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 |
---|---|---|---|---|---|
2001/12/28 | 783 | 790 | 765 | 790 | 120,000 |
2001/12/27 | 776 | 776 | 768 | 773 | 343,000 |
2001/12/26 | 773 | 782 | 770 | 770 | 134,000 |
2001/12/25 | 782 | 782 | 770 | 773 | 197,000 |
2001/12/21 | 773 | 782 | 771 | 782 | 332,000 |
2001/12/20 | 779 | 782 | 764 | 772 | 398,000 |
2001/12/19 | 769 | 782 | 760 | 770 | 443,000 |
2001/12/18 | 772 | 790 | 770 | 779 | 449,000 |
2001/12/17 | 792 | 792 | 761 | 772 | 551,000 |
2001/12/14 | 755 | 792 | 750 | 790 | 3,708,999 |
2001/12/13 | 770 | 773 | 741 | 741 | 516,000 |
2001/12/12 | 763 | 779 | 763 | 777 | 446,000 |
2001/12/11 | 790 | 790 | 765 | 765 | 191,000 |
2001/12/10 | 806 | 807 | 780 | 780 | 419,000 |
2001/12/07 | 789 | 800 | 786 | 786 | 230,000 |
2001/12/06 | 805 | 812 | 790 | 793 | 309,000 |
2001/12/05 | 798 | 802 | 786 | 798 | 285,000 |
2001/12/04 | 807 | 809 | 791 | 802 | 269,000 |
2001/12/03 | 806 | 809 | 796 | 803 | 603,000 |
2001/11/30 | 811 | 817 | 795 | 796 | 464,000 |
2001/11/29 | 800 | 820 | 794 | 819 | 488,000 |
2001/11/28 | 793 | 801 | 784 | 784 | 454,000 |
2001/11/27 | 839 | 839 | 803 | 803 | 488,000 |
2001/11/26 | 796 | 835 | 796 | 835 | 331,000 |
2001/11/22 | 788 | 800 | 781 | 800 | 195,000 |
2001/11/21 | 779 | 795 | 777 | 791 | 442,000 |
2001/11/20 | 781 | 782 | 766 | 773 | 297,000 |
2001/11/19 | 782 | 789 | 770 | 778 | 278,000 |
2001/11/16 | 780 | 807 | 771 | 775 | 351,000 |
2001/11/15 | 761 | 794 | 760 | 789 | 329,000 |
2001/11/14 | 788 | 789 | 761 | 767 | 243,000 |
2001/11/13 | 786 | 790 | 775 | 780 | 251,000 |
2001/11/12 | 795 | 803 | 789 | 789 | 234,000 |
2001/11/09 | 805 | 810 | 785 | 786 | 656,000 |
2001/11/08 | 808 | 811 | 799 | 810 | 152,000 |
2001/11/07 | 820 | 828 | 799 | 801 | 513,000 |
2001/11/06 | 820 | 825 | 815 | 820 | 292,000 |
2001/11/05 | 807 | 811 | 803 | 811 | 242,000 |
2001/11/02 | 811 | 812 | 794 | 797 | 444,000 |
2001/11/01 | 824 | 824 | 810 | 810 | 239,000 |
2001/10/31 | 822 | 827 | 814 | 814 | 217,000 |
2001/10/30 | 812 | 825 | 812 | 822 | 206,000 |
2001/10/29 | 826 | 829 | 816 | 819 | 231,000 |
2001/10/26 | 832 | 837 | 816 | 816 | 408,000 |
2001/10/25 | 826 | 845 | 826 | 837 | 247,000 |
2001/10/24 | 813 | 839 | 813 | 827 | 369,000 |
2001/10/23 | 813 | 819 | 810 | 819 | 322,000 |
2001/10/22 | 807 | 814 | 807 | 809 | 223,000 |
2001/10/19 | 814 | 818 | 806 | 806 | 388,000 |
2001/10/18 | 830 | 830 | 811 | 811 | 304,000 |
2001/10/17 | 842 | 844 | 829 | 831 | 343,000 |
2001/10/16 | 856 | 860 | 844 | 852 | 237,000 |
2001/10/15 | 839 | 856 | 833 | 850 | 231,000 |
2001/10/12 | 862 | 862 | 814 | 834 | 965,000 |
2001/10/11 | 847 | 855 | 833 | 852 | 203,000 |
2001/10/10 | 836 | 844 | 830 | 838 | 189,000 |
2001/10/09 | 843 | 849 | 830 | 844 | 162,000 |
2001/10/05 | 869 | 869 | 837 | 844 | 329,000 |
2001/10/04 | 849 | 865 | 842 | 865 | 333,000 |
2001/10/03 | 849 | 851 | 836 | 836 | 349,000 |
2001/10/02 | 847 | 855 | 840 | 849 | 291,000 |
2001/10/01 | 867 | 870 | 840 | 867 | 491,000 |
2001/09/28 | 835 | 867 | 834 | 867 | 539,000 |
2001/09/27 | 815 | 824 | 813 | 820 | 204,000 |
2001/09/26 | 815 | 826 | 799 | 805 | 225,000 |
2001/09/25 | 817 | 817 | 798 | 805 | 490,000 |
2001/09/21 | 790 | 805 | 787 | 791 | 405,000 |
2001/09/20 | 802 | 815 | 798 | 798 | 547,000 |
2001/09/19 | 822 | 839 | 812 | 812 | 528,000 |
2001/09/18 | 806 | 849 | 806 | 819 | 325,000 |
2001/09/17 | 821 | 823 | 800 | 803 | 427,000 |
2001/09/14 | 796 | 851 | 796 | 851 | 1,256,000 |
2001/09/13 | 804 | 819 | 795 | 803 | 477,000 |
2001/09/12 | 816 | 835 | 802 | 805 | 253,000 |
2001/09/11 | 860 | 869 | 851 | 852 | 354,000 |
2001/09/10 | 863 | 879 | 861 | 863 | 318,000 |
2001/09/07 | 885 | 890 | 875 | 883 | 278,000 |
2001/09/06 | 866 | 904 | 866 | 895 | 608,000 |
2001/09/05 | 876 | 883 | 865 | 874 | 517,000 |
2001/09/04 | 882 | 897 | 880 | 894 | 375,000 |
2001/09/03 | 904 | 905 | 885 | 890 | 299,000 |
2001/08/31 | 900 | 905 | 895 | 895 | 375,000 |
2001/08/30 | 901 | 912 | 896 | 912 | 522,000 |
2001/08/29 | 906 | 910 | 899 | 899 | 396,000 |
2001/08/28 | 917 | 918 | 906 | 907 | 341,000 |
2001/08/27 | 918 | 928 | 909 | 909 | 272,000 |
2001/08/24 | 903 | 912 | 901 | 906 | 263,000 |
2001/08/23 | 911 | 915 | 903 | 904 | 420,000 |
2001/08/22 | 900 | 925 | 900 | 920 | 399,000 |
2001/08/21 | 903 | 912 | 895 | 903 | 415,000 |
2001/08/20 | 917 | 917 | 901 | 901 | 269,000 |
2001/08/17 | 913 | 921 | 910 | 910 | 298,000 |
2001/08/16 | 916 | 923 | 910 | 917 | 426,000 |
2001/08/15 | 921 | 925 | 913 | 913 | 240,000 |
2001/08/14 | 918 | 940 | 918 | 930 | 359,000 |
2001/08/13 | 908 | 919 | 901 | 913 | 240,000 |
2001/08/10 | 909 | 923 | 905 | 918 | 522,000 |
2001/08/09 | 936 | 948 | 908 | 912 | 269,000 |
2001/08/08 | 934 | 952 | 934 | 946 | 460,000 |
2001/08/07 | 920 | 955 | 920 | 954 | 510,000 |
2001/08/06 | 906 | 930 | 906 | 930 | 189,000 |
2001/08/03 | 921 | 930 | 915 | 918 | 127,000 |
2001/08/02 | 929 | 946 | 921 | 941 | 312,000 |
2001/08/01 | 912 | 928 | 912 | 928 | 177,000 |
2001/07/31 | 915 | 922 | 900 | 922 | 173,000 |
2001/07/30 | 920 | 924 | 900 | 907 | 198,000 |
2001/07/27 | 910 | 924 | 907 | 920 | 286,000 |
2001/07/26 | 891 | 920 | 891 | 908 | 254,000 |
2001/07/25 | 896 | 909 | 882 | 906 | 344,000 |
2001/07/24 | 860 | 901 | 860 | 901 | 284,000 |
2001/07/23 | 893 | 893 | 868 | 868 | 403,000 |
2001/07/19 | 894 | 907 | 894 | 903 | 160,000 |
2001/07/18 | 906 | 910 | 890 | 893 | 338,000 |
2001/07/17 | 902 | 920 | 902 | 918 | 162,000 |
2001/07/16 | 903 | 912 | 895 | 912 | 186,000 |
2001/07/13 | 901 | 908 | 897 | 903 | 833,000 |
2001/07/12 | 900 | 916 | 891 | 913 | 274,000 |
2001/07/11 | 896 | 902 | 890 | 890 | 408,000 |
2001/07/10 | 905 | 910 | 900 | 906 | 262,000 |
2001/07/09 | 903 | 908 | 898 | 906 | 411,000 |
2001/07/06 | 915 | 923 | 910 | 911 | 240,000 |
2001/07/05 | 903 | 930 | 902 | 925 | 401,000 |
2001/07/04 | 925 | 925 | 895 | 902 | 441,000 |
2001/07/03 | 906 | 924 | 900 | 920 | 302,000 |
2001/07/02 | 913 | 919 | 891 | 894 | 403,000 |
2001/06/29 | 899 | 928 | 899 | 928 | 296,000 |
2001/06/28 | 925 | 928 | 898 | 905 | 406,000 |
2001/06/27 | 922 | 922 | 912 | 922 | 273,000 |
2001/06/26 | 910 | 919 | 908 | 912 | 352,000 |
2001/06/25 | 921 | 925 | 908 | 910 | 273,000 |
2001/06/22 | 914 | 921 | 894 | 915 | 318,000 |
2001/06/21 | 887 | 908 | 882 | 903 | 563,000 |
2001/06/20 | 882 | 888 | 874 | 886 | 374,000 |
2001/06/19 | 909 | 912 | 883 | 890 | 404,000 |
2001/06/18 | 906 | 906 | 896 | 899 | 323,000 |
2001/06/15 | 893 | 896 | 888 | 896 | 444,000 |
2001/06/14 | 901 | 901 | 885 | 887 | 491,000 |
2001/06/13 | 886 | 918 | 882 | 901 | 521,000 |
2001/06/12 | 895 | 903 | 881 | 881 | 475,000 |
2001/06/11 | 913 | 923 | 898 | 900 | 436,000 |
2001/06/08 | 906 | 919 | 900 | 915 | 2,453,999 |
2001/06/07 | 900 | 906 | 892 | 896 | 431,000 |
2001/06/06 | 899 | 899 | 888 | 892 | 518,000 |
2001/06/05 | 900 | 905 | 895 | 899 | 366,000 |
2001/06/04 | 911 | 911 | 897 | 903 | 662,000 |
2001/06/01 | 919 | 919 | 907 | 911 | 425,000 |
2001/05/31 | 931 | 931 | 912 | 919 | 554,000 |
2001/05/30 | 931 | 948 | 931 | 935 | 306,000 |
2001/05/29 | 938 | 948 | 931 | 940 | 424,000 |
2001/05/28 | 939 | 958 | 936 | 948 | 164,000 |
2001/05/25 | 951 | 960 | 932 | 936 | 263,000 |
2001/05/24 | 961 | 973 | 950 | 953 | 283,000 |
2001/05/23 | 969 | 976 | 961 | 970 | 312,000 |
2001/05/22 | 980 | 984 | 972 | 972 | 247,000 |
2001/05/21 | 968 | 988 | 965 | 977 | 266,000 |
2001/05/18 | 975 | 982 | 971 | 975 | 314,000 |
2001/05/17 | 982 | 985 | 972 | 979 | 339,000 |
2001/05/16 | 1,000 | 1,004 | 972 | 972 | 428,000 |
2001/05/15 | 1,000 | 1,016 | 992 | 1,008 | 271,000 |
2001/05/14 | 1,032 | 1,032 | 1,010 | 1,016 | 151,000 |
2001/05/11 | 1,023 | 1,029 | 1,020 | 1,020 | 509,000 |
2001/05/10 | 1,019 | 1,045 | 1,019 | 1,023 | 210,000 |
2001/05/09 | 1,020 | 1,028 | 1,002 | 1,021 | 439,000 |
2001/05/08 | 1,034 | 1,051 | 1,025 | 1,040 | 289,000 |
2001/05/07 | 1,030 | 1,048 | 1,020 | 1,039 | 306,000 |
2001/05/02 | 1,070 | 1,070 | 1,040 | 1,050 | 313,000 |
2001/05/01 | 1,069 | 1,070 | 1,046 | 1,070 | 343,000 |
2001/04/27 | 1,059 | 1,060 | 1,040 | 1,052 | 290,000 |
2001/04/26 | 1,049 | 1,060 | 1,039 | 1,055 | 307,000 |
2001/04/25 | 1,038 | 1,044 | 1,027 | 1,038 | 381,000 |
2001/04/24 | 1,003 | 1,037 | 993 | 1,020 | 450,000 |
2001/04/23 | 995 | 1,044 | 992 | 996 | 551,000 |
2001/04/20 | 1,020 | 1,040 | 1,000 | 1,011 | 382,000 |
2001/04/19 | 1,040 | 1,062 | 1,011 | 1,022 | 735,000 |
2001/04/18 | 993 | 1,040 | 989 | 1,034 | 740,000 |
2001/04/17 | 979 | 991 | 966 | 968 | 496,000 |
2001/04/16 | 995 | 999 | 976 | 979 | 573,000 |
2001/04/13 | 997 | 1,000 | 992 | 999 | 875,000 |
2001/04/12 | 982 | 996 | 975 | 993 | 355,000 |
2001/04/11 | 953 | 986 | 945 | 981 | 405,000 |
2001/04/10 | 964 | 964 | 940 | 945 | 437,000 |
2001/04/09 | 985 | 985 | 953 | 954 | 354,000 |
2001/04/06 | 981 | 995 | 975 | 980 | 522,000 |
2001/04/05 | 990 | 998 | 981 | 985 | 234,000 |
2001/04/04 | 1,000 | 1,000 | 964 | 990 | 428,000 |
2001/04/03 | 966 | 998 | 966 | 998 | 533,000 |
2001/04/02 | 951 | 966 | 940 | 959 | 444,000 |
2001/03/30 | 939 | 960 | 935 | 941 | 336,000 |
2001/03/29 | 965 | 968 | 929 | 929 | 294,000 |
2001/03/28 | 950 | 978 | 940 | 975 | 495,000 |
2001/03/27 | 946 | 949 | 922 | 930 | 579,000 |
2001/03/26 | 908 | 930 | 902 | 930 | 422,000 |
2001/03/23 | 906 | 925 | 900 | 901 | 382,000 |
2001/03/22 | 920 | 940 | 900 | 916 | 405,000 |
2001/03/21 | 881 | 930 | 870 | 930 | 523,000 |
2001/03/19 | 885 | 924 | 869 | 877 | 541,000 |
2001/03/16 | 913 | 920 | 886 | 895 | 529,000 |
2001/03/15 | 885 | 948 | 872 | 948 | 476,000 |
2001/03/14 | 878 | 894 | 875 | 886 | 343,000 |
2001/03/13 | 889 | 891 | 870 | 875 | 627,000 |
2001/03/12 | 920 | 929 | 890 | 890 | 633,000 |
2001/03/09 | 924 | 934 | 923 | 928 | 2,169,999 |
2001/03/08 | 936 | 944 | 917 | 944 | 560,000 |
2001/03/07 | 946 | 960 | 923 | 931 | 413,000 |
2001/03/06 | 950 | 956 | 935 | 952 | 340,000 |
2001/03/05 | 972 | 976 | 946 | 960 | 325,000 |
2001/03/02 | 972 | 979 | 930 | 942 | 353,000 |
2001/03/01 | 991 | 999 | 933 | 962 | 564,000 |
2001/02/28 | 979 | 1,009 | 977 | 987 | 300,000 |
2001/02/27 | 1,000 | 1,010 | 960 | 969 | 569,000 |
2001/02/26 | 975 | 990 | 975 | 976 | 184,000 |
2001/02/23 | 982 | 998 | 980 | 990 | 243,000 |
2001/02/22 | 997 | 997 | 968 | 980 | 281,000 |
2001/02/21 | 997 | 998 | 985 | 991 | 268,000 |
2001/02/20 | 994 | 1,000 | 986 | 1,000 | 144,000 |
2001/02/19 | 980 | 992 | 977 | 985 | 126,000 |
2001/02/16 | 1,000 | 1,005 | 981 | 986 | 383,000 |
2001/02/15 | 989 | 1,000 | 983 | 985 | 416,000 |
2001/02/14 | 970 | 1,030 | 970 | 1,002 | 459,000 |
2001/02/13 | 969 | 975 | 941 | 944 | 233,000 |
2001/02/09 | 949 | 986 | 944 | 983 | 862,000 |
2001/02/08 | 940 | 945 | 925 | 939 | 256,000 |
2001/02/07 | 927 | 942 | 926 | 942 | 90,000 |
2001/02/06 | 924 | 930 | 917 | 917 | 123,000 |
2001/02/05 | 940 | 940 | 915 | 916 | 148,000 |
2001/02/02 | 924 | 944 | 923 | 937 | 333,000 |
2001/02/01 | 944 | 947 | 907 | 924 | 485,000 |
2001/01/31 | 943 | 945 | 934 | 945 | 131,000 |
2001/01/30 | 953 | 954 | 927 | 928 | 254,000 |
2001/01/29 | 953 | 954 | 941 | 949 | 154,000 |
2001/01/26 | 936 | 955 | 933 | 933 | 278,000 |
2001/01/25 | 936 | 944 | 932 | 936 | 98,000 |
2001/01/24 | 945 | 945 | 926 | 934 | 188,000 |
2001/01/23 | 922 | 939 | 921 | 935 | 162,000 |
2001/01/22 | 929 | 935 | 920 | 920 | 444,000 |
2001/01/19 | 945 | 949 | 920 | 920 | 293,000 |
2001/01/18 | 945 | 959 | 914 | 940 | 273,000 |
2001/01/17 | 961 | 961 | 945 | 952 | 139,000 |
2001/01/16 | 964 | 980 | 951 | 962 | 260,000 |
2001/01/15 | 983 | 983 | 944 | 944 | 174,000 |
2001/01/12 | 964 | 980 | 961 | 973 | 714,000 |
2001/01/11 | 975 | 975 | 951 | 959 | 204,000 |
2001/01/10 | 982 | 982 | 953 | 975 | 153,000 |
2001/01/09 | 957 | 980 | 950 | 980 | 186,000 |
2001/01/05 | 960 | 1,001 | 952 | 957 | 194,000 |
2001/01/04 | 981 | 985 | 950 | 960 | 137,000 |