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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,060 | 1,080 | 1,030 | 1,050 | 125,000 |
| 1992/12/29 | 1,060 | 1,080 | 1,060 | 1,070 | 125,000 |
| 1992/12/28 | 1,140 | 1,140 | 1,070 | 1,080 | 154,000 |
| 1992/12/25 | 1,130 | 1,140 | 1,130 | 1,140 | 95,000 |
| 1992/12/24 | 1,130 | 1,150 | 1,130 | 1,140 | 86,000 |
| 1992/12/22 | 1,120 | 1,140 | 1,120 | 1,140 | 103,000 |
| 1992/12/21 | 1,140 | 1,140 | 1,120 | 1,130 | 89,000 |
| 1992/12/18 | 1,130 | 1,150 | 1,120 | 1,150 | 120,000 |
| 1992/12/17 | 1,100 | 1,140 | 1,100 | 1,120 | 117,000 |
| 1992/12/16 | 1,130 | 1,140 | 1,100 | 1,100 | 174,000 |
| 1992/12/15 | 1,090 | 1,130 | 1,080 | 1,130 | 134,000 |
| 1992/12/14 | 1,110 | 1,110 | 1,090 | 1,090 | 61,000 |
| 1992/12/11 | 1,140 | 1,140 | 1,120 | 1,120 | 1,002,000 |
| 1992/12/10 | 1,130 | 1,150 | 1,120 | 1,120 | 352,000 |
| 1992/12/09 | 1,130 | 1,130 | 1,120 | 1,120 | 96,000 |
| 1992/12/08 | 1,110 | 1,130 | 1,100 | 1,120 | 124,000 |
| 1992/12/07 | 1,120 | 1,120 | 1,110 | 1,110 | 84,000 |
| 1992/12/04 | 1,120 | 1,120 | 1,090 | 1,100 | 84,000 |
| 1992/12/03 | 1,120 | 1,130 | 1,090 | 1,110 | 183,000 |
| 1992/12/02 | 1,110 | 1,110 | 1,090 | 1,100 | 130,000 |
| 1992/12/01 | 1,140 | 1,140 | 1,090 | 1,090 | 160,000 |
| 1992/11/30 | 1,120 | 1,140 | 1,110 | 1,140 | 149,000 |
| 1992/11/27 | 1,100 | 1,120 | 1,100 | 1,120 | 257,000 |
| 1992/11/26 | 1,090 | 1,120 | 1,090 | 1,120 | 369,000 |
| 1992/11/25 | 1,070 | 1,090 | 1,050 | 1,080 | 199,000 |
| 1992/11/24 | 1,080 | 1,080 | 1,060 | 1,080 | 156,000 |
| 1992/11/20 | 1,030 | 1,070 | 1,030 | 1,060 | 220,000 |
| 1992/11/19 | 1,050 | 1,050 | 1,030 | 1,050 | 256,000 |
| 1992/11/18 | 962 | 1,030 | 962 | 990 | 254,000 |
| 1992/11/17 | 961 | 961 | 950 | 952 | 155,000 |
| 1992/11/16 | 972 | 972 | 957 | 969 | 91,000 |
| 1992/11/13 | 996 | 1,000 | 972 | 980 | 698,000 |
| 1992/11/12 | 983 | 999 | 972 | 998 | 259,000 |
| 1992/11/11 | 1,030 | 1,030 | 980 | 982 | 538,000 |
| 1992/11/10 | 1,030 | 1,040 | 1,030 | 1,030 | 133,000 |
| 1992/11/09 | 1,050 | 1,050 | 1,030 | 1,040 | 101,000 |
| 1992/11/06 | 1,060 | 1,080 | 1,050 | 1,060 | 123,000 |
| 1992/11/05 | 1,050 | 1,080 | 1,040 | 1,060 | 131,000 |
| 1992/11/04 | 1,050 | 1,070 | 1,030 | 1,070 | 82,000 |
| 1992/11/02 | 1,030 | 1,050 | 1,030 | 1,050 | 122,000 |
| 1992/10/30 | 1,050 | 1,060 | 1,030 | 1,030 | 177,000 |
| 1992/10/29 | 1,050 | 1,060 | 1,030 | 1,050 | 103,000 |
| 1992/10/28 | 1,060 | 1,080 | 1,030 | 1,040 | 183,000 |
| 1992/10/27 | 1,050 | 1,060 | 1,030 | 1,040 | 157,000 |
| 1992/10/26 | 1,060 | 1,070 | 1,030 | 1,030 | 145,000 |
| 1992/10/23 | 1,050 | 1,060 | 1,040 | 1,050 | 69,000 |
| 1992/10/22 | 1,030 | 1,080 | 1,030 | 1,050 | 242,000 |
| 1992/10/21 | 1,040 | 1,050 | 1,030 | 1,050 | 155,000 |
| 1992/10/20 | 1,040 | 1,050 | 1,030 | 1,050 | 240,000 |
| 1992/10/19 | 1,070 | 1,070 | 1,020 | 1,030 | 337,000 |
| 1992/10/16 | 1,080 | 1,080 | 1,050 | 1,060 | 242,000 |
| 1992/10/15 | 1,060 | 1,080 | 1,060 | 1,080 | 153,000 |
| 1992/10/14 | 1,100 | 1,100 | 1,060 | 1,060 | 251,000 |
| 1992/10/13 | 1,090 | 1,090 | 1,080 | 1,080 | 99,000 |
| 1992/10/12 | 1,070 | 1,080 | 1,060 | 1,070 | 105,000 |
| 1992/10/09 | 1,070 | 1,090 | 1,050 | 1,060 | 1,513,999 |
| 1992/10/08 | 1,090 | 1,110 | 1,070 | 1,090 | 191,000 |
| 1992/10/07 | 1,150 | 1,150 | 1,080 | 1,080 | 290,000 |
| 1992/10/06 | 1,070 | 1,140 | 1,070 | 1,130 | 198,000 |
| 1992/10/05 | 1,080 | 1,100 | 1,070 | 1,080 | 197,000 |
| 1992/10/02 | 1,130 | 1,160 | 1,110 | 1,110 | 411,000 |
| 1992/10/01 | 1,090 | 1,130 | 1,080 | 1,130 | 430,000 |
| 1992/09/30 | 1,120 | 1,130 | 1,070 | 1,070 | 406,000 |
| 1992/09/29 | 1,100 | 1,110 | 1,100 | 1,100 | 282,000 |
| 1992/09/28 | 1,120 | 1,130 | 1,100 | 1,100 | 344,000 |
| 1992/09/25 | 1,130 | 1,130 | 1,080 | 1,090 | 256,000 |
| 1992/09/24 | 1,090 | 1,140 | 1,090 | 1,130 | 326,000 |
| 1992/09/22 | 1,070 | 1,090 | 1,070 | 1,070 | 390,000 |
| 1992/09/21 | 1,090 | 1,130 | 1,090 | 1,090 | 317,000 |
| 1992/09/18 | 1,100 | 1,110 | 1,090 | 1,110 | 311,000 |
| 1992/09/17 | 1,070 | 1,100 | 1,070 | 1,100 | 294,000 |
| 1992/09/16 | 1,070 | 1,090 | 1,060 | 1,060 | 189,000 |
| 1992/09/14 | 1,090 | 1,090 | 1,050 | 1,090 | 209,000 |
| 1992/09/11 | 1,050 | 1,090 | 1,050 | 1,050 | 1,547,999 |
| 1992/09/10 | 1,110 | 1,150 | 1,100 | 1,130 | 590,000 |
| 1992/09/09 | 1,070 | 1,100 | 1,060 | 1,100 | 385,000 |
| 1992/09/08 | 1,050 | 1,100 | 1,050 | 1,070 | 483,000 |
| 1992/09/07 | 1,090 | 1,090 | 1,060 | 1,070 | 199,000 |
| 1992/09/04 | 1,080 | 1,090 | 1,050 | 1,050 | 363,000 |
| 1992/09/03 | 1,030 | 1,090 | 1,000 | 1,060 | 359,000 |
| 1992/09/02 | 1,020 | 1,040 | 1,010 | 1,030 | 200,000 |
| 1992/09/01 | 1,060 | 1,060 | 1,030 | 1,040 | 175,000 |
| 1992/08/31 | 1,030 | 1,090 | 1,020 | 1,080 | 361,000 |
| 1992/08/28 | 981 | 1,070 | 980 | 1,050 | 671,000 |
| 1992/08/27 | 950 | 1,020 | 940 | 1,000 | 631,000 |
| 1992/08/26 | 915 | 930 | 914 | 930 | 325,000 |
| 1992/08/25 | 931 | 934 | 915 | 915 | 263,000 |
| 1992/08/24 | 921 | 950 | 920 | 931 | 470,000 |
| 1992/08/21 | 915 | 921 | 900 | 920 | 345,000 |
| 1992/08/20 | 880 | 920 | 865 | 914 | 262,000 |
| 1992/08/19 | 849 | 897 | 846 | 890 | 218,000 |
| 1992/08/18 | 855 | 855 | 849 | 849 | 163,000 |
| 1992/08/17 | 861 | 864 | 854 | 860 | 217,000 |
| 1992/08/14 | 860 | 866 | 850 | 859 | 727,000 |
| 1992/08/13 | 900 | 905 | 880 | 880 | 245,000 |
| 1992/08/12 | 890 | 900 | 885 | 900 | 184,000 |
| 1992/08/11 | 910 | 930 | 888 | 900 | 149,000 |
| 1992/08/10 | 900 | 910 | 888 | 910 | 111,000 |
| 1992/08/07 | 943 | 944 | 911 | 920 | 79,000 |
| 1992/08/06 | 949 | 959 | 941 | 946 | 167,000 |
| 1992/08/05 | 930 | 949 | 927 | 944 | 161,000 |
| 1992/08/04 | 924 | 939 | 911 | 911 | 140,000 |
| 1992/08/03 | 940 | 955 | 925 | 925 | 84,000 |
| 1992/07/31 | 943 | 950 | 931 | 950 | 172,000 |
| 1992/07/30 | 909 | 940 | 909 | 940 | 152,000 |
| 1992/07/29 | 919 | 925 | 896 | 900 | 188,000 |
| 1992/07/28 | 913 | 920 | 903 | 914 | 189,000 |
| 1992/07/27 | 931 | 953 | 903 | 903 | 357,000 |
| 1992/07/24 | 929 | 937 | 907 | 911 | 227,000 |
| 1992/07/23 | 910 | 969 | 900 | 969 | 237,000 |
| 1992/07/22 | 953 | 953 | 911 | 912 | 419,000 |
| 1992/07/21 | 934 | 952 | 930 | 952 | 174,000 |
| 1992/07/20 | 970 | 970 | 920 | 928 | 243,000 |
| 1992/07/17 | 1,020 | 1,020 | 976 | 1,000 | 152,000 |
| 1992/07/16 | 1,020 | 1,030 | 1,000 | 1,000 | 250,000 |
| 1992/07/15 | 1,050 | 1,060 | 1,030 | 1,030 | 216,000 |
| 1992/07/14 | 1,050 | 1,060 | 1,030 | 1,030 | 297,000 |
| 1992/07/13 | 1,000 | 1,060 | 1,000 | 1,060 | 268,000 |
| 1992/07/10 | 999 | 1,000 | 980 | 1,000 | 680,000 |
| 1992/07/09 | 969 | 994 | 965 | 989 | 244,000 |
| 1992/07/08 | 941 | 965 | 940 | 965 | 116,000 |
| 1992/07/07 | 970 | 971 | 958 | 959 | 120,000 |
| 1992/07/06 | 949 | 970 | 945 | 961 | 124,000 |
| 1992/07/03 | 939 | 965 | 939 | 939 | 207,000 |
| 1992/07/02 | 917 | 947 | 913 | 938 | 354,000 |
| 1992/07/01 | 906 | 920 | 880 | 920 | 312,000 |
| 1992/06/30 | 919 | 919 | 908 | 908 | 349,000 |
| 1992/06/29 | 915 | 919 | 905 | 911 | 218,000 |
| 1992/06/26 | 941 | 942 | 905 | 905 | 291,000 |
| 1992/06/25 | 922 | 950 | 922 | 942 | 190,000 |
| 1992/06/24 | 966 | 970 | 925 | 952 | 413,000 |
| 1992/06/23 | 921 | 967 | 921 | 965 | 351,000 |
| 1992/06/22 | 991 | 991 | 920 | 921 | 520,000 |
| 1992/06/19 | 980 | 995 | 979 | 982 | 241,000 |
| 1992/06/18 | 998 | 998 | 970 | 970 | 612,000 |
| 1992/06/17 | 1,030 | 1,050 | 1,010 | 1,010 | 434,000 |
| 1992/06/16 | 1,040 | 1,060 | 1,030 | 1,030 | 203,000 |
| 1992/06/15 | 1,060 | 1,070 | 1,030 | 1,030 | 341,000 |
| 1992/06/12 | 1,090 | 1,120 | 1,070 | 1,070 | 2,278,999 |
| 1992/06/11 | 1,070 | 1,110 | 1,060 | 1,070 | 159,000 |
| 1992/06/10 | 1,090 | 1,100 | 1,060 | 1,060 | 181,000 |
| 1992/06/09 | 1,080 | 1,110 | 1,070 | 1,100 | 42,000 |
| 1992/06/08 | 1,090 | 1,110 | 1,050 | 1,110 | 256,000 |
| 1992/06/05 | 1,080 | 1,100 | 1,070 | 1,080 | 135,000 |
| 1992/06/04 | 1,110 | 1,110 | 1,090 | 1,090 | 160,000 |
| 1992/06/03 | 1,110 | 1,120 | 1,100 | 1,100 | 122,000 |
| 1992/06/02 | 1,130 | 1,130 | 1,090 | 1,100 | 188,000 |
| 1992/06/01 | 1,130 | 1,150 | 1,110 | 1,110 | 243,000 |
| 1992/05/29 | 1,110 | 1,140 | 1,090 | 1,110 | 194,000 |
| 1992/05/28 | 1,090 | 1,120 | 1,080 | 1,100 | 251,000 |
| 1992/05/27 | 1,100 | 1,110 | 1,070 | 1,110 | 395,000 |
| 1992/05/26 | 1,160 | 1,160 | 1,120 | 1,120 | 160,000 |
| 1992/05/25 | 1,110 | 1,160 | 1,100 | 1,160 | 260,000 |
| 1992/05/22 | 1,140 | 1,150 | 1,120 | 1,120 | 208,000 |
| 1992/05/21 | 1,150 | 1,170 | 1,140 | 1,170 | 181,000 |
| 1992/05/20 | 1,180 | 1,190 | 1,150 | 1,170 | 226,000 |
| 1992/05/19 | 1,200 | 1,200 | 1,160 | 1,160 | 239,000 |
| 1992/05/18 | 1,190 | 1,190 | 1,160 | 1,180 | 252,000 |
| 1992/05/15 | 1,240 | 1,240 | 1,160 | 1,160 | 381,000 |
| 1992/05/14 | 1,230 | 1,280 | 1,210 | 1,240 | 963,000 |
| 1992/05/13 | 1,100 | 1,220 | 1,070 | 1,190 | 966,000 |
| 1992/05/12 | 1,120 | 1,120 | 1,060 | 1,070 | 419,000 |
| 1992/05/11 | 1,160 | 1,160 | 1,110 | 1,120 | 307,000 |
| 1992/05/08 | 1,120 | 1,150 | 1,100 | 1,130 | 366,000 |
| 1992/05/07 | 1,070 | 1,140 | 1,040 | 1,140 | 280,000 |
| 1992/05/06 | 1,040 | 1,090 | 1,030 | 1,070 | 133,000 |
| 1992/05/01 | 1,030 | 1,050 | 1,020 | 1,020 | 127,000 |
| 1992/04/30 | 1,050 | 1,070 | 1,020 | 1,020 | 140,000 |
| 1992/04/28 | 1,050 | 1,080 | 1,020 | 1,040 | 124,000 |
| 1992/04/27 | 1,050 | 1,080 | 1,050 | 1,050 | 77,000 |
| 1992/04/24 | 1,080 | 1,090 | 1,020 | 1,090 | 301,000 |
| 1992/04/23 | 1,010 | 1,060 | 1,000 | 1,060 | 194,000 |
| 1992/04/22 | 1,030 | 1,040 | 966 | 985 | 225,000 |
| 1992/04/21 | 1,010 | 1,060 | 1,000 | 1,010 | 332,000 |
| 1992/04/20 | 1,140 | 1,140 | 1,020 | 1,050 | 290,000 |
| 1992/04/17 | 1,160 | 1,180 | 1,110 | 1,120 | 231,000 |
| 1992/04/16 | 1,220 | 1,220 | 1,160 | 1,180 | 280,000 |
| 1992/04/15 | 1,250 | 1,270 | 1,220 | 1,220 | 238,000 |
| 1992/04/14 | 1,230 | 1,230 | 1,170 | 1,210 | 238,000 |
| 1992/04/13 | 1,350 | 1,350 | 1,200 | 1,210 | 325,000 |
| 1992/04/10 | 1,350 | 1,360 | 1,300 | 1,360 | 309,000 |
| 1992/04/09 | 1,310 | 1,370 | 1,310 | 1,310 | 390,000 |
| 1992/04/08 | 1,260 | 1,330 | 1,260 | 1,310 | 183,000 |
| 1992/04/07 | 1,390 | 1,390 | 1,270 | 1,280 | 168,000 |
| 1992/04/06 | 1,370 | 1,390 | 1,340 | 1,390 | 172,000 |
| 1992/04/03 | 1,340 | 1,370 | 1,300 | 1,370 | 173,000 |
| 1992/04/02 | 1,290 | 1,330 | 1,270 | 1,300 | 179,000 |
| 1992/04/01 | 1,290 | 1,290 | 1,260 | 1,260 | 110,000 |
| 1992/03/31 | 1,370 | 1,380 | 1,330 | 1,330 | 134,000 |
| 1992/03/30 | 1,330 | 1,390 | 1,330 | 1,330 | 105,000 |
| 1992/03/27 | 1,380 | 1,380 | 1,290 | 1,370 | 256,000 |
| 1992/03/26 | 1,400 | 1,440 | 1,360 | 1,380 | 149,000 |
| 1992/03/26 | 1 -> 1.05 分割 | ||||
| 1992/03/25 | 1,430 | 1,460 | 1,410 | 1,450 | 980,000 |
| 1992/03/24 | 1,420 | 1,420 | 1,400 | 1,420 | 149,000 |
| 1992/03/23 | 1,480 | 1,480 | 1,420 | 1,440 | 227,000 |
| 1992/03/19 | 1,450 | 1,480 | 1,450 | 1,480 | 329,000 |
| 1992/03/18 | 1,380 | 1,450 | 1,360 | 1,450 | 221,000 |
| 1992/03/17 | 1,360 | 1,400 | 1,350 | 1,400 | 1,044,000 |
| 1992/03/16 | 1,400 | 1,400 | 1,350 | 1,370 | 185,000 |
| 1992/03/13 | 1,450 | 1,460 | 1,400 | 1,440 | 1,661,999 |
| 1992/03/12 | 1,460 | 1,490 | 1,430 | 1,470 | 111,000 |
| 1992/03/11 | 1,430 | 1,480 | 1,420 | 1,460 | 85,000 |
| 1992/03/10 | 1,440 | 1,460 | 1,420 | 1,460 | 137,000 |
| 1992/03/09 | 1,430 | 1,440 | 1,420 | 1,440 | 111,000 |
| 1992/03/06 | 1,410 | 1,460 | 1,410 | 1,460 | 115,000 |
| 1992/03/05 | 1,410 | 1,440 | 1,400 | 1,400 | 181,000 |
| 1992/03/04 | 1,420 | 1,430 | 1,400 | 1,430 | 155,000 |
| 1992/03/03 | 1,480 | 1,490 | 1,430 | 1,450 | 240,000 |
| 1992/03/02 | 1,440 | 1,500 | 1,440 | 1,500 | 99,000 |
| 1992/02/28 | 1,470 | 1,480 | 1,460 | 1,460 | 69,000 |
| 1992/02/27 | 1,490 | 1,500 | 1,470 | 1,470 | 70,000 |
| 1992/02/26 | 1,430 | 1,470 | 1,420 | 1,470 | 100,000 |
| 1992/02/25 | 1,430 | 1,440 | 1,400 | 1,440 | 81,000 |
| 1992/02/24 | 1,460 | 1,460 | 1,410 | 1,450 | 67,000 |
| 1992/02/21 | 1,440 | 1,460 | 1,410 | 1,460 | 108,000 |
| 1992/02/20 | 1,400 | 1,420 | 1,390 | 1,410 | 51,000 |
| 1992/02/19 | 1,380 | 1,410 | 1,360 | 1,380 | 132,000 |
| 1992/02/18 | 1,440 | 1,470 | 1,380 | 1,390 | 100,000 |
| 1992/02/17 | 1,390 | 1,460 | 1,380 | 1,450 | 131,000 |
| 1992/02/14 | 1,440 | 1,440 | 1,390 | 1,390 | 147,000 |
| 1992/02/13 | 1,450 | 1,460 | 1,430 | 1,440 | 211,000 |
| 1992/02/12 | 1,420 | 1,460 | 1,410 | 1,460 | 101,000 |
| 1992/02/10 | 1,490 | 1,490 | 1,440 | 1,440 | 39,000 |
| 1992/02/07 | 1,520 | 1,520 | 1,490 | 1,490 | 159,000 |
| 1992/02/06 | 1,500 | 1,520 | 1,470 | 1,480 | 118,000 |
| 1992/02/05 | 1,460 | 1,520 | 1,450 | 1,480 | 69,000 |
| 1992/02/04 | 1,470 | 1,510 | 1,470 | 1,480 | 85,000 |
| 1992/02/03 | 1,520 | 1,520 | 1,490 | 1,490 | 87,000 |
| 1992/01/31 | 1,500 | 1,530 | 1,480 | 1,480 | 215,000 |
| 1992/01/30 | 1,480 | 1,490 | 1,460 | 1,460 | 116,000 |
| 1992/01/29 | 1,470 | 1,490 | 1,440 | 1,460 | 46,000 |
| 1992/01/28 | 1,430 | 1,470 | 1,420 | 1,470 | 143,000 |
| 1992/01/27 | 1,430 | 1,440 | 1,410 | 1,420 | 107,000 |
| 1992/01/24 | 1,450 | 1,450 | 1,420 | 1,430 | 103,000 |
| 1992/01/23 | 1,510 | 1,510 | 1,450 | 1,490 | 105,000 |
| 1992/01/22 | 1,380 | 1,490 | 1,380 | 1,490 | 134,000 |
| 1992/01/21 | 1,420 | 1,460 | 1,360 | 1,380 | 109,000 |
| 1992/01/20 | 1,440 | 1,440 | 1,380 | 1,380 | 148,000 |
| 1992/01/17 | 1,410 | 1,450 | 1,400 | 1,440 | 123,000 |
| 1992/01/16 | 1,470 | 1,470 | 1,410 | 1,420 | 124,000 |
| 1992/01/14 | 1,450 | 1,490 | 1,450 | 1,450 | 83,000 |
| 1992/01/13 | 1,480 | 1,480 | 1,420 | 1,430 | 204,000 |
| 1992/01/10 | 1,560 | 1,560 | 1,490 | 1,510 | 310,000 |
| 1992/01/09 | 1,580 | 1,620 | 1,540 | 1,590 | 147,000 |
| 1992/01/08 | 1,640 | 1,640 | 1,540 | 1,540 | 95,000 |
| 1992/01/07 | 1,620 | 1,640 | 1,590 | 1,630 | 153,000 |
| 1992/01/06 | 1,620 | 1,620 | 1,600 | 1,620 | 127,000 |