日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 498 500 489 500 22,000
1985/12/27 500 500 495 495 38,000
1985/12/26 500 500 497 498 96,000
1985/12/25 485 499 485 499 48,000
1985/12/24 486 486 485 485 61,000
1985/12/23 486 486 485 486 85,000
1985/12/21 487 487 485 485 167,000
1985/12/20 485 485 484 485 23,000
1985/12/19 493 493 485 485 98,000
1985/12/18 493 493 490 490 153,000
1985/12/17 493 493 490 493 29,000
1985/12/16 490 500 490 500 37,000
1985/12/13 503 503 496 496 87,000
1985/12/12 500 503 496 503 109,000
1985/12/11 505 505 500 500 60,000
1985/12/10 502 505 502 503 115,000
1985/12/09 501 509 500 500 54,000
1985/12/07 491 491 491 491 20,000
1985/12/06 500 500 495 495 68,000
1985/12/05 510 510 497 497 40,000
1985/12/04 505 505 499 505 17,000
1985/12/03 500 500 490 495 30,000
1985/12/02 504 510 504 504 27,000
1985/11/30 508 510 505 505 152,000
1985/11/29 505 509 503 509 81,000
1985/11/28 504 505 500 504 265,000
1985/11/27 500 504 500 504 167,000
1985/11/26 500 505 500 501 50,000
1985/11/25 499 500 495 497 52,000
1985/11/22 496 500 495 497 125,000
1985/11/21 499 499 495 498 31,000
1985/11/20 499 499 498 499 53,000
1985/11/19 499 500 496 500 16,000
1985/11/18 499 499 495 495 26,000
1985/11/16 500 500 495 495 6,000
1985/11/15 500 500 490 490 12,000
1985/11/14 503 503 499 500 55,000
1985/11/13 490 505 490 505 42,000
1985/11/12 483 489 480 489 87,000
1985/11/11 490 490 482 482 140,000
1985/11/08 505 505 490 490 67,000
1985/11/07 500 505 500 505 106,000
1985/11/06 496 496 490 490 58,000
1985/11/05 500 510 495 495 50,000
1985/11/02 490 498 490 495 22,000
1985/11/01 493 493 485 485 81,000
1985/10/31 511 511 503 503 167,000
1985/10/30 493 514 490 508 374,000
1985/10/29 485 493 481 493 281,000
1985/10/28 493 493 481 481 80,000
1985/10/26 482 482 478 478 37,000
1985/10/25 490 490 481 481 143,000
1985/10/24 494 494 485 485 20,000
1985/10/23 495 500 490 490 45,000
1985/10/22 495 495 495 495 2,000
1985/10/21 494 500 485 485 55,000
1985/10/19 486 486 485 485 9,000
1985/10/18 495 495 479 479 36,000
1985/10/17 479 479 479 479 1,000
1985/10/16 479 500 478 478 52,000
1985/10/15 477 478 476 478 66,000
1985/10/14 477 477 476 476 23,000
1985/10/11 477 477 475 477 151,000
1985/10/09 480 480 478 478 77,000
1985/10/08 480 480 479 480 127,000
1985/10/07 472 480 472 480 54,000
1985/10/05 476 481 476 481 92,000
1985/10/04 476 482 476 481 57,000
1985/10/03 490 495 481 486 64,000
1985/10/02 480 495 480 495 89,000
1985/10/01 476 480 474 475 147,000
1985/09/30 470 480 468 480 155,000
1985/09/28 479 480 473 473 100,000
1985/09/27 480 480 479 480 30,000
1985/09/26 492 493 485 486 169,000
1985/09/25 499 500 490 500 35,000
1985/09/24 500 500 485 485 36,000
1985/09/21 494 495 494 495 23,000
1985/09/20 495 496 490 493 236,000
1985/09/19 490 492 490 490 38,000
1985/09/18 480 485 480 485 44,000
1985/09/17 475 485 475 485 66,000
1985/09/13 480 485 475 485 75,000
1985/09/12 485 485 476 476 42,000
1985/09/11 485 485 481 481 9,000
1985/09/10 480 480 480 480 11,000
1985/09/09 485 485 480 480 102,000
1985/09/07 486 486 485 485 7,000
1985/09/06 490 490 490 490 23,000
1985/09/04 499 499 490 490 8,000
1985/09/03 509 509 500 509 52,000
1985/09/02 504 515 504 512 79,000
1985/08/31 492 499 492 499 69,000
1985/08/30 483 493 483 490 770,000
1985/08/29 476 483 476 483 16,000
1985/08/28 485 485 478 480 272,000
1985/08/27 480 488 479 485 155,000
1985/08/26 478 480 478 480 31,000
1985/08/24 478 478 476 478 15,000
1985/08/23 480 480 475 478 38,000
1985/08/22 470 483 470 483 40,000
1985/08/21 470 470 469 470 90,000
1985/08/20 475 477 470 470 145,000
1985/08/19 478 478 478 478 3,000
1985/08/17 480 481 478 481 32,000
1985/08/16 480 480 475 480 34,000
1985/08/15 475 480 475 480 24,000
1985/08/14 480 480 480 480 9,000
1985/08/13 480 480 480 480 50,000
1985/08/12 483 483 480 480 8,000
1985/08/09 488 490 488 488 23,000
1985/08/08 488 488 483 483 179,000
1985/08/07 489 489 488 488 13,000
1985/08/06 492 494 492 494 5,000
1985/08/05 499 499 497 497 56,000
1985/08/03 476 500 476 500 9,000
1985/08/02 471 472 471 471 35,000
1985/08/01 490 495 489 490 10,000
1985/07/31 472 485 472 485 28,000
1985/07/30 473 473 470 470 92,000
1985/07/29 480 480 473 473 31,000
1985/07/27 480 486 480 485 17,000
1985/07/26 480 480 475 475 33,000
1985/07/25 480 480 475 476 81,000
1985/07/24 482 485 482 485 34,000
1985/07/23 485 485 485 485 87,000
1985/07/22 490 490 488 488 137,000
1985/07/20 490 490 488 490 63,000
1985/07/19 500 500 493 493 47,000
1985/07/18 500 500 495 495 48,000
1985/07/17 491 495 491 495 27,000
1985/07/16 498 498 480 481 237,000
1985/07/15 503 503 493 493 98,000
1985/07/12 491 503 491 503 145,000
1985/07/11 504 505 490 490 59,000
1985/07/10 492 498 492 498 49,000
1985/07/09 495 499 490 495 111,000
1985/07/08 503 504 500 500 32,000
1985/07/06 505 505 500 504 203,000
1985/07/05 507 508 506 506 106,000
1985/07/04 515 515 506 513 31,000
1985/07/03 508 508 507 507 20,000
1985/07/02 508 510 505 508 52,000
1985/07/01 510 515 508 508 66,000
1985/06/29 512 513 512 512 37,000
1985/06/28 521 521 510 512 67,000
1985/06/27 521 521 515 520 87,000
1985/06/26 516 517 513 513 93,000
1985/06/25 512 523 512 515 66,000
1985/06/24 520 520 512 512 36,000
1985/06/22 520 520 510 511 49,000
1985/06/21 524 524 511 519 87,000
1985/06/20 530 530 507 518 243,000
1985/06/19 532 532 526 530 86,000
1985/06/18 534 540 532 532 743,000
1985/06/17 529 535 525 535 93,000
1985/06/15 520 530 520 530 17,000
1985/06/14 525 525 524 525 8,000
1985/06/13 520 527 515 515 23,000
1985/06/12 530 535 525 525 230,000
1985/06/11 534 534 530 530 75,000
1985/06/10 533 535 530 533 173,000
1985/06/07 526 526 523 523 63,000
1985/06/06 530 536 520 520 237,000
1985/06/05 515 530 515 530 341,000
1985/06/04 515 517 515 515 39,000
1985/06/03 519 520 515 515 69,000
1985/06/01 518 524 518 518 50,000
1985/05/31 520 520 515 518 127,000
1985/05/30 514 525 514 515 115,000
1985/05/29 507 514 506 514 253,000
1985/05/28 513 513 507 513 141,000
1985/05/27 516 518 510 515 55,000
1985/05/25 516 516 510 510 65,000
1985/05/24 518 520 508 515 302,000
1985/05/23 544 545 522 523 271,000
1985/05/22 554 554 543 548 1,878,999
1985/05/21 536 555 531 548 1,130,999
1985/05/20 533 540 528 534 475,000
1985/05/18 525 530 525 530 152,000
1985/05/17 513 525 513 520 536,000
1985/05/16 515 515 508 513 100,000
1985/05/15 510 518 507 507 251,000
1985/05/14 516 520 506 520 160,000
1985/05/13 510 510 501 501 20,000
1985/05/10 523 526 520 520 405,000
1985/05/09 514 524 514 523 782,000
1985/05/08 500 514 500 514 480,000
1985/05/07 500 500 498 500 69,000
1985/05/04 500 504 499 499 61,000
1985/05/02 501 504 490 499 196,000
1985/05/01 500 508 500 505 328,000
1985/04/30 500 505 498 505 93,000
1985/04/27 500 505 500 500 9,000
1985/04/26 509 509 490 500 199,000
1985/04/25 510 510 496 496 64,000
1985/04/24 501 509 500 508 62,000
1985/04/23 501 506 500 501 205,000
1985/04/22 505 505 493 495 19,000
1985/04/20 500 509 500 509 4,000
1985/04/19 499 510 499 510 27,000
1985/04/18 509 509 485 485 69,000
1985/04/17 495 500 494 500 56,000
1985/04/16 511 514 486 491 85,000
1985/04/15 516 525 510 511 32,000
1985/04/12 525 525 517 517 328,000
1985/04/11 520 520 505 517 161,000
1985/04/10 519 520 511 515 61,000
1985/04/09 522 528 520 520 37,000
1985/04/08 525 535 525 530 67,000
1985/04/06 540 540 535 535 199,000
1985/04/05 520 545 520 540 754,000
1985/04/04 517 528 517 520 95,000
1985/04/03 520 530 518 530 269,000
1985/04/02 549 550 524 524 298,000
1985/04/01 530 548 530 548 566,000
1985/03/30 540 550 534 547 797,000
1985/03/29 510 526 505 525 699,000
1985/03/28 520 530 518 520 699,000
1985/03/27 460 475 455 470 223,000
1985/03/26 466 467 460 465 129,000
1985/03/25 462 475 462 465 37,000
1985/03/23 470 480 460 460 200,000
1985/03/22 460 470 457 470 99,000
1985/03/20 460 460 455 455 42,000
1985/03/19 460 460 459 460 37,000
1985/03/18 467 467 465 465 53,000
1985/03/16 465 470 465 467 13,000
1985/03/15 478 478 470 470 15,000
1985/03/14 460 480 460 475 41,000
1985/03/13 455 461 455 460 62,000
1985/03/12 460 461 452 452 2,152,999
1985/03/11 466 466 460 462 63,000
1985/03/08 467 469 465 467 22,000
1985/03/07 471 475 469 470 122,000
1985/03/06 470 475 469 475 35,000
1985/03/05 471 473 469 472 122,000
1985/03/04 485 485 470 470 39,000
1985/03/02 475 480 470 470 87,000
1985/03/01 485 485 475 475 17,000
1985/02/28 496 496 488 489 120,000
1985/02/27 500 503 488 491 38,000
1985/02/26 498 502 492 493 154,000
1985/02/25 484 495 480 488 175,000
1985/02/23 480 484 480 484 22,000
1985/02/22 480 490 475 480 55,000
1985/02/21 476 481 476 479 49,000
1985/02/20 485 485 481 481 18,000
1985/02/19 481 485 480 485 40,000
1985/02/18 480 481 480 481 19,000
1985/02/16 479 480 479 479 54,000
1985/02/15 479 487 479 487 39,000
1985/02/14 481 485 479 479 30,000
1985/02/13 485 485 483 484 11,000
1985/02/12 487 487 484 487 24,000
1985/02/08 480 489 480 489 49,000
1985/02/07 480 480 479 480 100,000
1985/02/06 485 487 480 480 100,000
1985/02/05 487 490 487 490 18,000
1985/02/04 486 490 486 490 32,000
1985/02/02 490 490 487 487 33,000
1985/02/01 490 490 490 490 8,000
1985/01/31 490 490 481 481 49,000
1985/01/30 487 490 485 485 20,000
1985/01/29 484 485 483 485 49,000
1985/01/28 485 485 485 485 17,000
1985/01/26 480 480 480 480 3,000
1985/01/25 492 497 487 487 9,000
1985/01/24 490 491 490 490 21,000
1985/01/23 497 497 497 497 6,000
1985/01/22 498 498 487 492 26,000
1985/01/21 498 503 491 500 30,000
1985/01/19 488 500 487 500 41,000
1985/01/18 486 486 480 486 74,000
1985/01/17 482 489 482 486 73,000
1985/01/16 475 480 472 480 221,000
1985/01/14 476 476 472 475 60,000
1985/01/11 480 480 472 475 82,000
1985/01/10 482 484 475 475 292,000
1985/01/09 479 485 479 484 95,000
1985/01/08 483 490 475 475 74,000
1985/01/07 475 478 472 478 59,000
1985/01/05 475 480 471 472 109,000
1985/01/04 490 494 490 490 26,000

このページの先頭へ