000 |
| 1984/07/02 | 518 | 548 | 518 | 548 | 2,138,999 |
| 1984/06/30 | 520 | 520 | 515 | 515 | 374,000 |
| 1984/06/29 | 500 | 525 | 500 | 525 | 2,561,999 |
| 1984/06/28 | 485 | 500 | 485 | 500 | 849,000 |
| 1984/06/27 | 483 | 483 | 480 | 480 | 74,000 |
| 1984/06/26 | 487 | 489 | 479 | 480 | 378,000 |
| 1984/06/25 | 484 | 492 | 484 | 492 | 315,000 |
| 1984/06/23 | 484 | 493 | 481 | 481 | 208,000 |
| 1984/06/22 | 486 | 490 | 480 | 480 | 155,000 |
| 1984/06/21 | 492 | 492 | 485 | 487 | 239,000 |
| 1984/06/20 | 500 | 514 | 490 | 497 | 2,172,999 |
| 1984/06/19 | 476 | 498 | 475 | 498 | 1,452,999 |
| 1984/06/18 | 463 | 470 | 463 | 470 | 263,000 |
| 1984/06/16 | 460 | 465 | 460 | 460 | 174,000 |
| 1984/06/15 | 458 | 460 | 458 | 460 | 415,000 |
| 1984/06/14 | 455 | 463 | 455 | 460 | 276,000 |
| 1984/06/13 | 452 | 452 | 452 | 452 | 38,000 |
| 1984/06/12 | 456 | 458 | 456 | 457 | 51,000 |
| 1984/06/11 | 463 | 465 | 460 | 461 | 163,000 |
| 1984/06/08 | 468 | 470 | 461 | 466 | 412,000 |
| 1984/06/07 | 468 | 473 | 466 | 472 | 691,000 |
| 1984/06/06 | 470 | 470 | 465 | 465 | 76,000 |
| 1984/06/05 | 472 | 477 | 463 | 471 | 378,000 |
| 1984/06/04 | 457 | 480 | 455 | 479 | 422,000 |
| 1984/06/02 | 460 | 460 | 455 | 460 | 196,000 |
| 1984/06/01 | 449 | 464 | 447 | 460 | 790,000 |
| 1984/05/31 | 443 | 448 | 438 | 447 | 153,000 |
| 1984/05/30 | 444 | 444 | 438 | 438 | 31,000 |
| 1984/05/29 | 436 | 445 | 436 | 445 | 18,000 |
| 1984/05/28 | 425 | 433 | 425 | 433 | 20,000 |
| 1984/05/26 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/05/25 | 426 | 430 | 426 | 430 | 18,000 |
| 1984/05/24 | 424 | 425 | 423 | 425 | 11,000 |
| 1984/05/23 | 420 | 423 | 420 | 423 | 11,000 |
| 1984/05/22 | 421 | 421 | 421 | 421 | 56,000 |
| 1984/05/21 | 420 | 420 | 420 | 420 | 43,000 |
| 1984/05/18 | 433 | 433 | 420 | 420 | 38,000 |
| 1984/05/17 | 441 | 442 | 438 | 438 | 40,000 |
| 1984/05/16 | 444 | 444 | 440 | 441 | 72,000 |
| 1984/05/15 | 422 | 440 | 422 | 440 | 41,000 |
| 1984/05/14 | 424 | 425 | 423 | 425 | 19,000 |
| 1984/05/11 | 425 | 426 | 425 | 426 | 16,000 |
| 1984/05/10 | 429 | 430 | 428 | 428 | 7,000 |
| 1984/05/09 | 430 | 431 | 428 | 430 | 19,000 |
| 1984/05/08 | 437 | 437 | 433 | 435 | 42,000 |
| 1984/05/07 | 437 | 437 | 437 | 437 | 65,000 |
| 1984/05/04 | 436 | 436 | 436 | 436 | 20,000 |
| 1984/05/02 | 431 | 435 | 431 | 435 | 12,000 |
| 1984/05/01 | 428 | 431 | 426 | 430 | 24,000 |
| 1984/04/28 | 425 | 430 | 425 | 425 | 30,000 |
| 1984/04/27 | 425 | 430 | 422 | 430 | 29,000 |
| 1984/04/26 | 422 | 422 | 420 | 420 | 14,000 |
| 1984/04/25 | 425 | 425 | 420 | 420 | 12,000 |
| 1984/04/24 | 420 | 420 | 420 | 420 | 65,000 |
| 1984/04/23 | 425 | 425 | 424 | 425 | 11,000 |
| 1984/04/21 | 423 | 423 | 423 | 423 | 16,000 |
| 1984/04/20 | 423 | 425 | 422 | 423 | 44,000 |
| 1984/04/19 | 425 | 425 | 421 | 422 | 48,000 |
| 1984/04/18 | 420 | 425 | 420 | 425 | 36,000 |
| 1984/04/17 | 428 | 428 | 419 | 420 | 72,000 |
| 1984/04/16 | 430 | 430 | 430 | 430 | 32,000 |
| 1984/04/13 | 440 | 440 | 430 | 430 | 64,000 |
| 1984/04/12 | 445 | 445 | 440 | 440 | 19,000 |
| 1984/04/11 | 450 | 450 | 445 | 445 | 73,000 |
| 1984/04/10 | 453 | 455 | 450 | 450 | 29,000 |
| 1984/04/09 | 453 | 455 | 450 | 454 | 27,000 |
| 1984/04/07 | 453 | 453 | 450 | 450 | 8,000 |
| 1984/04/06 | 452 | 454 | 448 | 448 | 28,000 |
| 1984/04/05 | 452 | 452 | 450 | 451 | 157,000 |
| 1984/04/03 | 436 | 437 | 436 | 437 | 17,000 |
| 1984/04/02 | 435 | 436 | 430 | 436 | 36,000 |
| 1984/03/31 | 440 | 440 | 435 | 435 | 110,000 |
| 1984/03/30 | 440 | 440 | 440 | 440 | 38,000 |
| 1984/03/29 | 445 | 445 | 435 | 435 | 81,000 |
| 1984/03/28 | 455 | 455 | 450 | 450 | 37,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 465 | 470 | 465 | 470 | 64,000 |
| 1984/03/26 | 475 | 475 | 465 | 465 | 49,000 |
| 1984/03/24 | 472 | 475 | 469 | 475 | 21,000 |
| 1984/03/23 | 470 | 475 | 465 | 475 | 92,000 |
| 1984/03/22 | 467 | 471 | 467 | 471 | 40,000 |
| 1984/03/21 | 475 | 475 | 465 | 465 | 29,000 |
| 1984/03/19 | 470 | 474 | 465 | 471 | 76,000 |
| 1984/03/17 | 475 | 475 | 465 | 474 | 25,000 |
| 1984/03/16 | 466 | 471 | 466 | 471 | 90,000 |
| 1984/03/15 | 470 | 470 | 468 | 469 | 26,000 |
| 1984/03/14 | 470 | 470 | 465 | 470 | 67,000 |
| 1984/03/13 | 470 | 470 | 465 | 465 | 18,000 |
| 1984/03/12 | 471 | 475 | 465 | 466 | 36,000 |
| 1984/03/09 | 472 | 476 | 470 | 470 | 71,000 |
| 1984/03/08 | 471 | 475 | 470 | 475 | 88,000 |
| 1984/03/07 | 477 | 478 | 470 | 470 | 1,948,999 |
| 1984/03/06 | 470 | 477 | 470 | 477 | 87,000 |
| 1984/03/05 | 470 | 473 | 470 | 470 | 36,000 |
| 1984/03/03 | 470 | 475 | 470 | 474 | 92,000 |
| 1984/03/02 | 465 | 469 | 465 | 465 | 71,000 |
| 1984/03/01 | 455 | 460 | 455 | 455 | 31,000 |
| 1984/02/29 | 455 | 455 | 455 | 455 | 11,000 |
| 1984/02/28 | 453 | 453 | 450 | 450 | 63,000 |
| 1984/02/27 | 455 | 460 | 453 | 455 | 31,000 |
| 1984/02/25 | 450 | 455 | 450 | 450 | 12,000 |
| 1984/02/24 | 450 | 450 | 450 | 450 | 27,000 |
| 1984/02/23 | 455 | 455 | 455 | 455 | 37,000 |
| 1984/02/22 | 443 | 444 | 440 | 440 | 13,000 |
| 1984/02/21 | 443 | 443 | 440 | 440 | 11,000 |
| 1984/02/20 | 445 | 446 | 444 | 444 | 18,000 |
| 1984/02/18 | 445 | 446 | 445 | 446 | 11,000 |
| 1984/02/17 | 432 | 434 | 430 | 430 | 64,000 |
| 1984/02/16 | 438 | 438 | 433 | 433 | 56,000 |
| 1984/02/15 | 440 | 440 | 432 | 440 | 98,000 |
| 1984/02/14 | 447 | 447 | 442 | 442 | 17,000 |
| 1984/02/13 | 447 | 450 | 446 | 447 | 39,000 |
| 1984/02/10 | 446 | 447 | 444 | 447 | 19,000 |
| 1984/02/09 | 449 | 449 | 444 | 444 | 129,000 |
| 1984/02/08 | 456 | 463 | 451 | 454 | 194,000 |
| 1984/02/07 | 463 | 464 | 460 | 460 | 63,000 |
| 1984/02/06 | 465 | 465 | 463 | 464 | 40,000 |
| 1984/02/04 | 466 | 467 | 465 | 465 | 40,000 |
| 1984/02/03 | 463 | 470 | 463 | 465 | 52,000 |
| 1984/02/02 | 481 | 484 | 473 | 473 | 79,000 |
| 1984/02/01 | 484 | 491 | 480 | 484 | 270,000 |
| 1984/01/31 | 489 | 490 | 481 | 482 | 112,000 |
| 1984/01/30 | 495 | 495 | 480 | 490 | 223,000 |
| 1984/01/28 | 492 | 496 | 490 | 496 | 398,000 |
| 1984/01/27 | 493 | 496 | 482 | 496 | 881,000 |
| 1984/01/26 | 473 | 509 | 473 | 496 | 3,844,998 |
| 1984/01/25 | 450 | 470 | 449 | 470 | 332,000 |
| 1984/01/24 | 455 | 455 | 448 | 448 | 198,000 |
| 1984/01/23 | 457 | 460 | 455 | 455 | 245,000 |
| 1984/01/21 | 465 | 465 | 461 | 461 | 384,000 |
| 1984/01/20 | 450 | 470 | 450 | 460 | 970,999 |
| 1984/01/19 | 449 | 455 | 446 | 447 | 369,000 |
| 1984/01/18 | 450 | 450 | 441 | 441 | 227,000 |
| 1984/01/17 | 446 | 450 | 441 | 450 | 319,000 |
| 1984/01/13 | 448 | 448 | 441 | 441 | 308,000 |
| 1984/01/12 | 435 | 450 | 428 | 445 | 481,000 |
| 1984/01/11 | 415 | 425 | 415 | 425 | 230,000 |
| 1984/01/10 | 418 | 418 | 410 | 410 | 76,000 |
| 1984/01/09 | 418 | 423 | 418 | 418 | 51,000 |
| 1984/01/07 | 425 | 432 | 423 | 423 | 261,000 |
| 1984/01/06 | 429 | 430 | 422 | 428 | 141,000 |
| 1984/01/05 | 433 | 433 | 420 | 424 | 70,000 |
| 1984/01/04 | 430 | 435 | 423 | 430 | 170,000 |