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
1999/12/30 712 735 705 705 158,000
1999/12/29 726 726 710 716 231,000
1999/12/28 763 773 725 740 198,000
1999/12/27 755 760 746 758 56,000
1999/12/24 744 752 741 745 149,000
1999/12/22 737 752 737 748 276,000
1999/12/21 731 766 730 747 384,000
1999/12/20 764 764 720 735 503,000
1999/12/17 760 770 747 764 186,000
1999/12/16 770 785 752 784 183,000
1999/12/15 784 790 770 770 242,000
1999/12/14 775 787 775 784 181,000
1999/12/13 783 783 770 771 233,000
1999/12/10 778 785 773 783 2,407,999
1999/12/09 783 783 760 778 248,000
1999/12/08 785 789 774 781 536,000
1999/12/07 739 764 737 755 571,000
1999/12/06 776 776 735 736 895,000
1999/12/03 761 776 755 776 222,000
1999/12/02 798 800 770 779 278,000
1999/12/01 758 797 758 797 602,000
1999/11/30 741 760 735 748 397,000
1999/11/29 736 749 730 735 412,000
1999/11/26 721 728 714 721 650,000
1999/11/25 740 742 714 735 839,000
1999/11/24 774 774 749 755 904,000
1999/11/22 796 796 767 775 798,000
1999/11/19 821 827 793 796 378,000
1999/11/18 822 829 816 822 352,000
1999/11/17 807 820 802 810 353,000
1999/11/16 810 823 798 801 427,000
1999/11/15 817 839 800 800 438,000
1999/11/12 810 835 805 808 699,000
1999/11/11 833 835 809 820 518,000
1999/11/10 860 875 846 873 302,000
1999/11/09 862 875 860 865 177,000
1999/11/08 874 874 850 860 205,000
1999/11/05 855 869 853 866 172,000
1999/11/04 859 873 856 856 250,000
1999/11/02 855 863 851 863 139,000
1999/11/01 865 870 857 865 117,000
1999/10/29 857 877 857 867 285,000
1999/10/28 853 855 851 851 188,000
1999/10/27 858 864 850 850 171,000
1999/10/26 859 870 850 850 201,000
1999/10/25 851 879 850 879 294,000
1999/10/22 862 869 850 851 339,000
1999/10/21 860 860 850 856 211,000
1999/10/20 864 869 860 863 144,000
1999/10/19 887 887 856 864 199,000
1999/10/18 868 889 859 889 243,000
1999/10/15 853 865 851 858 330,000
1999/10/14 862 865 850 850 476,000
1999/10/13 875 882 859 860 377,000
1999/10/12 893 899 878 887 220,000
1999/10/08 934 934 889 903 645,000
1999/10/07 895 926 887 924 534,000
1999/10/06 892 892 875 875 231,000
1999/10/05 889 889 872 872 341,000
1999/10/04 896 897 883 888 153,000
1999/10/01 895 905 880 887 372,000
1999/09/30 878 898 878 898 300,000
1999/09/29 879 882 863 870 196,000
1999/09/28 893 900 889 899 140,000
1999/09/27 895 895 873 873 355,000
1999/09/24 898 908 890 908 539,000
1999/09/22 899 918 895 908 337,000
1999/09/21 888 905 883 905 257,000
1999/09/20 884 890 875 886 312,000
1999/09/17 862 879 851 860 866,000
1999/09/16 885 885 860 861 700,000
1999/09/14 901 909 885 887 406,000
1999/09/13 922 930 909 914 294,000
1999/09/10 896 922 896 914 2,355,999
1999/09/09 905 929 896 926 493,000
1999/09/08 905 908 895 900 313,000
1999/09/07 918 918 903 904 320,000
1999/09/06 915 927 915 918 133,000
1999/09/03 915 948 910 923 279,000
1999/09/02 920 934 916 916 376,000
1999/09/01 945 964 915 950 889,000
1999/08/31 959 959 914 945 2,085,999
1999/08/30 955 966 945 965 1,214,000
1999/08/27 930 942 905 931 697,000
1999/08/26 924 938 910 910 605,000
1999/08/25 910 930 903 914 563,000
1999/08/24 951 951 900 910 378,000
1999/08/23 940 955 940 941 307,000
1999/08/20 943 955 928 928 421,000
1999/08/19 922 950 920 937 535,000
1999/08/18 945 966 941 952 1,059,000
1999/08/17 895 897 884 888 450,000
1999/08/16 904 911 897 907 386,000
1999/08/13 910 910 895 900 839,000
1999/08/12 911 920 905 920 161,000
1999/08/11 913 919 909 914 146,000
1999/08/10 906 910 900 909 202,000
1999/08/09 904 919 904 912 133,000
1999/08/06 919 920 901 902 232,000
1999/08/05 929 935 911 921 263,000
1999/08/04 948 948 935 935 246,000
1999/08/03 950 956 925 950 244,000
1999/08/02 934 950 933 940 143,000
1999/07/30 928 958 928 944 246,000
1999/07/29 935 939 925 938 235,000
1999/07/28 942 959 931 935 269,000
1999/07/27 950 960 936 960 515,000
1999/07/26 960 960 939 947 289,000
1999/07/23 950 965 941 951 582,000
1999/07/22 960 960 935 951 469,000
1999/07/21 932 953 931 948 305,000
1999/07/19 941 945 935 940 247,000
1999/07/16 963 968 931 931 646,000
1999/07/15 949 970 937 968 765,000
1999/07/14 926 949 926 949 280,000
1999/07/13 935 945 926 926 181,000
1999/07/12 935 945 926 945 356,000
1999/07/09 926 944 926 926 792,000
1999/07/08 944 945 926 931 252,000
1999/07/07 945 954 934 934 258,000
1999/07/06 925 938 921 935 268,000
1999/07/05 932 940 921 925 269,000
1999/07/02 942 945 930 932 345,000
1999/07/01 940 972 940 960 444,000
1999/06/30 944 958 944 945 302,000
1999/06/29 950 954 925 954 183,000
1999/06/28 939 956 938 940 167,000
1999/06/25 948 950 920 920 399,000
1999/06/24 941 950 938 943 462,000
1999/06/23 957 957 935 935 534,000
1999/06/22 945 948 937 937 316,000
1999/06/21 947 956 935 950 203,000
1999/06/18 955 955 936 937 216,000
1999/06/17 950 958 945 945 417,000
1999/06/16 953 953 932 945 637,000
1999/06/15 949 950 927 944 177,000
1999/06/14 949 960 947 947 759,000
1999/06/11 955 980 950 950 2,810,999
1999/06/10 950 970 950 965 671,000
1999/06/09 944 954 944 954 364,000
1999/06/08 941 950 941 949 128,000
1999/06/07 952 952 948 949 333,000
1999/06/04 935 952 935 952 312,000
1999/06/03 944 948 935 941 182,000
1999/06/02 951 951 940 949 201,000
1999/06/01 948 954 941 954 484,000
1999/05/31 935 943 925 940 364,000
1999/05/28 935 945 930 930 395,000
1999/05/27 954 954 926 935 383,000
1999/05/26 948 950 938 947 507,000
1999/05/25 941 955 937 948 710,000
1999/05/24 933 950 920 945 913,000
1999/05/21 903 935 900 930 232,000
1999/05/20 919 920 900 904 324,000
1999/05/19 918 928 914 918 152,000
1999/05/18 925 937 916 918 149,000
1999/05/17 944 944 920 920 190,000
1999/05/14 946 957 931 945 883,000
1999/05/13 932 944 932 942 180,000
1999/05/12 920 947 920 942 351,000
1999/05/11 921 926 915 916 195,000
1999/05/10 935 950 933 933 140,000
1999/05/07 952 960 920 936 201,000
1999/05/06 962 964 950 962 232,000
1999/04/30 964 964 959 961 506,000
1999/04/28 963 964 958 962 230,000
1999/04/27 963 965 955 960 433,000
1999/04/26 956 967 950 961 641,000
1999/04/23 940 958 940 956 795,000
1999/04/22 930 940 921 940 263,000
1999/04/21 930 930 913 930 150,000
1999/04/20 903 938 903 931 365,000
1999/04/19 918 918 896 906 437,000
1999/04/16 896 919 896 917 251,000
1999/04/15 895 905 893 896 280,000
1999/04/14 905 910 890 891 487,000
1999/04/13 905 918 903 916 261,000
1999/04/12 901 910 901 901 220,000
1999/04/09 940 940 905 906 1,585,000
1999/04/08 901 925 899 920 519,000
1999/04/07 905 917 900 900 532,000
1999/04/06 917 920 905 905 282,000
1999/04/05 921 938 914 916 211,000
1999/04/02 916 931 914 921 180,000
1999/04/01 912 937 905 937 252,000
1999/03/31 917 940 907 915 422,000
1999/03/30 935 936 903 907 221,000
1999/03/29 939 940 927 935 223,000
1999/03/26 939 946 916 919 161,000
1999/03/25 896 947 896 947 497,000
1999/03/24 901 909 895 896 288,000
1999/03/23 942 942 901 901 529,000
1999/03/19 920 950 912 942 385,000
1999/03/18 922 930 900 901 450,000
1999/03/17 935 955 926 942 298,000
1999/03/16 900 955 898 955 364,000
1999/03/15 909 929 904 929 348,000
1999/03/12 924 924 902 919 1,611,000
1999/03/11 910 965 901 922 727,000
1999/03/10 898 919 892 918 408,000
1999/03/09 890 915 890 905 325,000
1999/03/08 921 940 887 887 328,000
1999/03/05 880 928 880 918 484,000
1999/03/04 873 883 868 872 213,000
1999/03/03 874 883 871 883 269,000
1999/03/02 900 900 870 870 347,000
1999/03/01 904 904 890 890 186,000
1999/02/26 903 903 890 891 217,000
1999/02/25 886 901 885 900 316,000
1999/02/24 900 909 870 882 404,000
1999/02/23 899 910 899 910 397,000
1999/02/22 910 915 905 908 250,000
1999/02/19 910 912 906 910 270,000
1999/02/18 912 919 906 910 217,000
1999/02/17 935 935 911 911 287,000
1999/02/16 925 950 921 930 168,000
1999/02/15 917 921 917 920 188,000
1999/02/12 916 923 915 916 317,000
1999/02/10 920 925 916 923 194,000
1999/02/09 931 931 920 924 83,000
1999/02/08 920 925 913 921 121,000
1999/02/05 930 930 913 927 215,000
1999/02/04 935 939 920 934 190,000
1999/02/03 910 930 910 930 202,000
1999/02/02 920 929 916 920 379,000
1999/02/01 942 943 920 930 155,000
1999/01/29 945 947 930 940 169,000
1999/01/28 948 948 943 943 152,000
1999/01/27 950 950 941 945 237,000
1999/01/26 946 959 942 945 481,000
1999/01/25 930 950 930 946 175,000
1999/01/22 935 959 934 940 345,000
1999/01/21 935 949 935 945 296,000
1999/01/20 920 940 911 935 312,000
1999/01/19 930 931 921 925 219,000
1999/01/18 929 937 929 936 286,000
1999/01/14 921 939 921 929 813,000
1999/01/13 916 934 916 934 500,000
1999/01/12 911 924 911 917 589,000
1999/01/11 900 920 900 911 178,000
1999/01/08 908 909 900 900 394,000
1999/01/07 929 957 909 918 264,000
1999/01/06 910 925 900 919 238,000
1999/01/05 910 913 890 902 339,000
1999/01/04 919 923 905 910 318,000

このページの先頭へ