日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 921 943 921 943 49,000
1998/12/29 932 932 919 928 375,000
1998/12/28 935 936 922 922 237,000
1998/12/25 935 950 935 935 75,000
1998/12/24 936 943 933 935 323,000
1998/12/22 952 952 930 931 528,000
1998/12/21 965 966 956 962 126,000
1998/12/18 990 990 965 975 118,000
1998/12/17 976 995 954 990 127,000
1998/12/16 954 968 954 966 100,000
1998/12/15 950 979 950 952 198,000
1998/12/14 960 968 946 946 317,000
1998/12/11 965 975 960 960 1,557,000
1998/12/10 987 1,009 985 985 97,000
1998/12/09 987 997 980 997 123,000
1998/12/08 1,003 1,008 995 995 116,000
1998/12/07 1,020 1,020 1,000 1,010 258,000
1998/12/04 984 989 980 985 118,000
1998/12/03 995 995 981 994 152,000
1998/12/02 995 999 990 997 160,000
1998/12/01 990 997 990 992 123,000
1998/11/30 992 1,001 990 1,001 171,000
1998/11/27 1,004 1,007 990 990 464,000
1998/11/26 1,004 1,009 998 1,001 210,000
1998/11/25 1,025 1,032 1,001 1,004 567,000
1998/11/24 1,042 1,045 1,017 1,045 142,000
1998/11/20 1,024 1,047 1,005 1,047 299,000
1998/11/19 1,014 1,034 1,004 1,004 187,000
1998/11/18 1,002 1,040 1,000 1,034 396,000
1998/11/17 1,015 1,015 987 1,000 117,000
1998/11/16 1,001 1,016 983 1,016 244,000
1998/11/13 991 1,002 963 999 870,000
1998/11/12 1,003 1,020 1,000 1,000 232,000
1998/11/11 1,011 1,022 1,006 1,022 305,000
1998/11/10 1,007 1,015 1,007 1,012 191,000
1998/11/09 1,030 1,045 1,005 1,007 233,000
1998/11/06 1,007 1,016 996 1,012 287,000
1998/11/05 1,025 1,035 998 1,001 466,000
1998/11/04 1,047 1,050 1,020 1,037 279,000
1998/11/02 1,000 1,030 1,000 1,030 181,000
1998/10/30 1,030 1,057 991 1,000 233,000
1998/10/29 996 1,038 988 1,032 231,000
1998/10/28 1,020 1,029 996 996 252,000
1998/10/27 1,030 1,064 1,011 1,011 267,000
1998/10/26 1,035 1,071 1,031 1,032 205,000
1998/10/23 1,059 1,085 1,056 1,072 274,000
1998/10/22 1,043 1,080 1,030 1,050 630,000
1998/10/21 1,039 1,045 1,020 1,035 579,000
1998/10/20 1,014 1,039 1,005 1,034 230,000
1998/10/19 1,011 1,029 1,011 1,014 381,000
1998/10/16 1,030 1,030 1,000 1,020 225,000
1998/10/15 988 1,019 981 1,019 182,000
1998/10/14 999 1,009 976 976 316,000
1998/10/13 1,018 1,018 992 1,000 475,000
1998/10/12 1,063 1,068 1,035 1,043 530,000
1998/10/09 1,030 1,097 1,030 1,043 1,004,000
1998/10/08 1,079 1,090 1,040 1,056 331,000
1998/10/07 1,043 1,101 1,043 1,099 705,000
1998/10/06 1,038 1,050 1,029 1,040 261,000
1998/10/05 1,020 1,039 1,018 1,038 193,000
1998/10/02 1,019 1,048 1,019 1,040 291,000
1998/10/01 1,041 1,044 992 1,001 271,000
1998/09/30 1,027 1,044 991 991 521,000
1998/09/29 1,030 1,049 1,002 1,041 767,000
1998/09/28 1,030 1,050 1,012 1,014 233,000
1998/09/25 1,035 1,040 1,017 1,027 143,000
1998/09/24 1,038 1,050 1,025 1,050 563,000
1998/09/22 993 1,020 989 1,018 299,000
1998/09/21 991 1,001 983 993 108,000
1998/09/18 986 1,014 980 1,014 334,000
1998/09/17 994 1,013 968 976 415,000
1998/09/16 1,017 1,020 1,006 1,014 258,000
1998/09/14 972 1,020 962 993 242,000
1998/09/11 999 1,015 940 952 2,979,999
1998/09/10 1,015 1,019 1,000 1,013 256,000
1998/09/09 997 1,018 995 1,013 726,000
1998/09/08 1,000 1,020 990 1,000 793,000
1998/09/07 958 1,020 950 1,020 625,000
1998/09/04 950 970 950 960 189,000
1998/09/03 946 975 917 960 195,000
1998/09/02 969 978 936 946 547,000
1998/09/01 906 980 900 980 371,000
1998/08/31 925 937 910 916 192,000
1998/08/28 928 948 905 920 527,000
1998/08/27 979 983 948 948 450,000
1998/08/26 965 989 956 976 395,000
1998/08/25 975 983 955 955 159,000
1998/08/24 967 971 947 967 132,000
1998/08/21 980 988 975 981 243,000
1998/08/20 993 993 963 990 576,000
1998/08/19 992 998 986 993 630,000
1998/08/18 985 996 976 992 553,000
1998/08/17 985 990 967 985 848,000
1998/08/14 983 995 971 993 812,000
1998/08/13 992 1,000 980 987 786,000
1998/08/12 955 980 955 975 237,000
1998/08/11 974 985 955 955 253,000
1998/08/10 990 990 951 964 245,000
1998/08/07 987 995 972 994 369,000
1998/08/06 968 990 961 986 408,000
1998/08/05 954 960 925 956 301,000
1998/08/04 949 955 948 954 117,000
1998/08/03 952 953 926 945 189,000
1998/07/31 954 968 954 955 340,000
1998/07/30 945 965 945 952 364,000
1998/07/29 937 950 937 944 165,000
1998/07/28 950 950 935 947 179,000
1998/07/27 939 950 939 944 568,000
1998/07/24 934 947 930 939 237,000
1998/07/23 928 948 920 948 426,000
1998/07/22 926 934 920 928 224,000
1998/07/21 930 939 921 935 157,000
1998/07/17 944 950 936 940 871,000
1998/07/16 940 943 926 943 326,000
1998/07/15 940 948 910 948 394,000
1998/07/14 940 950 933 940 349,000
1998/07/13 900 930 890 930 280,000
1998/07/10 930 930 913 920 1,033,000
1998/07/09 940 943 922 930 501,000
1998/07/08 940 940 930 935 670,000
1998/07/07 925 945 924 925 224,000
1998/07/06 911 925 906 910 169,000
1998/07/03 931 949 909 921 468,000
1998/07/02 930 970 928 941 476,000
1998/07/01 904 928 878 927 325,000
1998/06/30 886 923 886 913 355,000
1998/06/29 900 904 882 882 86,000
1998/06/26 884 890 851 890 347,000
1998/06/25 867 889 865 875 328,000
1998/06/24 880 880 861 866 192,000
1998/06/23 887 891 866 870 231,000
1998/06/22 898 909 885 886 156,000
1998/06/19 904 909 878 878 219,000
1998/06/18 890 914 882 914 442,000
1998/06/17 820 850 820 838 175,000
1998/06/16 818 839 810 829 289,000
1998/06/15 810 820 802 818 162,000
1998/06/12 821 830 806 825 1,228,000
1998/06/11 842 849 813 813 370,000
1998/06/10 860 868 831 849 333,000
1998/06/09 880 892 873 877 80,000
1998/06/08 863 882 853 873 145,000
1998/06/05 871 871 858 863 158,000
1998/06/04 870 882 867 880 443,000
1998/06/03 915 915 865 880 307,000
1998/06/02 885 915 885 915 94,000
1998/06/01 901 910 889 890 161,000
1998/05/29 923 923 900 911 195,000
1998/05/28 888 939 888 932 280,000
1998/05/27 917 917 885 890 277,000
1998/05/26 894 914 894 908 79,000
1998/05/25 885 910 885 904 60,000
1998/05/22 900 922 890 895 269,000
1998/05/21 907 945 907 930 450,000
1998/05/20 856 885 856 877 346,000
1998/05/19 831 858 829 855 223,000
1998/05/18 811 840 800 828 283,000
1998/05/15 800 831 796 801 355,000
1998/05/14 827 834 800 805 241,000
1998/05/13 850 850 816 819 303,000
1998/05/12 852 860 851 851 339,000
1998/05/11 866 870 860 862 152,000
1998/05/08 870 880 861 861 835,000
1998/05/07 854 880 850 880 332,000
1998/05/06 886 886 850 855 400,000
1998/05/01 884 888 875 887 272,000
1998/04/30 873 880 867 875 237,000
1998/04/28 885 895 862 866 483,000
1998/04/27 893 895 886 886 354,000
1998/04/24 905 929 892 892 326,000
1998/04/23 888 923 885 885 311,000
1998/04/22 911 916 891 904 237,000
1998/04/21 915 934 890 928 217,000
1998/04/20 905 910 892 906 148,000
1998/04/17 900 917 890 900 506,000
1998/04/16 946 947 900 900 339,000
1998/04/15 942 960 923 937 68,000
1998/04/14 942 960 910 940 203,000
1998/04/13 943 954 940 942 220,000
1998/04/10 948 952 921 943 260,000
1998/04/09 931 958 925 948 178,000
1998/04/08 935 970 935 960 158,000
1998/04/07 889 925 889 925 155,000
1998/04/06 882 916 881 897 261,000
1998/04/03 932 942 871 871 422,000
1998/04/02 941 959 920 924 311,000
1998/04/01 970 970 951 951 246,000
1998/03/31 935 984 934 982 524,000
1998/03/30 993 993 925 925 354,000
1998/03/27 1,020 1,020 983 983 205,000
1998/03/26 986 1,020 986 1,010 289,000
1998/03/25 1,000 1,030 981 999 273,000
1998/03/24 985 1,010 985 997 364,000
1998/03/23 985 1,000 983 993 265,000
1998/03/20 966 998 960 995 306,000
1998/03/19 980 990 977 986 111,000
1998/03/18 995 995 946 950 237,000
1998/03/17 964 995 964 995 203,000
1998/03/16 985 985 951 953 164,000
1998/03/13 950 995 950 995 1,064,000
1998/03/12 960 970 950 950 167,000
1998/03/11 960 964 950 950 127,000
1998/03/10 957 971 948 967 203,000
1998/03/09 979 980 945 947 227,000
1998/03/06 931 985 931 969 209,000
1998/03/05 967 967 931 931 176,000
1998/03/04 962 971 941 959 77,000
1998/03/03 978 985 968 971 145,000
1998/03/02 973 992 968 978 187,000
1998/02/27 930 948 923 948 176,000
1998/02/26 923 939 911 920 202,000
1998/02/25 901 922 881 918 384,000
1998/02/24 960 961 900 901 211,000
1998/02/23 970 976 960 961 34,000
1998/02/20 981 999 960 980 172,000
1998/02/19 997 1,010 981 981 227,000
1998/02/18 999 999 980 980 72,000
1998/02/17 980 1,000 970 1,000 139,000
1998/02/16 1,000 1,010 990 1,000 208,000
1998/02/13 1,030 1,030 1,000 1,020 1,123,000
1998/02/12 999 1,020 999 1,010 635,000
1998/02/10 972 1,000 962 999 435,000
1998/02/09 959 964 937 962 295,000
1998/02/06 937 959 920 957 474,000
1998/02/05 900 933 895 927 473,000
1998/02/04 899 905 890 890 119,000
1998/02/03 900 909 892 909 307,000
1998/02/02 881 890 880 887 216,000
1998/01/30 905 905 870 871 407,000
1998/01/29 895 908 889 900 373,000
1998/01/28 915 915 872 880 265,000
1998/01/27 893 919 884 902 645,000
1998/01/26 896 915 883 883 432,000
1998/01/23 880 895 870 895 331,000
1998/01/22 879 895 867 880 744,000
1998/01/21 858 888 853 888 433,000
1998/01/20 850 875 838 838 352,000
1998/01/19 862 878 860 869 372,000
1998/01/16 800 880 800 857 652,000
1998/01/14 780 792 775 792 280,000
1998/01/13 749 779 736 770 530,000
1998/01/12 730 746 730 739 195,000
1998/01/09 706 755 686 749 540,000
1998/01/08 690 727 690 706 668,000
1998/01/07 666 680 666 680 217,000
1998/01/06 690 704 665 676 272,000
1998/01/05 718 730 690 690 117,000

このページの先頭へ