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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,170 | 1,190 | 1,160 | 1,160 | 49,000 |
| 1995/12/28 | 1,180 | 1,180 | 1,150 | 1,160 | 77,000 |
| 1995/12/27 | 1,200 | 1,210 | 1,170 | 1,190 | 70,000 |
| 1995/12/26 | 1,190 | 1,200 | 1,160 | 1,180 | 100,000 |
| 1995/12/25 | 1,170 | 1,190 | 1,170 | 1,180 | 55,000 |
| 1995/12/22 | 1,180 | 1,180 | 1,150 | 1,170 | 200,000 |
| 1995/12/21 | 1,160 | 1,190 | 1,160 | 1,170 | 97,000 |
| 1995/12/20 | 1,190 | 1,200 | 1,170 | 1,180 | 123,000 |
| 1995/12/19 | 1,150 | 1,170 | 1,150 | 1,170 | 52,000 |
| 1995/12/18 | 1,180 | 1,190 | 1,160 | 1,170 | 96,000 |
| 1995/12/15 | 1,200 | 1,200 | 1,160 | 1,180 | 182,000 |
| 1995/12/14 | 1,190 | 1,220 | 1,180 | 1,210 | 236,000 |
| 1995/12/13 | 1,180 | 1,200 | 1,170 | 1,180 | 155,000 |
| 1995/12/12 | 1,170 | 1,170 | 1,150 | 1,160 | 108,000 |
| 1995/12/11 | 1,180 | 1,180 | 1,140 | 1,160 | 156,000 |
| 1995/12/08 | 1,200 | 1,200 | 1,160 | 1,170 | 1,740,999 |
| 1995/12/07 | 1,170 | 1,200 | 1,160 | 1,180 | 229,000 |
| 1995/12/06 | 1,150 | 1,180 | 1,150 | 1,170 | 166,000 |
| 1995/12/05 | 1,160 | 1,170 | 1,160 | 1,160 | 102,000 |
| 1995/12/04 | 1,170 | 1,180 | 1,160 | 1,160 | 112,000 |
| 1995/12/01 | 1,140 | 1,170 | 1,140 | 1,150 | 186,000 |
| 1995/11/30 | 1,160 | 1,170 | 1,140 | 1,150 | 170,000 |
| 1995/11/29 | 1,140 | 1,170 | 1,130 | 1,130 | 127,000 |
| 1995/11/28 | 1,160 | 1,190 | 1,160 | 1,180 | 150,000 |
| 1995/11/27 | 1,130 | 1,180 | 1,130 | 1,170 | 283,000 |
| 1995/11/24 | 1,120 | 1,140 | 1,120 | 1,140 | 40,000 |
| 1995/11/22 | 1,140 | 1,140 | 1,130 | 1,130 | 71,000 |
| 1995/11/21 | 1,130 | 1,150 | 1,110 | 1,150 | 146,000 |
| 1995/11/20 | 1,120 | 1,140 | 1,120 | 1,130 | 166,000 |
| 1995/11/17 | 1,110 | 1,120 | 1,090 | 1,110 | 130,000 |
| 1995/11/16 | 1,080 | 1,100 | 1,080 | 1,100 | 155,000 |
| 1995/11/15 | 1,070 | 1,080 | 1,060 | 1,060 | 200,000 |
| 1995/11/14 | 1,060 | 1,070 | 1,050 | 1,060 | 151,000 |
| 1995/11/13 | 1,050 | 1,050 | 1,040 | 1,050 | 68,000 |
| 1995/11/10 | 1,060 | 1,060 | 1,040 | 1,050 | 224,000 |
| 1995/11/09 | 1,060 | 1,070 | 1,050 | 1,050 | 176,000 |
| 1995/11/08 | 1,040 | 1,050 | 1,040 | 1,040 | 74,000 |
| 1995/11/07 | 1,050 | 1,060 | 1,040 | 1,060 | 55,000 |
| 1995/11/06 | 1,040 | 1,060 | 1,040 | 1,060 | 131,000 |
| 1995/11/02 | 1,020 | 1,060 | 1,020 | 1,060 | 174,000 |
| 1995/11/01 | 1,000 | 1,010 | 990 | 998 | 145,000 |
| 1995/10/31 | 1,020 | 1,030 | 1,000 | 1,010 | 200,000 |
| 1995/10/30 | 1,030 | 1,030 | 1,000 | 1,010 | 325,000 |
| 1995/10/27 | 1,050 | 1,050 | 1,030 | 1,030 | 273,000 |
| 1995/10/26 | 1,040 | 1,050 | 1,030 | 1,030 | 332,000 |
| 1995/10/25 | 1,050 | 1,050 | 1,040 | 1,050 | 74,000 |
| 1995/10/24 | 1,080 | 1,090 | 1,050 | 1,050 | 250,000 |
| 1995/10/23 | 1,070 | 1,090 | 1,070 | 1,090 | 77,000 |
| 1995/10/20 | 1,060 | 1,090 | 1,060 | 1,070 | 95,000 |
| 1995/10/19 | 1,060 | 1,070 | 1,050 | 1,050 | 125,000 |
| 1995/10/18 | 1,040 | 1,050 | 1,040 | 1,050 | 142,000 |
| 1995/10/17 | 1,070 | 1,080 | 1,050 | 1,050 | 98,000 |
| 1995/10/16 | 1,050 | 1,090 | 1,050 | 1,070 | 135,000 |
| 1995/10/13 | 1,050 | 1,070 | 1,040 | 1,040 | 329,000 |
| 1995/10/12 | 1,060 | 1,070 | 1,040 | 1,070 | 128,000 |
| 1995/10/11 | 1,060 | 1,060 | 1,040 | 1,040 | 129,000 |
| 1995/10/09 | 1,090 | 1,090 | 1,060 | 1,060 | 159,000 |
| 1995/10/06 | 1,070 | 1,110 | 1,070 | 1,100 | 265,000 |
| 1995/10/05 | 1,070 | 1,070 | 1,060 | 1,070 | 58,000 |
| 1995/10/04 | 1,080 | 1,100 | 1,070 | 1,070 | 69,000 |
| 1995/10/03 | 1,050 | 1,090 | 1,040 | 1,070 | 112,000 |
| 1995/10/02 | 1,060 | 1,060 | 1,040 | 1,040 | 95,000 |
| 1995/09/29 | 1,090 | 1,090 | 1,040 | 1,040 | 143,000 |
| 1995/09/28 | 1,090 | 1,100 | 1,080 | 1,080 | 99,000 |
| 1995/09/27 | 1,080 | 1,090 | 1,070 | 1,090 | 140,000 |
| 1995/09/26 | 1,060 | 1,080 | 1,040 | 1,080 | 92,000 |
| 1995/09/25 | 1,060 | 1,060 | 1,040 | 1,040 | 192,000 |
| 1995/09/22 | 1,050 | 1,080 | 1,040 | 1,050 | 171,000 |
| 1995/09/21 | 1,070 | 1,080 | 1,060 | 1,060 | 142,000 |
| 1995/09/20 | 1,120 | 1,120 | 1,070 | 1,080 | 179,000 |
| 1995/09/19 | 1,080 | 1,110 | 1,080 | 1,100 | 109,000 |
| 1995/09/18 | 1,130 | 1,130 | 1,070 | 1,070 | 177,000 |
| 1995/09/14 | 1,120 | 1,120 | 1,090 | 1,120 | 140,000 |
| 1995/09/13 | 1,130 | 1,130 | 1,110 | 1,130 | 157,000 |
| 1995/09/12 | 1,140 | 1,140 | 1,120 | 1,120 | 82,000 |
| 1995/09/11 | 1,120 | 1,140 | 1,120 | 1,120 | 170,000 |
| 1995/09/08 | 1,130 | 1,160 | 1,120 | 1,130 | 2,865,999 |
| 1995/09/07 | 1,040 | 1,050 | 1,030 | 1,030 | 124,000 |
| 1995/09/06 | 1,050 | 1,070 | 1,040 | 1,040 | 132,000 |
| 1995/09/05 | 1,050 | 1,050 | 1,030 | 1,050 | 166,000 |
| 1995/09/04 | 1,070 | 1,070 | 1,030 | 1,050 | 131,000 |
| 1995/09/01 | 1,050 | 1,070 | 1,040 | 1,070 | 233,000 |
| 1995/08/31 | 1,070 | 1,080 | 1,050 | 1,070 | 185,000 |
| 1995/08/30 | 1,080 | 1,080 | 1,060 | 1,070 | 91,000 |
| 1995/08/29 | 1,070 | 1,090 | 1,050 | 1,050 | 171,000 |
| 1995/08/28 | 1,050 | 1,060 | 1,030 | 1,060 | 182,000 |
| 1995/08/25 | 1,080 | 1,090 | 1,050 | 1,070 | 204,000 |
| 1995/08/24 | 1,090 | 1,100 | 1,080 | 1,090 | 143,000 |
| 1995/08/23 | 1,080 | 1,090 | 1,070 | 1,080 | 82,000 |
| 1995/08/22 | 1,100 | 1,100 | 1,080 | 1,090 | 143,000 |
| 1995/08/21 | 1,070 | 1,100 | 1,060 | 1,100 | 104,000 |
| 1995/08/18 | 1,100 | 1,120 | 1,080 | 1,080 | 285,000 |
| 1995/08/17 | 1,100 | 1,130 | 1,090 | 1,130 | 337,000 |
| 1995/08/16 | 1,080 | 1,130 | 1,070 | 1,120 | 489,000 |
| 1995/08/15 | 1,020 | 1,060 | 1,020 | 1,040 | 312,000 |
| 1995/08/14 | 1,030 | 1,050 | 1,030 | 1,040 | 86,000 |
| 1995/08/11 | 1,020 | 1,020 | 1,000 | 1,020 | 409,000 |
| 1995/08/10 | 1,010 | 1,020 | 1,000 | 1,000 | 119,000 |
| 1995/08/09 | 1,030 | 1,030 | 1,010 | 1,010 | 130,000 |
| 1995/08/08 | 1,030 | 1,040 | 1,010 | 1,040 | 132,000 |
| 1995/08/07 | 1,040 | 1,040 | 1,000 | 1,020 | 115,000 |
| 1995/08/04 | 1,040 | 1,050 | 1,010 | 1,020 | 97,000 |
| 1995/08/03 | 1,070 | 1,080 | 1,040 | 1,050 | 179,000 |
| 1995/08/02 | 1,010 | 1,060 | 1,010 | 1,050 | 191,000 |
| 1995/08/01 | 1,020 | 1,040 | 1,020 | 1,020 | 117,000 |
| 1995/07/31 | 1,040 | 1,060 | 1,030 | 1,030 | 222,000 |
| 1995/07/28 | 1,030 | 1,040 | 1,010 | 1,030 | 161,000 |
| 1995/07/27 | 1,000 | 1,040 | 1,000 | 1,030 | 215,000 |
| 1995/07/26 | 993 | 1,010 | 982 | 1,010 | 80,000 |
| 1995/07/25 | 986 | 1,000 | 983 | 983 | 63,000 |
| 1995/07/24 | 998 | 998 | 970 | 996 | 79,000 |
| 1995/07/21 | 998 | 999 | 982 | 994 | 138,000 |
| 1995/07/20 | 991 | 1,010 | 985 | 988 | 254,000 |
| 1995/07/19 | 1,000 | 1,010 | 992 | 999 | 271,000 |
| 1995/07/18 | 1,050 | 1,050 | 991 | 991 | 187,000 |
| 1995/07/17 | 1,040 | 1,050 | 1,030 | 1,040 | 234,000 |
| 1995/07/14 | 1,050 | 1,050 | 1,020 | 1,040 | 380,000 |
| 1995/07/13 | 1,030 | 1,050 | 1,020 | 1,030 | 241,000 |
| 1995/07/12 | 1,040 | 1,050 | 1,030 | 1,030 | 239,000 |
| 1995/07/11 | 1,020 | 1,050 | 1,010 | 1,040 | 293,000 |
| 1995/07/10 | 1,050 | 1,060 | 1,020 | 1,020 | 430,000 |
| 1995/07/07 | 970 | 1,050 | 970 | 1,020 | 594,000 |
| 1995/07/06 | 915 | 950 | 896 | 950 | 161,000 |
| 1995/07/05 | 905 | 914 | 900 | 905 | 47,000 |
| 1995/07/04 | 885 | 914 | 883 | 914 | 93,000 |
| 1995/07/03 | 887 | 887 | 869 | 885 | 126,000 |
| 1995/06/30 | 925 | 932 | 902 | 902 | 105,000 |
| 1995/06/29 | 958 | 958 | 915 | 915 | 142,000 |
| 1995/06/28 | 950 | 953 | 938 | 938 | 134,000 |
| 1995/06/27 | 970 | 970 | 950 | 950 | 154,000 |
| 1995/06/26 | 995 | 995 | 960 | 960 | 71,000 |
| 1995/06/23 | 973 | 995 | 970 | 995 | 75,000 |
| 1995/06/22 | 955 | 958 | 952 | 953 | 104,000 |
| 1995/06/21 | 964 | 981 | 956 | 965 | 249,000 |
| 1995/06/20 | 992 | 994 | 955 | 963 | 152,000 |
| 1995/06/19 | 992 | 994 | 982 | 982 | 172,000 |
| 1995/06/16 | 995 | 995 | 965 | 972 | 173,000 |
| 1995/06/15 | 966 | 989 | 952 | 985 | 293,000 |
| 1995/06/14 | 970 | 989 | 962 | 962 | 168,000 |
| 1995/06/13 | 960 | 990 | 960 | 962 | 124,000 |
| 1995/06/12 | 970 | 971 | 960 | 964 | 144,000 |
| 1995/06/09 | 977 | 985 | 970 | 980 | 1,140,000 |
| 1995/06/08 | 1,010 | 1,010 | 997 | 997 | 226,000 |
| 1995/06/07 | 993 | 1,010 | 990 | 1,010 | 185,000 |
| 1995/06/06 | 1,010 | 1,010 | 990 | 991 | 90,000 |
| 1995/06/05 | 1,000 | 1,010 | 991 | 1,000 | 67,000 |
| 1995/06/02 | 995 | 1,020 | 995 | 1,000 | 163,000 |
| 1995/06/01 | 986 | 990 | 965 | 990 | 98,000 |
| 1995/05/31 | 985 | 985 | 960 | 976 | 221,000 |
| 1995/05/30 | 969 | 998 | 969 | 989 | 106,000 |
| 1995/05/29 | 960 | 969 | 960 | 969 | 100,000 |
| 1995/05/26 | 955 | 970 | 954 | 969 | 110,000 |
| 1995/05/25 | 1,000 | 1,000 | 960 | 960 | 176,000 |
| 1995/05/24 | 989 | 1,000 | 986 | 999 | 145,000 |
| 1995/05/23 | 969 | 999 | 964 | 999 | 136,000 |
| 1995/05/22 | 980 | 983 | 950 | 953 | 231,000 |
| 1995/05/19 | 1,020 | 1,030 | 990 | 1,000 | 245,000 |
| 1995/05/18 | 1,040 | 1,040 | 1,020 | 1,030 | 169,000 |
| 1995/05/17 | 1,020 | 1,040 | 1,020 | 1,040 | 177,000 |
| 1995/05/16 | 1,030 | 1,040 | 1,020 | 1,020 | 146,000 |
| 1995/05/15 | 1,020 | 1,050 | 1,020 | 1,050 | 189,000 |
| 1995/05/12 | 1,030 | 1,040 | 1,020 | 1,020 | 363,000 |
| 1995/05/11 | 1,040 | 1,040 | 1,010 | 1,010 | 187,000 |
| 1995/05/10 | 1,030 | 1,050 | 1,030 | 1,040 | 180,000 |
| 1995/05/09 | 1,050 | 1,050 | 1,030 | 1,030 | 176,000 |
| 1995/05/08 | 1,040 | 1,050 | 1,030 | 1,050 | 181,000 |
| 1995/05/02 | 1,010 | 1,040 | 1,010 | 1,040 | 225,000 |
| 1995/05/01 | 1,010 | 1,030 | 1,010 | 1,020 | 60,000 |
| 1995/04/28 | 1,010 | 1,030 | 1,010 | 1,010 | 97,000 |
| 1995/04/27 | 1,030 | 1,040 | 1,020 | 1,030 | 200,000 |
| 1995/04/26 | 1,000 | 1,020 | 1,000 | 1,010 | 117,000 |
| 1995/04/25 | 1,010 | 1,040 | 1,010 | 1,010 | 332,000 |
| 1995/04/24 | 998 | 1,020 | 998 | 1,000 | 146,000 |
| 1995/04/21 | 987 | 998 | 987 | 998 | 278,000 |
| 1995/04/20 | 968 | 980 | 968 | 976 | 167,000 |
| 1995/04/19 | 929 | 960 | 910 | 958 | 175,000 |
| 1995/04/18 | 933 | 941 | 926 | 932 | 62,000 |
| 1995/04/17 | 905 | 935 | 905 | 935 | 143,000 |
| 1995/04/14 | 951 | 965 | 925 | 925 | 370,000 |
| 1995/04/13 | 958 | 977 | 943 | 960 | 123,000 |
| 1995/04/12 | 942 | 979 | 940 | 960 | 201,000 |
| 1995/04/11 | 936 | 949 | 930 | 944 | 224,000 |
| 1995/04/10 | 865 | 928 | 865 | 926 | 186,000 |
| 1995/04/07 | 885 | 904 | 885 | 885 | 137,000 |
| 1995/04/06 | 896 | 898 | 881 | 896 | 111,000 |
| 1995/04/05 | 879 | 914 | 870 | 891 | 221,000 |
| 1995/04/04 | 880 | 890 | 850 | 873 | 358,000 |
| 1995/04/03 | 915 | 915 | 870 | 871 | 532,000 |
| 1995/03/31 | 974 | 980 | 950 | 950 | 201,000 |
| 1995/03/30 | 969 | 980 | 953 | 954 | 113,000 |
| 1995/03/29 | 1,010 | 1,010 | 970 | 970 | 188,000 |
| 1995/03/28 | 1,010 | 1,020 | 993 | 1,010 | 144,000 |
| 1995/03/27 | 980 | 1,020 | 980 | 1,010 | 152,000 |
| 1995/03/24 | 968 | 970 | 950 | 970 | 82,000 |
| 1995/03/23 | 960 | 970 | 950 | 968 | 129,000 |
| 1995/03/22 | 970 | 979 | 950 | 975 | 114,000 |
| 1995/03/20 | 960 | 970 | 950 | 963 | 154,000 |
| 1995/03/17 | 1,010 | 1,010 | 961 | 980 | 230,000 |
| 1995/03/16 | 1,010 | 1,010 | 991 | 996 | 230,000 |
| 1995/03/15 | 969 | 1,020 | 964 | 1,010 | 228,000 |
| 1995/03/14 | 960 | 965 | 948 | 961 | 164,000 |
| 1995/03/13 | 959 | 960 | 920 | 936 | 195,000 |
| 1995/03/10 | 985 | 998 | 941 | 949 | 1,584,999 |
| 1995/03/09 | 985 | 1,000 | 985 | 988 | 81,000 |
| 1995/03/08 | 990 | 997 | 977 | 980 | 177,000 |
| 1995/03/07 | 1,020 | 1,020 | 1,000 | 1,000 | 101,000 |
| 1995/03/06 | 982 | 1,020 | 979 | 1,000 | 69,000 |
| 1995/03/03 | 980 | 1,000 | 980 | 992 | 177,000 |
| 1995/03/02 | 995 | 1,020 | 990 | 990 | 256,000 |
| 1995/03/01 | 1,010 | 1,010 | 970 | 975 | 466,000 |
| 1995/02/28 | 1,030 | 1,050 | 1,030 | 1,030 | 343,000 |
| 1995/02/27 | 1,020 | 1,020 | 982 | 1,000 | 432,000 |
| 1995/02/24 | 1,100 | 1,120 | 1,080 | 1,080 | 192,000 |
| 1995/02/23 | 1,130 | 1,130 | 1,090 | 1,110 | 191,000 |
| 1995/02/22 | 1,140 | 1,140 | 1,130 | 1,140 | 195,000 |
| 1995/02/21 | 1,120 | 1,140 | 1,120 | 1,130 | 307,000 |
| 1995/02/20 | 1,100 | 1,120 | 1,090 | 1,120 | 123,000 |
| 1995/02/17 | 1,100 | 1,120 | 1,090 | 1,100 | 395,000 |
| 1995/02/16 | 1,130 | 1,140 | 1,090 | 1,100 | 504,000 |
| 1995/02/15 | 1,140 | 1,150 | 1,130 | 1,150 | 73,000 |
| 1995/02/14 | 1,140 | 1,150 | 1,140 | 1,150 | 74,000 |
| 1995/02/13 | 1,150 | 1,150 | 1,130 | 1,140 | 107,000 |
| 1995/02/10 | 1,130 | 1,150 | 1,120 | 1,150 | 321,000 |
| 1995/02/09 | 1,150 | 1,150 | 1,130 | 1,130 | 123,000 |
| 1995/02/08 | 1,160 | 1,160 | 1,130 | 1,150 | 105,000 |
| 1995/02/07 | 1,160 | 1,180 | 1,140 | 1,170 | 42,000 |
| 1995/02/06 | 1,190 | 1,190 | 1,180 | 1,180 | 90,000 |
| 1995/02/03 | 1,190 | 1,190 | 1,170 | 1,190 | 103,000 |
| 1995/02/02 | 1,170 | 1,190 | 1,170 | 1,180 | 79,000 |
| 1995/02/01 | 1,200 | 1,200 | 1,190 | 1,190 | 336,000 |
| 1995/01/31 | 1,210 | 1,210 | 1,170 | 1,200 | 225,000 |
| 1995/01/30 | 1,150 | 1,210 | 1,140 | 1,200 | 203,000 |
| 1995/01/27 | 1,130 | 1,140 | 1,110 | 1,130 | 193,000 |
| 1995/01/26 | 1,130 | 1,150 | 1,110 | 1,110 | 141,000 |
| 1995/01/25 | 1,130 | 1,140 | 1,120 | 1,120 | 152,000 |
| 1995/01/24 | 1,100 | 1,150 | 1,100 | 1,110 | 290,000 |
| 1995/01/23 | 1,200 | 1,200 | 1,090 | 1,090 | 397,000 |
| 1995/01/20 | 1,220 | 1,230 | 1,210 | 1,220 | 187,000 |
| 1995/01/19 | 1,230 | 1,240 | 1,220 | 1,240 | 234,000 |
| 1995/01/18 | 1,210 | 1,220 | 1,200 | 1,220 | 182,000 |
| 1995/01/17 | 1,230 | 1,240 | 1,210 | 1,220 | 151,000 |
| 1995/01/13 | 1,230 | 1,230 | 1,200 | 1,230 | 554,000 |
| 1995/01/12 | 1,210 | 1,210 | 1,190 | 1,210 | 63,000 |
| 1995/01/11 | 1,200 | 1,210 | 1,200 | 1,200 | 104,000 |
| 1995/01/10 | 1,180 | 1,200 | 1,180 | 1,200 | 193,000 |
| 1995/01/09 | 1,190 | 1,200 | 1,190 | 1,200 | 82,000 |
| 1995/01/06 | 1,180 | 1,190 | 1,170 | 1,190 | 110,000 |
| 1995/01/05 | 1,180 | 1,180 | 1,160 | 1,180 | 62,000 |
| 1995/01/04 | 1,180 | 1,190 | 1,180 | 1,180 | 27,000 |