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 |
---|---|---|---|---|---|
1986/12/27 | 742 | 742 | 742 | 742 | 29,000 |
1986/12/26 | 745 | 749 | 740 | 740 | 73,000 |
1986/12/25 | 748 | 750 | 740 | 750 | 32,000 |
1986/12/24 | 750 | 751 | 745 | 750 | 70,000 |
1986/12/23 | 740 | 740 | 735 | 740 | 90,000 |
1986/12/22 | 730 | 740 | 726 | 730 | 71,000 |
1986/12/19 | 735 | 740 | 735 | 740 | 60,000 |
1986/12/18 | 730 | 740 | 725 | 726 | 29,000 |
1986/12/17 | 725 | 747 | 725 | 747 | 99,000 |
1986/12/16 | 725 | 728 | 720 | 728 | 152,000 |
1986/12/15 | 720 | 740 | 720 | 725 | 44,000 |
1986/12/12 | 750 | 750 | 720 | 730 | 116,000 |
1986/12/11 | 765 | 765 | 756 | 756 | 60,000 |
1986/12/10 | 750 | 756 | 750 | 756 | 42,000 |
1986/12/09 | 755 | 760 | 750 | 750 | 74,000 |
1986/12/08 | 750 | 770 | 750 | 770 | 38,000 |
1986/12/06 | 740 | 750 | 740 | 750 | 29,000 |
1986/12/05 | 759 | 761 | 746 | 750 | 65,000 |
1986/12/04 | 770 | 770 | 759 | 760 | 71,000 |
1986/12/03 | 765 | 775 | 765 | 775 | 90,000 |
1986/12/02 | 770 | 773 | 770 | 773 | 49,000 |
1986/12/01 | 790 | 790 | 773 | 773 | 8,000 |
1986/11/29 | 773 | 774 | 773 | 773 | 12,000 |
1986/11/28 | 773 | 775 | 770 | 773 | 11,000 |
1986/11/27 | 785 | 785 | 769 | 770 | 44,000 |
1986/11/26 | 776 | 780 | 769 | 769 | 75,000 |
1986/11/25 | 776 | 780 | 776 | 776 | 52,000 |
1986/11/22 | 775 | 780 | 775 | 775 | 55,000 |
1986/11/21 | 780 | 795 | 780 | 780 | 130,000 |
1986/11/20 | 769 | 773 | 769 | 773 | 83,000 |
1986/11/19 | 750 | 750 | 750 | 750 | 46,000 |
1986/11/18 | 760 | 760 | 750 | 760 | 61,000 |
1986/11/17 | 765 | 770 | 760 | 760 | 57,000 |
1986/11/14 | 760 | 770 | 760 | 760 | 27,000 |
1986/11/13 | 780 | 780 | 760 | 760 | 8,000 |
1986/11/12 | 780 | 780 | 770 | 770 | 51,000 |
1986/11/11 | 760 | 768 | 750 | 768 | 36,000 |
1986/11/10 | 726 | 760 | 726 | 760 | 35,000 |
1986/11/07 | 725 | 726 | 725 | 726 | 19,000 |
1986/11/05 | 725 | 725 | 725 | 725 | 20,000 |
1986/11/04 | 749 | 749 | 749 | 749 | 17,000 |
1986/11/01 | 750 | 750 | 749 | 749 | 3,000 |
1986/10/31 | 716 | 750 | 716 | 750 | 59,000 |
1986/10/30 | 735 | 735 | 715 | 716 | 46,000 |
1986/10/29 | 750 | 750 | 715 | 715 | 103,000 |
1986/10/28 | 750 | 750 | 750 | 750 | 7,000 |
1986/10/27 | 750 | 750 | 750 | 750 | 14,000 |
1986/10/25 | 735 | 750 | 735 | 735 | 32,000 |
1986/10/24 | 735 | 737 | 735 | 735 | 94,000 |
1986/10/23 | 731 | 735 | 730 | 735 | 40,000 |
1986/10/22 | 731 | 738 | 731 | 731 | 63,000 |
1986/10/21 | 750 | 750 | 731 | 731 | 58,000 |
1986/10/20 | 761 | 761 | 760 | 760 | 16,000 |
1986/10/17 | 763 | 763 | 761 | 761 | 40,000 |
1986/10/16 | 775 | 790 | 765 | 790 | 126,000 |
1986/10/15 | 765 | 766 | 765 | 765 | 15,000 |
1986/10/14 | 770 | 770 | 760 | 762 | 27,000 |
1986/10/13 | 760 | 770 | 760 | 770 | 26,000 |
1986/10/09 | 760 | 763 | 760 | 763 | 6,000 |
1986/10/08 | 772 | 772 | 770 | 770 | 4,000 |
1986/10/06 | 791 | 791 | 771 | 771 | 23,000 |
1986/10/04 | 781 | 781 | 781 | 781 | 3,000 |
1986/10/03 | 760 | 780 | 760 | 780 | 12,000 |
1986/10/02 | 761 | 761 | 761 | 761 | 4,000 |
1986/10/01 | 760 | 765 | 760 | 761 | 25,000 |
1986/09/30 | 771 | 771 | 765 | 765 | 10,000 |
1986/09/29 | 757 | 761 | 757 | 761 | 14,000 |
1986/09/27 | 767 | 767 | 767 | 767 | 35,000 |
1986/09/26 | 827 | 827 | 827 | 827 | 71,000 |
1986/09/25 | 834 | 856 | 831 | 850 | 746,000 |
1986/09/24 | 810 | 835 | 800 | 835 | 96,000 |
1986/09/22 | 780 | 810 | 780 | 810 | 43,000 |
1986/09/19 | 760 | 793 | 760 | 780 | 23,000 |
1986/09/18 | 748 | 760 | 748 | 760 | 99,000 |
1986/09/17 | 750 | 752 | 749 | 750 | 106,000 |
1986/09/16 | 751 | 752 | 749 | 749 | 131,000 |
1986/09/12 | 760 | 761 | 752 | 752 | 76,000 |
1986/09/11 | 770 | 771 | 764 | 764 | 234,000 |
1986/09/10 | 771 | 772 | 770 | 770 | 93,000 |
1986/09/09 | 760 | 772 | 760 | 772 | 82,000 |
1986/09/08 | 767 | 771 | 766 | 770 | 44,000 |
1986/09/06 | 784 | 788 | 768 | 768 | 103,000 |
1986/09/05 | 785 | 792 | 785 | 785 | 133,000 |
1986/09/04 | 795 | 795 | 785 | 785 | 57,000 |
1986/09/03 | 800 | 810 | 790 | 790 | 185,000 |
1986/09/02 | 790 | 810 | 790 | 810 | 46,000 |
1986/09/01 | 815 | 815 | 785 | 790 | 61,000 |
1986/08/30 | 812 | 815 | 810 | 810 | 13,000 |
1986/08/29 | 828 | 828 | 812 | 817 | 285,000 |
1986/08/28 | 830 | 830 | 825 | 830 | 153,000 |
1986/08/27 | 835 | 836 | 830 | 830 | 119,000 |
1986/08/26 | 830 | 840 | 830 | 836 | 55,000 |
1986/08/25 | 842 | 842 | 831 | 833 | 144,000 |
1986/08/23 | 833 | 833 | 832 | 832 | 47,000 |
1986/08/22 | 840 | 840 | 834 | 840 | 78,000 |
1986/08/21 | 835 | 855 | 835 | 835 | 348,000 |
1986/08/20 | 840 | 850 | 834 | 834 | 181,000 |
1986/08/19 | 833 | 836 | 832 | 836 | 134,000 |
1986/08/18 | 840 | 840 | 828 | 835 | 83,000 |
1986/08/15 | 825 | 830 | 825 | 830 | 81,000 |
1986/08/14 | 825 | 826 | 825 | 825 | 94,000 |
1986/08/13 | 830 | 830 | 819 | 825 | 162,000 |
1986/08/12 | 811 | 825 | 811 | 821 | 102,000 |
1986/08/11 | 809 | 811 | 806 | 811 | 33,000 |
1986/08/08 | 800 | 810 | 800 | 810 | 48,000 |
1986/08/07 | 800 | 810 | 800 | 810 | 37,000 |
1986/08/06 | 790 | 800 | 790 | 800 | 40,000 |
1986/08/05 | 785 | 786 | 785 | 786 | 38,000 |
1986/08/04 | 815 | 815 | 800 | 800 | 6,000 |
1986/08/02 | 835 | 835 | 821 | 821 | 10,000 |
1986/08/01 | 835 | 838 | 831 | 835 | 179,000 |
1986/07/31 | 845 | 845 | 834 | 835 | 142,000 |
1986/07/30 | 835 | 836 | 830 | 835 | 136,000 |
1986/07/29 | 838 | 839 | 835 | 835 | 137,000 |
1986/07/28 | 849 | 849 | 839 | 845 | 44,000 |
1986/07/26 | 838 | 840 | 838 | 839 | 64,000 |
1986/07/25 | 840 | 840 | 838 | 840 | 142,000 |
1986/07/24 | 838 | 845 | 838 | 842 | 133,000 |
1986/07/23 | 840 | 845 | 835 | 845 | 91,000 |
1986/07/22 | 858 | 860 | 843 | 850 | 276,000 |
1986/07/21 | 848 | 856 | 838 | 848 | 267,000 |
1986/07/19 | 845 | 850 | 843 | 850 | 54,000 |
1986/07/18 | 860 | 865 | 840 | 855 | 204,000 |
1986/07/17 | 840 | 860 | 840 | 850 | 132,000 |
1986/07/16 | 850 | 855 | 830 | 832 | 69,000 |
1986/07/15 | 835 | 860 | 828 | 860 | 47,000 |
1986/07/14 | 850 | 850 | 830 | 830 | 117,000 |
1986/07/11 | 840 | 850 | 840 | 840 | 70,000 |
1986/07/10 | 855 | 855 | 840 | 840 | 52,000 |
1986/07/09 | 845 | 862 | 845 | 860 | 140,000 |
1986/07/08 | 840 | 865 | 840 | 865 | 195,000 |
1986/07/07 | 875 | 878 | 857 | 857 | 173,000 |
1986/07/05 | 867 | 875 | 860 | 874 | 615,000 |
1986/07/04 | 855 | 857 | 845 | 857 | 1,197,999 |
1986/07/03 | 840 | 844 | 830 | 840 | 274,000 |
1986/07/02 | 825 | 841 | 820 | 840 | 385,000 |
1986/07/01 | 820 | 830 | 820 | 820 | 395,000 |
1986/06/30 | 805 | 820 | 805 | 820 | 70,000 |
1986/06/28 | 829 | 829 | 810 | 810 | 113,000 |
1986/06/27 | 800 | 820 | 796 | 820 | 328,000 |
1986/06/26 | 808 | 809 | 796 | 796 | 158,000 |
1986/06/25 | 810 | 820 | 810 | 811 | 172,000 |
1986/06/24 | 830 | 830 | 810 | 810 | 177,000 |
1986/06/23 | 825 | 825 | 818 | 822 | 449,000 |
1986/06/21 | 847 | 847 | 825 | 825 | 445,000 |
1986/06/20 | 823 | 838 | 823 | 837 | 1,000,999 |
1986/06/19 | 796 | 821 | 795 | 813 | 548,000 |
1986/06/18 | 780 | 791 | 780 | 782 | 155,000 |
1986/06/17 | 810 | 810 | 790 | 790 | 104,000 |
1986/06/16 | 835 | 835 | 810 | 810 | 251,000 |
1986/06/13 | 812 | 818 | 802 | 815 | 511,000 |
1986/06/12 | 805 | 820 | 780 | 780 | 247,000 |
1986/06/11 | 830 | 830 | 814 | 815 | 375,000 |
1986/06/10 | 809 | 850 | 809 | 826 | 1,780,999 |
1986/06/09 | 836 | 836 | 800 | 819 | 1,836,999 |
1986/06/07 | 791 | 840 | 783 | 840 | 2,155,999 |
1986/06/06 | 785 | 800 | 779 | 781 | 4,720,998 |
1986/06/05 | 726 | 780 | 725 | 775 | 3,913,998 |
1986/06/04 | 683 | 720 | 680 | 716 | 1,168,999 |
1986/06/03 | 678 | 683 | 670 | 683 | 733,000 |
1986/06/02 | 650 | 680 | 645 | 680 | 205,000 |
1986/05/31 | 657 | 657 | 650 | 650 | 40,000 |
1986/05/30 | 659 | 659 | 650 | 657 | 91,000 |
1986/05/29 | 660 | 661 | 655 | 660 | 290,000 |
1986/05/28 | 640 | 663 | 636 | 661 | 488,000 |
1986/05/27 | 635 | 640 | 635 | 635 | 69,000 |
1986/05/26 | 639 | 640 | 636 | 636 | 141,000 |
1986/05/24 | 640 | 648 | 635 | 639 | 133,000 |
1986/05/23 | 640 | 640 | 630 | 630 | 183,000 |
1986/05/22 | 630 | 640 | 630 | 635 | 183,000 |
1986/05/21 | 632 | 632 | 625 | 632 | 125,000 |
1986/05/20 | 632 | 650 | 632 | 632 | 162,000 |
1986/05/19 | 633 | 634 | 631 | 633 | 63,000 |
1986/05/17 | 635 | 635 | 630 | 634 | 32,000 |
1986/05/16 | 647 | 647 | 635 | 635 | 65,000 |
1986/05/15 | 642 | 650 | 642 | 649 | 409,000 |
1986/05/14 | 645 | 645 | 643 | 644 | 33,000 |
1986/05/13 | 645 | 645 | 640 | 645 | 124,000 |
1986/05/12 | 645 | 649 | 645 | 645 | 55,000 |
1986/05/09 | 650 | 650 | 640 | 646 | 304,000 |
1986/05/08 | 639 | 651 | 639 | 646 | 124,000 |
1986/05/07 | 639 | 649 | 639 | 639 | 20,000 |
1986/05/06 | 649 | 650 | 646 | 649 | 90,000 |
1986/05/02 | 637 | 650 | 637 | 650 | 128,000 |
1986/05/01 | 650 | 650 | 635 | 635 | 147,000 |
1986/04/30 | 640 | 650 | 635 | 650 | 125,000 |
1986/04/28 | 641 | 643 | 640 | 640 | 22,000 |
1986/04/26 | 650 | 650 | 636 | 645 | 46,000 |
1986/04/25 | 636 | 645 | 633 | 635 | 37,000 |
1986/04/24 | 646 | 646 | 630 | 635 | 29,000 |
1986/04/23 | 640 | 645 | 640 | 645 | 34,000 |
1986/04/22 | 653 | 659 | 645 | 655 | 46,000 |
1986/04/21 | 660 | 665 | 655 | 655 | 82,000 |
1986/04/19 | 645 | 668 | 644 | 668 | 222,000 |
1986/04/18 | 640 | 645 | 635 | 640 | 151,000 |
1986/04/17 | 625 | 640 | 625 | 635 | 98,000 |
1986/04/16 | 635 | 645 | 634 | 635 | 321,000 |
1986/04/15 | 633 | 635 | 622 | 635 | 129,000 |
1986/04/14 | 620 | 634 | 609 | 634 | 149,000 |
1986/04/11 | 591 | 620 | 590 | 619 | 70,000 |
1986/04/10 | 589 | 601 | 588 | 590 | 20,000 |
1986/04/09 | 580 | 590 | 580 | 588 | 49,000 |
1986/04/08 | 612 | 612 | 575 | 590 | 21,000 |
1986/04/07 | 623 | 625 | 610 | 612 | 20,000 |
1986/04/05 | 630 | 633 | 620 | 630 | 18,000 |
1986/04/04 | 620 | 632 | 620 | 620 | 103,000 |
1986/04/03 | 660 | 660 | 630 | 640 | 72,000 |
1986/04/02 | 630 | 670 | 616 | 670 | 206,000 |
1986/04/01 | 651 | 655 | 644 | 644 | 155,000 |
1986/03/31 | 650 | 660 | 648 | 650 | 169,000 |
1986/03/29 | 644 | 648 | 633 | 648 | 29,000 |
1986/03/28 | 650 | 650 | 636 | 649 | 128,000 |
1986/03/27 | 650 | 670 | 641 | 660 | 365,000 |
1986/03/26 | 638 | 650 | 630 | 650 | 280,000 |
1986/03/25 | 630 | 649 | 630 | 645 | 149,000 |
1986/03/24 | 630 | 640 | 625 | 638 | 262,000 |
1986/03/22 | 610 | 660 | 605 | 660 | 394,000 |
1986/03/20 | 599 | 610 | 595 | 610 | 145,000 |
1986/03/19 | 605 | 608 | 595 | 595 | 187,000 |
1986/03/18 | 600 | 602 | 600 | 600 | 210,000 |
1986/03/17 | 591 | 605 | 590 | 600 | 149,000 |
1986/03/15 | 605 | 605 | 580 | 585 | 39,000 |
1986/03/14 | 607 | 607 | 590 | 600 | 383,000 |
1986/03/13 | 600 | 608 | 585 | 585 | 270,000 |
1986/03/12 | 590 | 606 | 590 | 600 | 704,000 |
1986/03/11 | 580 | 590 | 580 | 590 | 128,000 |
1986/03/10 | 575 | 580 | 575 | 578 | 58,000 |
1986/03/07 | 575 | 585 | 575 | 577 | 85,000 |
1986/03/06 | 575 | 593 | 575 | 580 | 135,000 |
1986/03/05 | 575 | 596 | 575 | 585 | 165,000 |
1986/03/04 | 580 | 585 | 571 | 575 | 119,000 |
1986/03/03 | 596 | 598 | 596 | 596 | 156,000 |
1986/03/01 | 595 | 599 | 595 | 595 | 122,000 |
1986/02/28 | 609 | 609 | 586 | 595 | 790,000 |
1986/02/27 | 599 | 610 | 592 | 600 | 1,869,999 |
1986/02/26 | 576 | 592 | 562 | 589 | 3,047,998 |
1986/02/25 | 545 | 572 | 541 | 570 | 1,443,999 |
1986/02/24 | 536 | 548 | 536 | 546 | 283,000 |
1986/02/22 | 538 | 540 | 532 | 535 | 31,000 |
1986/02/21 | 534 | 540 | 525 | 525 | 123,000 |
1986/02/20 | 540 | 540 | 530 | 540 | 154,000 |
1986/02/19 | 544 | 544 | 538 | 543 | 84,000 |
1986/02/18 | 550 | 555 | 535 | 535 | 474,000 |
1986/02/17 | 535 | 550 | 531 | 547 | 530,000 |
1986/02/15 | 535 | 535 | 525 | 528 | 106,000 |
1986/02/14 | 530 | 530 | 516 | 516 | 324,000 |
1986/02/13 | 528 | 534 | 525 | 530 | 374,000 |
1986/02/12 | 523 | 523 | 513 | 519 | 213,000 |
1986/02/10 | 523 | 523 | 513 | 520 | 113,000 |
1986/02/07 | 510 | 519 | 510 | 513 | 60,000 |
1986/02/06 | 516 | 522 | 510 | 510 | 115,000 |
1986/02/05 | 525 | 525 | 513 | 515 | 113,000 |
1986/02/04 | 514 | 537 | 510 | 530 | 522,000 |
1986/02/03 | 500 | 514 | 498 | 511 | 178,000 |
1986/02/01 | 498 | 500 | 495 | 500 | 116,000 |
1986/01/31 | 488 | 500 | 483 | 500 | 110,000 |
1986/01/30 | 488 | 490 | 488 | 490 | 13,000 |
1986/01/29 | 488 | 490 | 488 | 490 | 8,000 |
1986/01/28 | 488 | 495 | 485 | 488 | 48,000 |
1986/01/27 | 496 | 496 | 491 | 491 | 54,000 |
1986/01/25 | 491 | 491 | 491 | 491 | 1,000 |
1986/01/24 | 495 | 495 | 491 | 495 | 47,000 |
1986/01/23 | 499 | 499 | 496 | 496 | 16,000 |
1986/01/22 | 494 | 500 | 494 | 500 | 72,000 |
1986/01/21 | 498 | 499 | 495 | 495 | 25,000 |
1986/01/20 | 489 | 500 | 489 | 490 | 139,000 |
1986/01/18 | 489 | 489 | 489 | 489 | 4,000 |
1986/01/17 | 488 | 491 | 488 | 489 | 28,000 |
1986/01/16 | 490 | 491 | 490 | 491 | 19,000 |
1986/01/14 | 487 | 489 | 487 | 488 | 27,000 |
1986/01/13 | 490 | 490 | 486 | 490 | 52,000 |
1986/01/10 | 485 | 490 | 484 | 485 | 81,000 |
1986/01/09 | 499 | 499 | 490 | 490 | 26,000 |
1986/01/06 | 500 | 500 | 500 | 500 | 16,000 |
1986/01/04 | 490 | 490 | 490 | 490 | 13,000 |