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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,190 | 1,200 | 1,180 | 1,200 | 82,000 |
| 1994/12/29 | 1,160 | 1,200 | 1,160 | 1,200 | 179,000 |
| 1994/12/28 | 1,180 | 1,200 | 1,170 | 1,180 | 86,000 |
| 1994/12/27 | 1,200 | 1,200 | 1,190 | 1,200 | 156,000 |
| 1994/12/26 | 1,190 | 1,200 | 1,190 | 1,200 | 101,000 |
| 1994/12/22 | 1,170 | 1,180 | 1,160 | 1,180 | 240,000 |
| 1994/12/21 | 1,150 | 1,160 | 1,140 | 1,150 | 93,000 |
| 1994/12/20 | 1,150 | 1,170 | 1,140 | 1,160 | 149,000 |
| 1994/12/19 | 1,130 | 1,160 | 1,130 | 1,160 | 156,000 |
| 1994/12/16 | 1,140 | 1,140 | 1,130 | 1,140 | 119,000 |
| 1994/12/15 | 1,100 | 1,130 | 1,100 | 1,130 | 167,000 |
| 1994/12/14 | 1,090 | 1,100 | 1,090 | 1,100 | 77,000 |
| 1994/12/13 | 1,110 | 1,120 | 1,090 | 1,090 | 55,000 |
| 1994/12/12 | 1,100 | 1,110 | 1,100 | 1,110 | 77,000 |
| 1994/12/09 | 1,130 | 1,130 | 1,090 | 1,090 | 857,000 |
| 1994/12/08 | 1,110 | 1,120 | 1,100 | 1,110 | 175,000 |
| 1994/12/07 | 1,090 | 1,100 | 1,080 | 1,090 | 40,000 |
| 1994/12/06 | 1,100 | 1,100 | 1,090 | 1,100 | 91,000 |
| 1994/12/05 | 1,100 | 1,100 | 1,080 | 1,100 | 136,000 |
| 1994/12/02 | 1,080 | 1,090 | 1,070 | 1,080 | 60,000 |
| 1994/12/01 | 1,100 | 1,100 | 1,080 | 1,090 | 173,000 |
| 1994/11/30 | 1,090 | 1,130 | 1,090 | 1,100 | 195,000 |
| 1994/11/29 | 1,110 | 1,110 | 1,100 | 1,100 | 73,000 |
| 1994/11/28 | 1,100 | 1,110 | 1,090 | 1,100 | 104,000 |
| 1994/11/25 | 1,090 | 1,110 | 1,090 | 1,090 | 163,000 |
| 1994/11/24 | 1,090 | 1,100 | 1,080 | 1,090 | 142,000 |
| 1994/11/22 | 1,110 | 1,120 | 1,100 | 1,110 | 106,000 |
| 1994/11/21 | 1,120 | 1,130 | 1,110 | 1,110 | 31,000 |
| 1994/11/18 | 1,130 | 1,130 | 1,120 | 1,130 | 37,000 |
| 1994/11/17 | 1,130 | 1,130 | 1,130 | 1,130 | 18,000 |
| 1994/11/16 | 1,130 | 1,130 | 1,120 | 1,130 | 54,000 |
| 1994/11/15 | 1,160 | 1,160 | 1,140 | 1,140 | 164,000 |
| 1994/11/14 | 1,130 | 1,160 | 1,130 | 1,160 | 86,000 |
| 1994/11/11 | 1,160 | 1,160 | 1,130 | 1,150 | 266,000 |
| 1994/11/10 | 1,140 | 1,150 | 1,140 | 1,140 | 194,000 |
| 1994/11/09 | 1,140 | 1,160 | 1,130 | 1,140 | 106,000 |
| 1994/11/08 | 1,130 | 1,140 | 1,130 | 1,140 | 51,000 |
| 1994/11/07 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 |
| 1994/11/04 | 1,150 | 1,150 | 1,140 | 1,140 | 93,000 |
| 1994/11/02 | 1,130 | 1,140 | 1,130 | 1,130 | 114,000 |
| 1994/11/01 | 1,130 | 1,140 | 1,120 | 1,140 | 56,000 |
| 1994/10/31 | 1,150 | 1,150 | 1,130 | 1,130 | 118,000 |
| 1994/10/28 | 1,150 | 1,150 | 1,130 | 1,150 | 56,000 |
| 1994/10/27 | 1,140 | 1,150 | 1,120 | 1,140 | 81,000 |
| 1994/10/26 | 1,130 | 1,130 | 1,120 | 1,130 | 85,000 |
| 1994/10/25 | 1,140 | 1,150 | 1,130 | 1,130 | 104,000 |
| 1994/10/24 | 1,150 | 1,150 | 1,140 | 1,150 | 52,000 |
| 1994/10/21 | 1,150 | 1,150 | 1,130 | 1,150 | 62,000 |
| 1994/10/20 | 1,150 | 1,160 | 1,150 | 1,160 | 21,000 |
| 1994/10/19 | 1,150 | 1,160 | 1,150 | 1,150 | 55,000 |
| 1994/10/18 | 1,160 | 1,180 | 1,160 | 1,170 | 72,000 |
| 1994/10/17 | 1,150 | 1,160 | 1,150 | 1,150 | 105,000 |
| 1994/10/14 | 1,140 | 1,150 | 1,130 | 1,140 | 415,000 |
| 1994/10/13 | 1,140 | 1,150 | 1,130 | 1,150 | 49,000 |
| 1994/10/12 | 1,130 | 1,150 | 1,120 | 1,150 | 81,000 |
| 1994/10/11 | 1,110 | 1,130 | 1,110 | 1,120 | 57,000 |
| 1994/10/07 | 1,110 | 1,110 | 1,100 | 1,100 | 42,000 |
| 1994/10/06 | 1,110 | 1,110 | 1,100 | 1,100 | 43,000 |
| 1994/10/05 | 1,090 | 1,130 | 1,090 | 1,130 | 84,000 |
| 1994/10/04 | 1,090 | 1,100 | 1,090 | 1,100 | 47,000 |
| 1994/10/03 | 1,100 | 1,110 | 1,090 | 1,090 | 53,000 |
| 1994/09/30 | 1,100 | 1,120 | 1,080 | 1,100 | 162,000 |
| 1994/09/29 | 1,100 | 1,100 | 1,090 | 1,100 | 133,000 |
| 1994/09/28 | 1,110 | 1,110 | 1,090 | 1,090 | 228,000 |
| 1994/09/27 | 1,140 | 1,140 | 1,110 | 1,110 | 207,000 |
| 1994/09/26 | 1,130 | 1,140 | 1,130 | 1,140 | 93,000 |
| 1994/09/22 | 1,120 | 1,130 | 1,120 | 1,120 | 177,000 |
| 1994/09/21 | 1,110 | 1,120 | 1,100 | 1,120 | 381,000 |
| 1994/09/20 | 1,130 | 1,140 | 1,130 | 1,130 | 245,000 |
| 1994/09/19 | 1,160 | 1,160 | 1,120 | 1,120 | 169,000 |
| 1994/09/16 | 1,170 | 1,170 | 1,150 | 1,150 | 79,000 |
| 1994/09/14 | 1,170 | 1,170 | 1,160 | 1,160 | 99,000 |
| 1994/09/13 | 1,150 | 1,180 | 1,150 | 1,180 | 168,000 |
| 1994/09/12 | 1,150 | 1,160 | 1,150 | 1,160 | 108,000 |
| 1994/09/09 | 1,200 | 1,200 | 1,160 | 1,160 | 918,000 |
| 1994/09/08 | 1,180 | 1,190 | 1,170 | 1,180 | 162,000 |
| 1994/09/07 | 1,180 | 1,200 | 1,180 | 1,180 | 129,000 |
| 1994/09/06 | 1,190 | 1,190 | 1,180 | 1,180 | 153,000 |
| 1994/09/05 | 1,210 | 1,210 | 1,180 | 1,180 | 86,000 |
| 1994/09/02 | 1,220 | 1,220 | 1,190 | 1,190 | 39,000 |
| 1994/09/01 | 1,230 | 1,230 | 1,220 | 1,220 | 91,000 |
| 1994/08/31 | 1,230 | 1,230 | 1,230 | 1,230 | 21,000 |
| 1994/08/30 | 1,220 | 1,230 | 1,220 | 1,230 | 30,000 |
| 1994/08/29 | 1,220 | 1,240 | 1,220 | 1,220 | 92,000 |
| 1994/08/26 | 1,200 | 1,210 | 1,200 | 1,200 | 84,000 |
| 1994/08/25 | 1,220 | 1,220 | 1,200 | 1,200 | 71,000 |
| 1994/08/24 | 1,200 | 1,220 | 1,190 | 1,220 | 178,000 |
| 1994/08/23 | 1,190 | 1,230 | 1,190 | 1,200 | 112,000 |
| 1994/08/22 | 1,200 | 1,200 | 1,190 | 1,190 | 95,000 |
| 1994/08/19 | 1,210 | 1,220 | 1,200 | 1,200 | 100,000 |
| 1994/08/18 | 1,220 | 1,230 | 1,220 | 1,220 | 44,000 |
| 1994/08/17 | 1,240 | 1,240 | 1,220 | 1,220 | 75,000 |
| 1994/08/16 | 1,230 | 1,240 | 1,220 | 1,240 | 46,000 |
| 1994/08/15 | 1,220 | 1,240 | 1,220 | 1,220 | 67,000 |
| 1994/08/12 | 1,240 | 1,240 | 1,230 | 1,240 | 393,000 |
| 1994/08/11 | 1,210 | 1,240 | 1,210 | 1,240 | 135,000 |
| 1994/08/10 | 1,200 | 1,230 | 1,190 | 1,230 | 162,000 |
| 1994/08/09 | 1,230 | 1,230 | 1,200 | 1,200 | 90,000 |
| 1994/08/08 | 1,200 | 1,220 | 1,200 | 1,220 | 134,000 |
| 1994/08/05 | 1,220 | 1,220 | 1,200 | 1,200 | 67,000 |
| 1994/08/04 | 1,230 | 1,230 | 1,230 | 1,230 | 33,000 |
| 1994/08/03 | 1,220 | 1,240 | 1,210 | 1,230 | 60,000 |
| 1994/08/02 | 1,220 | 1,230 | 1,210 | 1,230 | 86,000 |
| 1994/08/01 | 1,210 | 1,210 | 1,200 | 1,200 | 40,000 |
| 1994/07/29 | 1,220 | 1,220 | 1,200 | 1,220 | 96,000 |
| 1994/07/28 | 1,190 | 1,200 | 1,180 | 1,200 | 93,000 |
| 1994/07/27 | 1,200 | 1,200 | 1,170 | 1,170 | 172,000 |
| 1994/07/26 | 1,170 | 1,190 | 1,170 | 1,190 | 156,000 |
| 1994/07/25 | 1,170 | 1,180 | 1,170 | 1,180 | 100,000 |
| 1994/07/22 | 1,210 | 1,210 | 1,190 | 1,190 | 72,000 |
| 1994/07/21 | 1,210 | 1,210 | 1,190 | 1,210 | 67,000 |
| 1994/07/20 | 1,230 | 1,230 | 1,210 | 1,230 | 66,000 |
| 1994/07/19 | 1,230 | 1,230 | 1,220 | 1,230 | 63,000 |
| 1994/07/18 | 1,230 | 1,230 | 1,210 | 1,220 | 56,000 |
| 1994/07/15 | 1,220 | 1,230 | 1,210 | 1,220 | 102,000 |
| 1994/07/14 | 1,210 | 1,220 | 1,200 | 1,210 | 115,000 |
| 1994/07/13 | 1,200 | 1,200 | 1,190 | 1,200 | 78,000 |
| 1994/07/12 | 1,180 | 1,190 | 1,170 | 1,190 | 141,000 |
| 1994/07/11 | 1,160 | 1,190 | 1,160 | 1,180 | 79,000 |
| 1994/07/08 | 1,170 | 1,190 | 1,160 | 1,170 | 438,000 |
| 1994/07/07 | 1,190 | 1,200 | 1,180 | 1,180 | 66,000 |
| 1994/07/06 | 1,200 | 1,200 | 1,180 | 1,180 | 123,000 |
| 1994/07/05 | 1,200 | 1,210 | 1,200 | 1,200 | 90,000 |
| 1994/07/04 | 1,200 | 1,220 | 1,190 | 1,200 | 120,000 |
| 1994/07/01 | 1,200 | 1,200 | 1,170 | 1,200 | 250,000 |
| 1994/06/30 | 1,170 | 1,210 | 1,160 | 1,210 | 360,000 |
| 1994/06/29 | 1,180 | 1,200 | 1,180 | 1,190 | 196,000 |
| 1994/06/28 | 1,200 | 1,210 | 1,180 | 1,190 | 160,000 |
| 1994/06/27 | 1,200 | 1,200 | 1,170 | 1,170 | 435,000 |
| 1994/06/24 | 1,210 | 1,210 | 1,200 | 1,200 | 210,000 |
| 1994/06/23 | 1,210 | 1,230 | 1,200 | 1,230 | 278,000 |
| 1994/06/22 | 1,210 | 1,220 | 1,190 | 1,190 | 307,000 |
| 1994/06/21 | 1,250 | 1,250 | 1,210 | 1,250 | 253,000 |
| 1994/06/20 | 1,270 | 1,270 | 1,240 | 1,250 | 251,000 |
| 1994/06/17 | 1,240 | 1,260 | 1,240 | 1,260 | 204,000 |
| 1994/06/16 | 1,250 | 1,250 | 1,220 | 1,240 | 135,000 |
| 1994/06/15 | 1,230 | 1,240 | 1,210 | 1,230 | 249,000 |
| 1994/06/14 | 1,220 | 1,220 | 1,210 | 1,220 | 95,000 |
| 1994/06/13 | 1,220 | 1,240 | 1,220 | 1,240 | 196,000 |
| 1994/06/10 | 1,280 | 1,280 | 1,220 | 1,220 | 1,091,000 |
| 1994/06/09 | 1,250 | 1,270 | 1,250 | 1,260 | 202,000 |
| 1994/06/08 | 1,240 | 1,260 | 1,220 | 1,260 | 302,000 |
| 1994/06/07 | 1,210 | 1,230 | 1,200 | 1,230 | 100,000 |
| 1994/06/06 | 1,220 | 1,220 | 1,200 | 1,200 | 62,000 |
| 1994/06/03 | 1,200 | 1,230 | 1,200 | 1,230 | 153,000 |
| 1994/06/02 | 1,230 | 1,230 | 1,200 | 1,210 | 175,000 |
| 1994/06/01 | 1,240 | 1,240 | 1,210 | 1,220 | 200,000 |
| 1994/05/31 | 1,240 | 1,250 | 1,230 | 1,250 | 98,000 |
| 1994/05/30 | 1,270 | 1,280 | 1,230 | 1,230 | 92,000 |
| 1994/05/27 | 1,260 | 1,280 | 1,250 | 1,270 | 188,000 |
| 1994/05/26 | 1,260 | 1,280 | 1,250 | 1,280 | 156,000 |
| 1994/05/25 | 1,260 | 1,280 | 1,260 | 1,280 | 347,000 |
| 1994/05/24 | 1,220 | 1,270 | 1,220 | 1,260 | 542,000 |
| 1994/05/23 | 1,220 | 1,240 | 1,220 | 1,240 | 152,000 |
| 1994/05/20 | 1,220 | 1,230 | 1,210 | 1,210 | 190,000 |
| 1994/05/19 | 1,190 | 1,220 | 1,180 | 1,210 | 153,000 |
| 1994/05/18 | 1,180 | 1,190 | 1,160 | 1,190 | 105,000 |
| 1994/05/17 | 1,170 | 1,170 | 1,160 | 1,160 | 40,000 |
| 1994/05/16 | 1,220 | 1,220 | 1,180 | 1,180 | 102,000 |
| 1994/05/13 | 1,210 | 1,220 | 1,200 | 1,210 | 254,000 |
| 1994/05/12 | 1,200 | 1,210 | 1,190 | 1,210 | 43,000 |
| 1994/05/11 | 1,200 | 1,210 | 1,200 | 1,210 | 109,000 |
| 1994/05/10 | 1,160 | 1,200 | 1,160 | 1,190 | 95,000 |
| 1994/05/09 | 1,160 | 1,170 | 1,160 | 1,160 | 36,000 |
| 1994/05/06 | 1,180 | 1,200 | 1,170 | 1,180 | 49,000 |
| 1994/05/02 | 1,150 | 1,160 | 1,140 | 1,160 | 149,000 |
| 1994/04/28 | 1,160 | 1,160 | 1,150 | 1,150 | 49,000 |
| 1994/04/27 | 1,160 | 1,170 | 1,150 | 1,160 | 156,000 |
| 1994/04/26 | 1,180 | 1,180 | 1,160 | 1,160 | 184,000 |
| 1994/04/25 | 1,180 | 1,190 | 1,160 | 1,160 | 154,000 |
| 1994/04/22 | 1,200 | 1,210 | 1,170 | 1,200 | 122,000 |
| 1994/04/21 | 1,190 | 1,200 | 1,170 | 1,180 | 94,000 |
| 1994/04/20 | 1,210 | 1,210 | 1,170 | 1,170 | 124,000 |
| 1994/04/19 | 1,200 | 1,210 | 1,190 | 1,190 | 57,000 |
| 1994/04/18 | 1,230 | 1,240 | 1,220 | 1,220 | 116,000 |
| 1994/04/15 | 1,210 | 1,220 | 1,200 | 1,200 | 149,000 |
| 1994/04/14 | 1,190 | 1,200 | 1,160 | 1,170 | 106,000 |
| 1994/04/13 | 1,180 | 1,200 | 1,160 | 1,200 | 266,000 |
| 1994/04/12 | 1,210 | 1,210 | 1,170 | 1,170 | 138,000 |
| 1994/04/11 | 1,190 | 1,210 | 1,180 | 1,200 | 81,000 |
| 1994/04/08 | 1,210 | 1,220 | 1,160 | 1,210 | 553,000 |
| 1994/04/07 | 1,190 | 1,210 | 1,180 | 1,200 | 143,000 |
| 1994/04/06 | 1,180 | 1,190 | 1,170 | 1,180 | 134,000 |
| 1994/04/05 | 1,150 | 1,160 | 1,140 | 1,150 | 115,000 |
| 1994/04/04 | 1,130 | 1,140 | 1,110 | 1,130 | 234,000 |
| 1994/04/01 | 1,140 | 1,150 | 1,130 | 1,140 | 132,000 |
| 1994/03/31 | 1,150 | 1,160 | 1,130 | 1,130 | 241,000 |
| 1994/03/30 | 1,140 | 1,170 | 1,130 | 1,150 | 250,000 |
| 1994/03/29 | 1,200 | 1,200 | 1,150 | 1,150 | 174,000 |
| 1994/03/28 | 1,160 | 1,200 | 1,160 | 1,180 | 110,000 |
| 1994/03/25 | 1,170 | 1,180 | 1,160 | 1,160 | 229,000 |
| 1994/03/24 | 1,190 | 1,190 | 1,170 | 1,170 | 300,000 |
| 1994/03/23 | 1,230 | 1,230 | 1,180 | 1,180 | 356,000 |
| 1994/03/22 | 1,250 | 1,260 | 1,210 | 1,230 | 224,000 |
| 1994/03/18 | 1,290 | 1,290 | 1,270 | 1,270 | 155,000 |
| 1994/03/17 | 1,280 | 1,290 | 1,270 | 1,290 | 208,000 |
| 1994/03/16 | 1,270 | 1,300 | 1,270 | 1,300 | 419,000 |
| 1994/03/15 | 1,300 | 1,310 | 1,280 | 1,290 | 189,000 |
| 1994/03/14 | 1,270 | 1,310 | 1,270 | 1,310 | 458,000 |
| 1994/03/11 | 1,290 | 1,290 | 1,260 | 1,260 | 1,581,999 |
| 1994/03/10 | 1,260 | 1,270 | 1,240 | 1,250 | 398,000 |
| 1994/03/09 | 1,280 | 1,280 | 1,240 | 1,240 | 483,000 |
| 1994/03/08 | 1,250 | 1,310 | 1,250 | 1,290 | 884,000 |
| 1994/03/07 | 1,240 | 1,270 | 1,210 | 1,220 | 278,000 |
| 1994/03/04 | 1,200 | 1,240 | 1,200 | 1,230 | 188,000 |
| 1994/03/03 | 1,200 | 1,210 | 1,190 | 1,200 | 140,000 |
| 1994/03/02 | 1,220 | 1,220 | 1,180 | 1,180 | 228,000 |
| 1994/03/01 | 1,250 | 1,250 | 1,240 | 1,250 | 109,000 |
| 1994/02/28 | 1,230 | 1,240 | 1,210 | 1,230 | 213,000 |
| 1994/02/25 | 1,210 | 1,230 | 1,210 | 1,220 | 171,000 |
| 1994/02/24 | 1,210 | 1,230 | 1,200 | 1,230 | 153,000 |
| 1994/02/23 | 1,200 | 1,210 | 1,190 | 1,190 | 122,000 |
| 1994/02/22 | 1,210 | 1,210 | 1,170 | 1,180 | 206,000 |
| 1994/02/21 | 1,130 | 1,190 | 1,130 | 1,190 | 199,000 |
| 1994/02/18 | 1,140 | 1,150 | 1,120 | 1,130 | 161,000 |
| 1994/02/17 | 1,140 | 1,150 | 1,120 | 1,130 | 204,000 |
| 1994/02/16 | 1,180 | 1,180 | 1,150 | 1,150 | 339,000 |
| 1994/02/15 | 1,160 | 1,170 | 1,150 | 1,160 | 292,000 |
| 1994/02/14 | 1,250 | 1,250 | 1,200 | 1,210 | 254,000 |
| 1994/02/10 | 1,250 | 1,290 | 1,240 | 1,290 | 335,000 |
| 1994/02/09 | 1,280 | 1,300 | 1,210 | 1,230 | 336,000 |
| 1994/02/08 | 1,270 | 1,320 | 1,260 | 1,280 | 553,000 |
| 1994/02/07 | 1,240 | 1,270 | 1,230 | 1,250 | 409,000 |
| 1994/02/04 | 1,260 | 1,260 | 1,230 | 1,230 | 249,000 |
| 1994/02/03 | 1,260 | 1,270 | 1,220 | 1,250 | 211,000 |
| 1994/02/02 | 1,240 | 1,270 | 1,240 | 1,250 | 354,000 |
| 1994/02/01 | 1,230 | 1,260 | 1,220 | 1,260 | 491,000 |
| 1994/01/31 | 1,210 | 1,250 | 1,190 | 1,240 | 231,000 |
| 1994/01/28 | 1,130 | 1,160 | 1,130 | 1,130 | 104,000 |
| 1994/01/27 | 1,160 | 1,190 | 1,130 | 1,150 | 165,000 |
| 1994/01/26 | 1,150 | 1,190 | 1,130 | 1,180 | 204,000 |
| 1994/01/25 | 1,140 | 1,160 | 1,120 | 1,140 | 262,000 |
| 1994/01/24 | 1,120 | 1,170 | 1,120 | 1,120 | 304,000 |
| 1994/01/21 | 1,180 | 1,200 | 1,160 | 1,180 | 267,000 |
| 1994/01/20 | 1,170 | 1,210 | 1,160 | 1,180 | 418,000 |
| 1994/01/19 | 1,120 | 1,190 | 1,120 | 1,160 | 347,000 |
| 1994/01/18 | 1,130 | 1,140 | 1,100 | 1,100 | 199,000 |
| 1994/01/17 | 1,150 | 1,150 | 1,120 | 1,130 | 136,000 |
| 1994/01/14 | 1,170 | 1,180 | 1,130 | 1,180 | 458,000 |
| 1994/01/13 | 1,150 | 1,160 | 1,130 | 1,160 | 119,000 |
| 1994/01/12 | 1,130 | 1,170 | 1,110 | 1,170 | 210,000 |
| 1994/01/11 | 1,160 | 1,160 | 1,120 | 1,130 | 285,000 |
| 1994/01/10 | 1,130 | 1,150 | 1,120 | 1,120 | 265,000 |
| 1994/01/07 | 1,130 | 1,140 | 1,080 | 1,120 | 203,000 |
| 1994/01/06 | 1,140 | 1,140 | 1,100 | 1,120 | 175,000 |
| 1994/01/05 | 1,080 | 1,130 | 1,080 | 1,130 | 153,000 |
| 1994/01/04 | 1,090 | 1,100 | 1,070 | 1,080 | 42,000 |