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
2000/12/29 1,005 1,008 970 970 124,000
2000/12/28 1,015 1,015 985 985 264,000
2000/12/27 1,011 1,018 996 1,018 276,000
2000/12/26 1,000 1,011 999 1,010 136,000
2000/12/25 1,001 1,020 997 1,020 430,000
2000/12/22 980 989 970 981 329,000
2000/12/21 995 1,000 952 980 557,000
2000/12/20 996 1,000 981 992 315,000
2000/12/19 1,004 1,004 992 998 272,000
2000/12/18 996 1,002 986 996 112,000
2000/12/15 1,005 1,005 986 986 285,000
2000/12/14 1,004 1,017 987 987 212,000
2000/12/13 995 1,000 985 985 278,000
2000/12/12 998 998 981 985 215,000
2000/12/11 990 1,010 981 994 238,000
2000/12/08 973 1,015 973 1,000 2,175,999
2000/12/07 975 980 960 970 148,000
2000/12/06 986 1,008 960 969 401,000
2000/12/05 1,009 1,009 970 970 406,000
2000/12/04 986 1,022 986 1,006 185,000
2000/12/01 995 1,030 990 993 330,000
2000/11/30 985 995 970 995 237,000
2000/11/29 958 978 950 976 134,000
2000/11/28 956 959 945 945 248,000
2000/11/27 974 984 940 958 486,000
2000/11/24 978 997 969 984 190,000
2000/11/22 1,003 1,003 965 971 147,000
2000/11/21 989 1,004 960 993 167,000
2000/11/20 966 991 966 990 123,000
2000/11/17 968 978 954 956 273,000
2000/11/16 981 991 954 968 312,000
2000/11/15 1,019 1,021 992 1,000 189,000
2000/11/14 1,001 1,008 990 1,006 266,000
2000/11/13 987 991 951 991 276,000
2000/11/10 981 1,005 981 991 704,000
2000/11/09 1,013 1,018 987 991 413,000
2000/11/08 1,021 1,050 1,019 1,028 341,000
2000/11/07 1,049 1,049 1,026 1,034 179,000
2000/11/06 1,021 1,050 1,020 1,050 229,000
2000/11/02 1,045 1,050 1,018 1,018 287,000
2000/11/01 1,036 1,048 1,033 1,047 227,000
2000/10/31 1,050 1,054 1,034 1,052 183,000
2000/10/30 1,054 1,054 1,031 1,033 244,000
2000/10/27 1,049 1,069 1,032 1,035 437,000
2000/10/26 1,028 1,047 1,024 1,044 296,000
2000/10/25 1,064 1,064 1,044 1,050 204,000
2000/10/24 1,050 1,060 1,025 1,047 200,000
2000/10/23 1,035 1,040 1,013 1,040 196,000
2000/10/20 1,052 1,060 1,023 1,035 258,000
2000/10/19 1,060 1,069 1,023 1,042 282,000
2000/10/18 1,060 1,065 1,016 1,065 417,000
2000/10/17 1,065 1,074 1,054 1,054 336,000
2000/10/16 1,069 1,090 1,060 1,067 175,000
2000/10/13 1,095 1,098 1,065 1,070 604,000
2000/10/12 1,094 1,127 1,086 1,115 390,000
2000/10/11 1,118 1,118 1,080 1,100 271,000
2000/10/10 1,100 1,130 1,080 1,123 287,000
2000/10/06 1,080 1,102 1,060 1,098 503,000
2000/10/05 1,110 1,110 1,059 1,067 388,000
2000/10/04 1,060 1,140 1,060 1,090 648,000
2000/10/03 1,070 1,070 1,047 1,065 279,000
2000/10/02 1,021 1,050 1,012 1,050 280,000
2000/09/29 1,035 1,067 991 991 508,000
2000/09/28 1,030 1,035 1,016 1,016 130,000
2000/09/27 1,026 1,048 1,024 1,025 308,000
2000/09/26 1,025 1,030 1,000 1,010 187,000
2000/09/25 1,040 1,055 999 1,030 517,000
2000/09/22 1,013 1,045 1,006 1,032 292,000
2000/09/21 1,034 1,044 1,014 1,025 280,000
2000/09/20 1,033 1,039 1,011 1,036 290,000
2000/09/19 995 1,030 984 1,030 368,000
2000/09/18 977 1,000 961 1,000 427,000
2000/09/14 960 982 960 982 229,000
2000/09/13 971 971 946 970 267,000
2000/09/12 951 969 938 938 397,000
2000/09/11 958 958 930 941 251,000
2000/09/08 921 975 921 951 1,559,000
2000/09/07 935 936 910 919 489,000
2000/09/06 960 970 930 930 341,000
2000/09/05 982 982 960 965 352,000
2000/09/04 960 990 960 982 228,000
2000/09/01 996 1,005 980 980 219,000
2000/08/31 1,008 1,021 980 1,010 425,000
2000/08/30 1,011 1,015 1,000 1,009 230,000
2000/08/29 1,019 1,030 1,017 1,017 302,000
2000/08/28 1,045 1,045 1,011 1,045 264,000
2000/08/25 1,031 1,053 1,027 1,049 559,000
2000/08/24 1,030 1,054 1,027 1,045 707,000
2000/08/23 1,060 1,065 1,034 1,040 225,000
2000/08/22 1,073 1,078 1,055 1,070 304,000
2000/08/21 1,085 1,088 1,051 1,055 176,000
2000/08/18 1,057 1,090 1,057 1,090 233,000
2000/08/17 1,055 1,055 1,032 1,037 107,000
2000/08/16 1,051 1,083 1,048 1,075 138,000
2000/08/15 1,090 1,090 1,066 1,090 161,000
2000/08/14 1,095 1,105 1,072 1,072 320,000
2000/08/11 1,059 1,089 1,059 1,075 684,000
2000/08/10 1,065 1,090 1,065 1,079 283,000
2000/08/09 1,043 1,089 1,032 1,085 224,000
2000/08/08 1,050 1,050 1,025 1,036 489,000
2000/08/07 1,040 1,079 1,030 1,070 262,000
2000/08/04 1,001 1,065 1,001 1,060 476,000
2000/08/03 1,025 1,031 1,014 1,020 314,000
2000/08/02 1,026 1,062 1,006 1,061 250,000
2000/08/01 1,031 1,040 1,001 1,006 373,000
2000/07/31 1,049 1,050 1,030 1,039 248,000
2000/07/28 1,063 1,067 1,045 1,050 442,000
2000/07/27 1,040 1,050 1,026 1,043 404,000
2000/07/26 1,050 1,054 1,009 1,028 386,000
2000/07/25 1,078 1,078 1,060 1,070 416,000
2000/07/24 1,090 1,090 1,076 1,080 201,000
2000/07/21 1,089 1,092 1,080 1,080 228,000
2000/07/19 1,064 1,085 1,060 1,069 480,000
2000/07/18 1,084 1,100 1,061 1,069 586,000
2000/07/17 1,100 1,120 1,099 1,104 277,000
2000/07/14 1,084 1,115 1,084 1,098 643,000
2000/07/13 1,100 1,100 1,080 1,082 326,000
2000/07/12 1,099 1,110 1,085 1,104 533,000
2000/07/11 1,086 1,110 1,080 1,094 346,000
2000/07/10 1,088 1,094 1,088 1,091 296,000
2000/07/07 1,084 1,109 1,081 1,085 380,000
2000/07/06 1,075 1,104 1,070 1,104 475,000
2000/07/05 1,060 1,083 1,059 1,075 484,000
2000/07/04 1,070 1,070 1,060 1,065 343,000
2000/07/03 1,050 1,074 1,050 1,067 321,000
2000/06/30 1,060 1,065 1,051 1,060 396,000
2000/06/29 1,070 1,076 1,060 1,060 274,000
2000/06/28 1,060 1,070 1,060 1,069 220,000
2000/06/27 1,059 1,060 1,048 1,058 217,000
2000/06/26 1,035 1,040 1,030 1,039 393,000
2000/06/23 1,052 1,062 1,033 1,036 600,000
2000/06/22 1,060 1,079 1,060 1,061 511,000
2000/06/21 1,055 1,069 1,055 1,069 486,000
2000/06/20 1,053 1,071 1,052 1,060 313,000
2000/06/19 1,075 1,089 1,057 1,073 446,000
2000/06/16 1,040 1,075 1,040 1,044 582,000
2000/06/15 1,040 1,060 1,039 1,040 260,000
2000/06/14 1,036 1,045 1,035 1,044 175,000
2000/06/13 1,040 1,060 1,035 1,045 333,000
2000/06/12 1,056 1,060 1,038 1,060 208,000
2000/06/09 1,000 1,065 1,000 1,050 2,124,999
2000/06/08 1,015 1,016 1,009 1,010 618,000
2000/06/07 1,010 1,025 1,002 1,011 978,000
2000/06/06 1,003 1,030 1,000 1,015 273,000
2000/06/05 985 1,030 985 1,018 542,000
2000/06/02 995 1,005 995 995 745,000
2000/06/01 980 995 980 995 611,000
2000/05/31 977 985 977 980 1,489,000
2000/05/30 980 988 980 980 607,000
2000/05/29 980 988 979 985 599,000
2000/05/26 981 988 978 980 833,000
2000/05/25 950 1,015 937 999 2,044,999
2000/05/24 913 939 905 927 736,000
2000/05/23 906 925 897 923 956,000
2000/05/22 898 927 879 916 1,639,000
2000/05/19 867 929 867 898 2,155,999
2000/05/18 857 868 841 867 366,000
2000/05/17 859 866 840 866 229,000
2000/05/16 858 875 847 869 573,000
2000/05/15 839 860 825 860 299,000
2000/05/12 833 837 815 837 1,096,000
2000/05/11 840 840 819 830 370,000
2000/05/10 828 839 818 839 309,000
2000/05/09 821 830 818 818 386,000
2000/05/08 831 831 808 808 183,000
2000/05/02 803 825 791 821 249,000
2000/05/01 786 797 775 788 328,000
2000/04/28 820 823 788 790 503,000
2000/04/27 808 812 805 811 360,000
2000/04/26 811 812 790 796 477,000
2000/04/25 827 834 800 804 443,000
2000/04/24 800 838 780 827 1,024,000
2000/04/21 801 817 730 780 1,964,999
2000/04/20 826 831 801 801 820,000
2000/04/19 801 840 801 836 652,000
2000/04/18 840 840 802 820 824,000
2000/04/17 860 895 845 860 661,000
2000/04/14 880 890 878 890 743,000
2000/04/13 878 884 870 884 373,000
2000/04/12 841 879 841 879 274,000
2000/04/11 861 875 844 844 129,000
2000/04/10 860 875 851 861 141,000
2000/04/07 880 881 860 860 214,000
2000/04/06 875 885 866 870 336,000
2000/04/05 865 875 862 872 263,000
2000/04/04 873 875 865 865 344,000
2000/04/03 832 874 832 873 493,000
2000/03/31 854 870 801 830 228,000
2000/03/30 844 862 830 854 286,000
2000/03/29 845 874 835 874 536,000
2000/03/28 846 847 820 846 212,000
2000/03/27 838 860 831 842 560,000
2000/03/24 828 850 828 839 338,000
2000/03/23 829 830 820 827 156,000
2000/03/22 818 839 818 833 381,000
2000/03/21 816 816 802 814 248,000
2000/03/17 817 817 785 796 379,000
2000/03/16 810 820 785 812 322,000
2000/03/15 810 818 780 807 856,000
2000/03/14 863 865 835 839 369,000
2000/03/13 850 869 850 865 633,000
2000/03/10 845 850 836 850 2,250,999
2000/03/09 808 822 800 820 731,000
2000/03/08 830 842 828 828 319,000
2000/03/07 820 840 820 839 432,000
2000/03/06 795 838 792 820 560,000
2000/03/03 776 795 775 789 333,000
2000/03/02 773 784 773 773 558,000
2000/03/01 774 781 773 773 462,000
2000/02/29 779 797 770 772 521,000
2000/02/28 790 797 770 770 498,000
2000/02/25 800 800 790 790 333,000
2000/02/24 815 815 790 790 416,000
2000/02/23 842 850 821 825 462,000
2000/02/22 825 850 825 838 471,000
2000/02/21 815 833 815 825 239,000
2000/02/18 837 837 805 812 297,000
2000/02/17 832 838 818 837 371,000
2000/02/16 808 830 801 830 494,000
2000/02/15 791 809 791 809 464,000
2000/02/14 805 805 790 791 340,000
2000/02/10 800 815 792 805 828,000
2000/02/09 803 814 790 800 339,000
2000/02/08 768 802 768 800 382,000
2000/02/07 748 768 748 758 187,000
2000/02/04 772 785 745 745 350,000
2000/02/03 777 797 771 771 262,000
2000/02/02 799 808 780 785 278,000
2000/02/01 818 818 775 789 311,000
2000/01/31 789 808 780 808 335,000
2000/01/28 772 782 755 760 324,000
2000/01/27 790 809 770 780 247,000
2000/01/26 781 809 770 800 293,000
2000/01/25 780 786 770 771 480,000
2000/01/24 820 820 795 795 119,000
2000/01/21 823 823 790 820 463,000
2000/01/20 830 850 826 850 432,000
2000/01/19 802 830 802 815 213,000
2000/01/18 805 820 804 810 196,000
2000/01/17 804 833 804 825 398,000
2000/01/14 786 810 760 804 692,000
2000/01/13 730 794 728 786 712,000
2000/01/12 715 730 715 716 367,000
2000/01/11 737 745 715 724 274,000
2000/01/07 725 740 716 727 264,000
2000/01/06 711 726 705 715 347,000
2000/01/05 734 765 715 739 266,000
2000/01/04 711 719 705 707 138,000

このページの先頭へ