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 |
---|---|---|---|---|---|
1997/12/30 | 712 | 745 | 712 | 738 | 149,000 |
1997/12/29 | 700 | 709 | 682 | 709 | 316,000 |
1997/12/26 | 705 | 711 | 687 | 690 | 314,000 |
1997/12/25 | 655 | 740 | 655 | 705 | 1,185,000 |
1997/12/24 | 682 | 682 | 623 | 654 | 1,615,000 |
1997/12/22 | 778 | 778 | 718 | 722 | 880,000 |
1997/12/19 | 818 | 818 | 818 | 818 | 406,000 |
1997/12/18 | 890 | 920 | 889 | 918 | 543,000 |
1997/12/17 | 880 | 910 | 852 | 893 | 409,000 |
1997/12/16 | 874 | 891 | 867 | 880 | 131,000 |
1997/12/15 | 849 | 875 | 845 | 866 | 209,000 |
1997/12/12 | 870 | 871 | 840 | 851 | 1,341,000 |
1997/12/11 | 851 | 856 | 831 | 831 | 280,000 |
1997/12/10 | 874 | 875 | 845 | 851 | 72,000 |
1997/12/09 | 840 | 884 | 840 | 882 | 204,000 |
1997/12/08 | 872 | 872 | 830 | 830 | 233,000 |
1997/12/05 | 861 | 876 | 852 | 852 | 138,000 |
1997/12/04 | 886 | 888 | 860 | 861 | 135,000 |
1997/12/03 | 895 | 895 | 884 | 886 | 82,000 |
1997/12/02 | 880 | 900 | 880 | 896 | 143,000 |
1997/12/01 | 858 | 915 | 857 | 910 | 375,000 |
1997/11/28 | 845 | 870 | 839 | 868 | 470,000 |
1997/11/27 | 820 | 858 | 810 | 845 | 263,000 |
1997/11/26 | 766 | 814 | 766 | 788 | 250,000 |
1997/11/25 | 768 | 782 | 756 | 764 | 620,000 |
1997/11/21 | 825 | 833 | 802 | 813 | 204,000 |
1997/11/20 | 741 | 825 | 740 | 825 | 257,000 |
1997/11/19 | 800 | 800 | 735 | 739 | 280,000 |
1997/11/18 | 775 | 861 | 766 | 806 | 343,000 |
1997/11/17 | 725 | 785 | 715 | 785 | 360,000 |
1997/11/14 | 697 | 717 | 697 | 705 | 787,000 |
1997/11/13 | 691 | 735 | 691 | 717 | 314,000 |
1997/11/12 | 780 | 789 | 721 | 721 | 413,000 |
1997/11/11 | 792 | 795 | 770 | 783 | 199,000 |
1997/11/10 | 771 | 815 | 770 | 796 | 268,000 |
1997/11/07 | 820 | 831 | 770 | 781 | 318,000 |
1997/11/06 | 845 | 850 | 833 | 849 | 103,000 |
1997/11/05 | 858 | 858 | 840 | 845 | 199,000 |
1997/11/04 | 858 | 868 | 851 | 859 | 247,000 |
1997/10/31 | 841 | 880 | 840 | 868 | 207,000 |
1997/10/30 | 850 | 854 | 840 | 840 | 195,000 |
1997/10/29 | 865 | 900 | 865 | 900 | 229,000 |
1997/10/28 | 870 | 875 | 840 | 840 | 274,000 |
1997/10/27 | 902 | 902 | 879 | 882 | 165,000 |
1997/10/24 | 861 | 919 | 861 | 912 | 122,000 |
1997/10/23 | 877 | 884 | 851 | 851 | 180,000 |
1997/10/22 | 874 | 893 | 861 | 875 | 76,000 |
1997/10/21 | 870 | 878 | 848 | 848 | 92,000 |
1997/10/20 | 853 | 863 | 850 | 860 | 136,000 |
1997/10/17 | 881 | 881 | 853 | 860 | 167,000 |
1997/10/16 | 857 | 890 | 851 | 890 | 138,000 |
1997/10/15 | 865 | 879 | 851 | 856 | 229,000 |
1997/10/14 | 856 | 874 | 851 | 864 | 125,000 |
1997/10/13 | 851 | 864 | 851 | 856 | 190,000 |
1997/10/09 | 868 | 869 | 858 | 860 | 393,000 |
1997/10/08 | 853 | 863 | 853 | 858 | 67,000 |
1997/10/07 | 885 | 890 | 853 | 855 | 153,000 |
1997/10/06 | 860 | 900 | 860 | 900 | 84,000 |
1997/10/03 | 851 | 865 | 850 | 860 | 106,000 |
1997/10/02 | 871 | 873 | 850 | 850 | 261,000 |
1997/10/01 | 872 | 886 | 870 | 877 | 173,000 |
1997/09/30 | 898 | 920 | 880 | 882 | 136,000 |
1997/09/29 | 914 | 914 | 885 | 888 | 192,000 |
1997/09/26 | 900 | 910 | 896 | 904 | 107,000 |
1997/09/25 | 899 | 903 | 899 | 900 | 89,000 |
1997/09/24 | 914 | 929 | 900 | 903 | 123,000 |
1997/09/22 | 897 | 918 | 897 | 914 | 168,000 |
1997/09/19 | 888 | 910 | 887 | 910 | 75,000 |
1997/09/18 | 871 | 893 | 871 | 887 | 138,000 |
1997/09/17 | 912 | 913 | 859 | 871 | 218,000 |
1997/09/16 | 914 | 915 | 901 | 911 | 209,000 |
1997/09/12 | 934 | 934 | 905 | 914 | 1,372,000 |
1997/09/11 | 952 | 953 | 935 | 935 | 299,000 |
1997/09/10 | 945 | 968 | 940 | 962 | 137,000 |
1997/09/09 | 940 | 950 | 934 | 945 | 62,000 |
1997/09/08 | 926 | 939 | 926 | 933 | 115,000 |
1997/09/05 | 926 | 935 | 919 | 925 | 107,000 |
1997/09/04 | 935 | 940 | 926 | 926 | 262,000 |
1997/09/03 | 918 | 938 | 911 | 935 | 474,000 |
1997/09/02 | 901 | 911 | 891 | 903 | 133,000 |
1997/09/01 | 894 | 903 | 890 | 891 | 141,000 |
1997/08/29 | 895 | 908 | 890 | 891 | 266,000 |
1997/08/28 | 910 | 915 | 900 | 905 | 138,000 |
1997/08/27 | 913 | 914 | 895 | 895 | 375,000 |
1997/08/26 | 910 | 917 | 910 | 915 | 274,000 |
1997/08/25 | 906 | 915 | 900 | 908 | 147,000 |
1997/08/22 | 915 | 918 | 900 | 900 | 249,000 |
1997/08/21 | 945 | 955 | 920 | 929 | 190,000 |
1997/08/20 | 916 | 945 | 916 | 945 | 193,000 |
1997/08/19 | 920 | 936 | 915 | 926 | 185,000 |
1997/08/18 | 925 | 925 | 901 | 909 | 332,000 |
1997/08/15 | 950 | 950 | 920 | 936 | 227,000 |
1997/08/14 | 929 | 938 | 921 | 930 | 162,000 |
1997/08/13 | 930 | 936 | 910 | 919 | 394,000 |
1997/08/12 | 931 | 950 | 930 | 933 | 220,000 |
1997/08/11 | 951 | 970 | 921 | 921 | 323,000 |
1997/08/08 | 959 | 975 | 950 | 970 | 235,000 |
1997/08/07 | 976 | 985 | 960 | 963 | 194,000 |
1997/08/06 | 989 | 989 | 960 | 986 | 165,000 |
1997/08/05 | 996 | 1,000 | 985 | 999 | 153,000 |
1997/08/04 | 990 | 998 | 980 | 998 | 196,000 |
1997/08/01 | 1,000 | 1,010 | 980 | 990 | 286,000 |
1997/07/31 | 1,050 | 1,050 | 1,010 | 1,010 | 147,000 |
1997/07/30 | 1,070 | 1,080 | 1,030 | 1,040 | 134,000 |
1997/07/29 | 1,090 | 1,090 | 1,070 | 1,070 | 112,000 |
1997/07/28 | 1,080 | 1,090 | 1,080 | 1,090 | 36,000 |
1997/07/25 | 1,070 | 1,080 | 1,070 | 1,080 | 141,000 |
1997/07/24 | 1,070 | 1,070 | 1,060 | 1,070 | 106,000 |
1997/07/23 | 1,080 | 1,080 | 1,070 | 1,070 | 126,000 |
1997/07/22 | 1,060 | 1,080 | 1,060 | 1,070 | 46,000 |
1997/07/18 | 1,080 | 1,100 | 1,060 | 1,060 | 159,000 |
1997/07/17 | 1,080 | 1,090 | 1,070 | 1,090 | 130,000 |
1997/07/16 | 1,060 | 1,070 | 1,050 | 1,070 | 151,000 |
1997/07/15 | 1,060 | 1,070 | 1,050 | 1,050 | 71,000 |
1997/07/14 | 1,070 | 1,070 | 1,050 | 1,070 | 88,000 |
1997/07/11 | 1,060 | 1,080 | 1,040 | 1,050 | 229,000 |
1997/07/10 | 1,040 | 1,050 | 1,030 | 1,040 | 113,000 |
1997/07/09 | 1,080 | 1,090 | 1,030 | 1,050 | 181,000 |
1997/07/08 | 1,080 | 1,090 | 1,070 | 1,070 | 48,000 |
1997/07/07 | 1,060 | 1,070 | 1,050 | 1,060 | 87,000 |
1997/07/04 | 1,090 | 1,090 | 1,070 | 1,080 | 92,000 |
1997/07/03 | 1,110 | 1,110 | 1,090 | 1,090 | 91,000 |
1997/07/02 | 1,090 | 1,110 | 1,080 | 1,110 | 100,000 |
1997/07/01 | 1,130 | 1,130 | 1,080 | 1,080 | 255,000 |
1997/06/30 | 1,140 | 1,160 | 1,130 | 1,130 | 75,000 |
1997/06/27 | 1,160 | 1,170 | 1,140 | 1,140 | 128,000 |
1997/06/26 | 1,150 | 1,170 | 1,150 | 1,150 | 93,000 |
1997/06/25 | 1,160 | 1,170 | 1,150 | 1,150 | 145,000 |
1997/06/24 | 1,160 | 1,160 | 1,140 | 1,150 | 101,000 |
1997/06/23 | 1,170 | 1,170 | 1,160 | 1,160 | 72,000 |
1997/06/20 | 1,170 | 1,180 | 1,160 | 1,160 | 99,000 |
1997/06/19 | 1,180 | 1,180 | 1,170 | 1,180 | 151,000 |
1997/06/18 | 1,180 | 1,180 | 1,170 | 1,170 | 77,000 |
1997/06/17 | 1,180 | 1,180 | 1,160 | 1,170 | 81,000 |
1997/06/16 | 1,150 | 1,180 | 1,150 | 1,170 | 150,000 |
1997/06/13 | 1,190 | 1,200 | 1,170 | 1,170 | 1,247,000 |
1997/06/12 | 1,160 | 1,180 | 1,160 | 1,170 | 233,000 |
1997/06/11 | 1,160 | 1,170 | 1,130 | 1,140 | 143,000 |
1997/06/10 | 1,130 | 1,160 | 1,130 | 1,160 | 148,000 |
1997/06/09 | 1,160 | 1,170 | 1,130 | 1,130 | 106,000 |
1997/06/06 | 1,150 | 1,160 | 1,140 | 1,160 | 79,000 |
1997/06/05 | 1,170 | 1,170 | 1,150 | 1,150 | 56,000 |
1997/06/04 | 1,170 | 1,180 | 1,160 | 1,180 | 112,000 |
1997/06/03 | 1,160 | 1,190 | 1,160 | 1,190 | 209,000 |
1997/06/02 | 1,140 | 1,170 | 1,140 | 1,170 | 143,000 |
1997/05/30 | 1,150 | 1,150 | 1,130 | 1,150 | 86,000 |
1997/05/29 | 1,130 | 1,150 | 1,120 | 1,150 | 103,000 |
1997/05/28 | 1,120 | 1,170 | 1,110 | 1,160 | 201,000 |
1997/05/27 | 1,130 | 1,130 | 1,110 | 1,110 | 80,000 |
1997/05/26 | 1,130 | 1,130 | 1,120 | 1,120 | 37,000 |
1997/05/23 | 1,140 | 1,140 | 1,120 | 1,120 | 110,000 |
1997/05/22 | 1,140 | 1,160 | 1,130 | 1,140 | 114,000 |
1997/05/21 | 1,180 | 1,180 | 1,110 | 1,120 | 119,000 |
1997/05/20 | 1,190 | 1,210 | 1,160 | 1,180 | 263,000 |
1997/05/19 | 1,160 | 1,210 | 1,160 | 1,210 | 298,000 |
1997/05/16 | 1,140 | 1,180 | 1,140 | 1,170 | 271,000 |
1997/05/15 | 1,150 | 1,150 | 1,120 | 1,140 | 132,000 |
1997/05/14 | 1,110 | 1,150 | 1,110 | 1,150 | 86,000 |
1997/05/13 | 1,150 | 1,160 | 1,120 | 1,120 | 483,000 |
1997/05/12 | 1,090 | 1,150 | 1,080 | 1,150 | 292,000 |
1997/05/09 | 1,130 | 1,130 | 1,080 | 1,080 | 530,000 |
1997/05/08 | 1,100 | 1,110 | 1,090 | 1,110 | 154,000 |
1997/05/07 | 1,090 | 1,110 | 1,090 | 1,110 | 247,000 |
1997/05/06 | 1,080 | 1,100 | 1,080 | 1,100 | 255,000 |
1997/05/02 | 1,050 | 1,070 | 1,050 | 1,070 | 101,000 |
1997/05/01 | 1,050 | 1,080 | 1,050 | 1,050 | 199,000 |
1997/04/30 | 1,040 | 1,050 | 1,020 | 1,050 | 185,000 |
1997/04/28 | 1,020 | 1,030 | 1,010 | 1,030 | 90,000 |
1997/04/25 | 1,030 | 1,040 | 1,020 | 1,020 | 216,000 |
1997/04/24 | 1,020 | 1,040 | 1,020 | 1,030 | 237,000 |
1997/04/23 | 1,020 | 1,030 | 1,010 | 1,020 | 287,000 |
1997/04/22 | 1,020 | 1,030 | 1,000 | 1,010 | 223,000 |
1997/04/21 | 1,020 | 1,030 | 1,020 | 1,020 | 179,000 |
1997/04/18 | 1,020 | 1,030 | 1,010 | 1,020 | 102,000 |
1997/04/17 | 1,010 | 1,030 | 1,010 | 1,020 | 154,000 |
1997/04/16 | 1,020 | 1,030 | 1,010 | 1,030 | 142,000 |
1997/04/15 | 1,020 | 1,030 | 1,010 | 1,020 | 177,000 |
1997/04/14 | 1,000 | 1,020 | 999 | 1,010 | 133,000 |
1997/04/11 | 966 | 1,010 | 966 | 1,010 | 402,000 |
1997/04/10 | 976 | 986 | 966 | 966 | 199,000 |
1997/04/09 | 980 | 985 | 966 | 966 | 140,000 |
1997/04/08 | 966 | 1,000 | 963 | 1,000 | 108,000 |
1997/04/07 | 961 | 986 | 960 | 966 | 214,000 |
1997/04/04 | 986 | 986 | 960 | 960 | 283,000 |
1997/04/03 | 984 | 998 | 981 | 995 | 140,000 |
1997/04/02 | 990 | 994 | 971 | 994 | 435,000 |
1997/04/01 | 1,000 | 1,010 | 990 | 993 | 309,000 |
1997/03/31 | 1,020 | 1,030 | 1,000 | 1,010 | 174,000 |
1997/03/28 | 1,010 | 1,020 | 1,010 | 1,020 | 114,000 |
1997/03/27 | 1,030 | 1,030 | 1,000 | 1,020 | 539,000 |
1997/03/26 | 1,050 | 1,050 | 1,010 | 1,020 | 223,000 |
1997/03/25 | 1,020 | 1,070 | 1,020 | 1,030 | 172,000 |
1997/03/24 | 1,090 | 1,100 | 1,000 | 1,000 | 270,000 |
1997/03/21 | 1,070 | 1,090 | 1,060 | 1,090 | 187,000 |
1997/03/19 | 1,070 | 1,070 | 1,050 | 1,060 | 109,000 |
1997/03/18 | 1,010 | 1,090 | 1,010 | 1,090 | 282,000 |
1997/03/17 | 996 | 1,010 | 980 | 1,010 | 131,000 |
1997/03/14 | 960 | 995 | 959 | 995 | 1,296,000 |
1997/03/13 | 1,020 | 1,020 | 1,000 | 1,000 | 73,000 |
1997/03/12 | 1,020 | 1,030 | 1,010 | 1,030 | 137,000 |
1997/03/11 | 1,010 | 1,030 | 1,000 | 1,020 | 106,000 |
1997/03/10 | 1,010 | 1,010 | 1,000 | 1,000 | 157,000 |
1997/03/07 | 996 | 1,010 | 996 | 1,010 | 117,000 |
1997/03/06 | 1,020 | 1,020 | 996 | 996 | 270,000 |
1997/03/05 | 1,030 | 1,030 | 1,000 | 1,000 | 331,000 |
1997/03/04 | 1,030 | 1,030 | 1,010 | 1,020 | 123,000 |
1997/03/03 | 1,020 | 1,020 | 1,010 | 1,010 | 166,000 |
1997/02/28 | 1,040 | 1,050 | 1,020 | 1,020 | 385,000 |
1997/02/27 | 1,060 | 1,070 | 1,030 | 1,040 | 405,000 |
1997/02/26 | 1,060 | 1,080 | 1,060 | 1,070 | 93,000 |
1997/02/25 | 1,040 | 1,060 | 1,040 | 1,060 | 53,000 |
1997/02/24 | 1,060 | 1,070 | 1,040 | 1,050 | 158,000 |
1997/02/21 | 1,080 | 1,090 | 1,050 | 1,050 | 215,000 |
1997/02/20 | 1,050 | 1,090 | 1,050 | 1,080 | 251,000 |
1997/02/19 | 1,020 | 1,050 | 1,020 | 1,030 | 183,000 |
1997/02/18 | 1,030 | 1,040 | 1,020 | 1,020 | 151,000 |
1997/02/17 | 1,030 | 1,040 | 1,030 | 1,030 | 104,000 |
1997/02/14 | 1,050 | 1,050 | 1,030 | 1,030 | 448,000 |
1997/02/13 | 1,050 | 1,060 | 1,040 | 1,040 | 146,000 |
1997/02/12 | 1,040 | 1,050 | 1,020 | 1,030 | 124,000 |
1997/02/10 | 1,020 | 1,050 | 1,010 | 1,040 | 143,000 |
1997/02/07 | 1,040 | 1,050 | 1,010 | 1,010 | 219,000 |
1997/02/06 | 1,050 | 1,060 | 1,020 | 1,040 | 208,000 |
1997/02/05 | 1,080 | 1,080 | 1,020 | 1,030 | 415,000 |
1997/02/04 | 1,070 | 1,110 | 1,070 | 1,080 | 276,000 |
1997/02/03 | 1,060 | 1,070 | 1,050 | 1,070 | 179,000 |
1997/01/31 | 1,050 | 1,100 | 1,040 | 1,060 | 316,000 |
1997/01/30 | 1,050 | 1,070 | 1,020 | 1,040 | 216,000 |
1997/01/29 | 1,040 | 1,070 | 1,010 | 1,070 | 275,000 |
1997/01/28 | 990 | 1,040 | 985 | 1,040 | 157,000 |
1997/01/27 | 999 | 1,010 | 980 | 980 | 222,000 |
1997/01/24 | 1,000 | 1,010 | 999 | 1,010 | 194,000 |
1997/01/23 | 1,020 | 1,030 | 1,010 | 1,010 | 97,000 |
1997/01/22 | 1,000 | 1,040 | 996 | 1,040 | 299,000 |
1997/01/21 | 980 | 1,010 | 980 | 991 | 352,000 |
1997/01/20 | 1,060 | 1,060 | 971 | 1,000 | 513,000 |
1997/01/17 | 1,060 | 1,110 | 1,040 | 1,080 | 308,000 |
1997/01/16 | 1,060 | 1,070 | 1,040 | 1,050 | 302,000 |
1997/01/14 | 1,040 | 1,070 | 1,010 | 1,040 | 537,000 |
1997/01/13 | 990 | 1,040 | 959 | 1,040 | 442,000 |
1997/01/10 | 1,040 | 1,080 | 980 | 990 | 968,000 |
1997/01/09 | 1,110 | 1,160 | 1,060 | 1,060 | 240,000 |
1997/01/08 | 1,170 | 1,170 | 1,080 | 1,100 | 300,000 |
1997/01/07 | 1,190 | 1,210 | 1,160 | 1,160 | 176,000 |
1997/01/06 | 1,190 | 1,200 | 1,160 | 1,170 | 83,000 |