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
2002/12/30 778 790 778 790 171,000
2002/12/27 799 799 788 796 432,000
2002/12/26 792 796 789 794 331,000
2002/12/25 780 792 771 792 455,000
2002/12/24 785 785 764 769 347,000
2002/12/20 755 770 755 770 704,000
2002/12/19 759 762 752 754 367,000
2002/12/18 777 780 752 762 513,000
2002/12/17 760 777 759 767 666,000
2002/12/16 741 751 730 748 531,000
2002/12/13 746 750 734 743 1,494,000
2002/12/12 748 756 747 747 399,000
2002/12/11 770 770 752 757 472,000
2002/12/10 761 785 761 775 476,000
2002/12/09 785 792 776 776 422,000
2002/12/06 785 785 767 775 438,000
2002/12/05 782 794 782 789 609,000
2002/12/04 785 793 781 790 288,000
2002/12/03 795 795 783 787 374,000
2002/12/02 798 798 786 788 374,000
2002/11/29 798 800 784 798 550,000
2002/11/28 800 803 794 800 704,000
2002/11/27 784 799 784 798 675,000
2002/11/26 792 795 763 783 549,000
2002/11/25 785 799 784 791 630,000
2002/11/22 807 807 791 795 405,000
2002/11/21 808 815 800 803 266,000
2002/11/20 814 822 801 808 491,000
2002/11/19 816 827 816 820 376,000
2002/11/18 823 823 813 821 271,000
2002/11/15 826 826 815 821 219,000
2002/11/14 819 824 812 815 371,000
2002/11/13 835 840 819 825 616,000
2002/11/12 835 862 835 855 399,000
2002/11/11 835 839 825 837 257,000
2002/11/08 836 848 834 844 420,000
2002/11/07 844 844 830 839 217,000
2002/11/06 839 855 834 844 374,000
2002/11/05 847 847 828 839 343,000
2002/11/01 829 837 825 837 291,000
2002/10/31 874 874 823 834 593,000
2002/10/30 860 882 856 877 767,000
2002/10/29 841 858 837 858 488,000
2002/10/28 831 833 815 831 196,000
2002/10/25 829 854 829 851 484,000
2002/10/24 835 842 820 824 229,000
2002/10/23 847 847 830 843 387,000
2002/10/22 852 852 833 841 402,000
2002/10/21 847 857 835 842 623,000
2002/10/18 879 879 850 856 477,000
2002/10/17 843 871 843 871 641,000
2002/10/16 881 889 847 851 764,000
2002/10/15 860 886 856 881 322,000
2002/10/11 844 858 838 858 604,000
2002/10/10 853 857 828 833 788,000
2002/10/09 870 886 848 858 547,000
2002/10/08 870 879 864 870 443,000
2002/10/07 878 880 851 867 392,000
2002/10/04 884 889 877 888 479,000
2002/10/03 886 887 875 884 424,000
2002/10/02 900 900 882 886 259,000
2002/10/01 906 906 878 900 400,000
2002/09/30 901 907 891 905 394,000
2002/09/27 905 914 900 905 420,000
2002/09/26 885 893 882 891 306,000
2002/09/25 878 894 870 885 439,000
2002/09/24 906 906 885 894 512,000
2002/09/20 910 910 900 906 549,000
2002/09/19 893 919 891 911 1,247,000
2002/09/18 889 893 875 883 395,000
2002/09/17 880 891 872 889 693,000
2002/09/13 885 890 867 870 2,800,999
2002/09/12 882 890 874 886 329,000
2002/09/11 885 888 878 878 523,000
2002/09/10 883 889 874 874 400,000
2002/09/09 865 880 865 877 666,000
2002/09/06 862 865 843 861 331,000
2002/09/05 859 877 837 872 535,000
2002/09/04 848 859 840 856 544,000
2002/09/03 862 869 843 845 477,000
2002/09/02 868 871 863 871 243,000
2002/08/30 866 878 860 877 320,000
2002/08/29 871 875 856 862 326,000
2002/08/28 880 881 873 877 288,000
2002/08/27 882 885 872 877 259,000
2002/08/26 854 890 854 885 488,000
2002/08/23 864 872 854 867 438,000
2002/08/22 856 860 834 860 361,000
2002/08/21 852 866 851 862 307,000
2002/08/20 864 868 857 866 284,000
2002/08/19 877 877 846 864 472,000
2002/08/16 878 881 870 874 386,000
2002/08/15 878 889 874 881 301,000
2002/08/14 870 878 867 874 408,000
2002/08/13 862 873 862 866 250,000
2002/08/12 861 871 861 869 418,000
2002/08/09 890 894 881 881 821,000
2002/08/08 889 895 883 890 185,000
2002/08/07 895 897 888 889 472,000
2002/08/06 887 892 876 888 371,000
2002/08/05 881 888 874 887 232,000
2002/08/02 875 885 867 882 245,000
2002/08/01 889 889 867 876 330,000
2002/07/31 885 890 871 890 432,000
2002/07/30 887 889 878 883 343,000
2002/07/29 878 888 870 872 379,000
2002/07/26 865 869 855 868 427,000
2002/07/25 875 875 855 863 472,000
2002/07/24 875 884 862 862 503,000
2002/07/23 861 896 858 885 414,000
2002/07/22 859 878 859 870 255,000
2002/07/19 871 876 861 869 571,000
2002/07/18 871 891 857 882 701,000
2002/07/17 869 876 856 873 757,000
2002/07/16 867 877 852 866 502,000
2002/07/15 890 895 877 887 403,000
2002/07/12 881 894 873 883 871,000
2002/07/11 894 894 861 865 344,000
2002/07/10 901 911 892 896 304,000
2002/07/09 892 916 886 911 874,000
2002/07/08 888 895 876 880 353,000
2002/07/05 888 895 885 889 396,000
2002/07/04 876 880 866 868 311,000
2002/07/03 846 903 846 896 501,000
2002/07/02 835 867 834 866 322,000
2002/07/01 859 868 839 855 336,000
2002/06/28 836 858 830 858 428,000
2002/06/27 849 849 823 830 433,000
2002/06/26 826 840 820 829 514,000
2002/06/25 838 865 837 865 626,000
2002/06/24 836 858 833 857 526,000
2002/06/21 825 837 816 837 503,000
2002/06/20 825 840 805 839 819,000
2002/06/19 843 843 810 815 536,000
2002/06/18 825 840 812 833 536,000
2002/06/17 820 836 802 830 754,000
2002/06/14 848 848 820 829 2,389,999
2002/06/13 883 883 840 848 357,000
2002/06/12 863 868 857 863 262,000
2002/06/11 874 882 868 871 282,000
2002/06/10 884 906 878 884 453,000
2002/06/07 864 880 864 874 514,000
2002/06/06 895 895 870 889 474,000
2002/06/05 898 898 882 892 329,000
2002/06/04 903 904 870 880 431,000
2002/06/03 904 910 892 895 357,000
2002/05/31 891 925 891 907 676,000
2002/05/30 908 913 894 908 440,000
2002/05/29 897 908 892 902 591,000
2002/05/28 899 899 886 897 508,000
2002/05/27 865 895 863 895 693,000
2002/05/24 870 871 845 870 391,000
2002/05/23 880 880 856 870 479,000
2002/05/22 859 881 854 876 1,004,000
2002/05/21 848 857 841 854 369,000
2002/05/20 855 855 836 839 487,000
2002/05/17 870 878 845 846 650,000
2002/05/16 860 864 848 860 659,000
2002/05/15 850 868 838 864 1,108,000
2002/05/14 829 836 825 833 771,000
2002/05/13 817 829 809 819 239,000
2002/05/10 817 821 816 817 419,000
2002/05/09 823 833 822 827 313,000
2002/05/08 799 823 796 823 469,000
2002/05/07 805 805 785 793 252,000
2002/05/02 806 806 798 800 113,000
2002/05/01 803 803 793 796 190,000
2002/04/30 804 807 791 793 201,000
2002/04/26 810 810 790 794 283,000
2002/04/25 793 805 786 805 355,000
2002/04/24 790 798 783 784 315,000
2002/04/23 791 804 791 792 251,000
2002/04/22 794 812 794 804 237,000
2002/04/19 801 808 797 804 470,000
2002/04/18 800 818 800 811 535,000
2002/04/17 781 798 774 795 336,000
2002/04/16 768 779 764 779 237,000
2002/04/15 775 779 761 778 223,000
2002/04/12 760 775 760 765 669,000
2002/04/11 795 795 765 768 387,000
2002/04/10 763 789 763 786 366,000
2002/04/09 780 795 765 773 237,000
2002/04/08 789 796 781 781 317,000
2002/04/05 783 783 765 779 221,000
2002/04/04 782 786 769 773 350,000
2002/04/03 751 783 745 783 388,000
2002/04/02 770 770 757 759 249,000
2002/04/01 769 772 756 763 286,000
2002/03/29 781 783 753 757 691,000
2002/03/28 802 804 791 798 213,000
2002/03/27 824 824 801 801 234,000
2002/03/26 799 829 799 818 371,000
2002/03/25 788 808 788 797 241,000
2002/03/22 790 815 783 798 193,000
2002/03/20 808 815 785 797 529,000
2002/03/19 786 824 786 815 445,000
2002/03/18 821 821 795 796 425,000
2002/03/15 807 819 807 811 327,000
2002/03/14 810 825 803 817 492,000
2002/03/13 816 837 815 820 468,000
2002/03/12 816 837 812 826 484,000
2002/03/11 812 837 812 829 547,000
2002/03/08 814 830 804 822 2,252,999
2002/03/07 819 820 791 803 497,000
2002/03/06 804 827 790 790 502,000
2002/03/05 800 800 776 784 424,000
2002/03/04 760 805 760 800 797,000
2002/03/01 742 756 731 756 256,000
2002/02/28 742 757 733 733 406,000
2002/02/27 741 752 733 752 456,000
2002/02/26 728 733 718 721 308,000
2002/02/25 746 752 726 726 372,000
2002/02/22 732 740 725 736 347,000
2002/02/21 710 732 704 732 387,000
2002/02/20 719 719 702 702 404,000
2002/02/19 716 730 709 709 602,000
2002/02/18 700 712 700 706 418,000
2002/02/15 695 714 693 700 654,000
2002/02/14 690 717 690 702 643,000
2002/02/13 684 699 684 688 428,000
2002/02/12 687 688 675 676 767,000
2002/02/08 668 683 662 673 1,516,000
2002/02/07 674 683 668 668 356,000
2002/02/06 689 693 667 667 587,000
2002/02/05 691 704 682 682 365,000
2002/02/04 698 707 696 696 291,000
2002/02/01 701 702 691 698 296,000
2002/01/31 700 709 693 700 300,000
2002/01/30 706 709 681 700 402,000
2002/01/29 722 722 707 707 216,000
2002/01/28 715 716 705 712 347,000
2002/01/25 713 714 703 708 334,000
2002/01/24 720 745 707 712 415,000
2002/01/23 721 736 721 730 207,000
2002/01/22 731 742 730 730 516,000
2002/01/21 735 746 725 736 556,000
2002/01/18 720 727 713 727 399,000
2002/01/17 726 729 711 711 330,000
2002/01/16 730 733 710 726 430,000
2002/01/15 737 750 732 732 204,000
2002/01/11 738 748 735 738 436,000
2002/01/10 751 761 735 736 233,000
2002/01/09 769 771 760 760 293,000
2002/01/08 774 774 758 761 339,000
2002/01/07 774 784 770 773 457,000
2002/01/04 810 810 786 792 172,000

このページの先頭へ