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
2004/12/30 1,135 1,136 1,127 1,136 161,000
2004/12/29 1,130 1,130 1,121 1,121 347,000
2004/12/28 1,116 1,128 1,111 1,120 398,000
2004/12/27 1,120 1,123 1,108 1,115 264,000
2004/12/24 1,114 1,124 1,110 1,116 511,000
2004/12/22 1,109 1,114 1,100 1,102 605,000
2004/12/21 1,098 1,104 1,088 1,093 704,000
2004/12/20 1,095 1,096 1,086 1,096 333,000
2004/12/17 1,073 1,102 1,073 1,091 598,000
2004/12/16 1,080 1,083 1,071 1,073 412,000
2004/12/15 1,095 1,097 1,081 1,081 493,000
2004/12/14 1,084 1,088 1,076 1,082 519,000
2004/12/13 1,090 1,098 1,078 1,078 630,000
2004/12/10 1,066 1,082 1,064 1,077 3,884,999
2004/12/09 1,091 1,095 1,065 1,078 720,000
2004/12/08 1,087 1,104 1,087 1,096 781,000
2004/12/07 1,114 1,118 1,101 1,102 474,000
2004/12/06 1,127 1,127 1,111 1,115 789,000
2004/12/03 1,158 1,159 1,136 1,136 564,000
2004/12/02 1,135 1,154 1,129 1,144 604,000
2004/12/01 1,120 1,126 1,115 1,125 374,000
2004/11/30 1,127 1,132 1,118 1,132 574,000
2004/11/29 1,121 1,132 1,111 1,126 358,000
2004/11/26 1,117 1,124 1,109 1,121 694,000
2004/11/25 1,106 1,116 1,101 1,116 374,000
2004/11/24 1,108 1,116 1,106 1,112 340,000
2004/11/22 1,115 1,117 1,096 1,107 559,000
2004/11/19 1,123 1,135 1,121 1,123 352,000
2004/11/18 1,126 1,130 1,117 1,117 368,000
2004/11/17 1,114 1,128 1,114 1,119 707,000
2004/11/16 1,123 1,124 1,107 1,108 375,000
2004/11/15 1,098 1,118 1,096 1,116 585,000
2004/11/12 1,071 1,094 1,071 1,089 1,136,000
2004/11/11 1,094 1,098 1,071 1,071 502,000
2004/11/10 1,083 1,094 1,079 1,087 293,000
2004/11/09 1,080 1,085 1,070 1,081 371,000
2004/11/08 1,090 1,097 1,075 1,075 511,000
2004/11/05 1,100 1,108 1,093 1,102 445,000
2004/11/04 1,100 1,104 1,083 1,090 455,000
2004/11/02 1,084 1,096 1,079 1,096 802,000
2004/11/01 1,060 1,070 1,057 1,064 191,000
2004/10/29 1,061 1,068 1,055 1,059 312,000
2004/10/28 1,069 1,074 1,059 1,059 453,000
2004/10/27 1,068 1,069 1,053 1,058 355,000
2004/10/26 1,056 1,063 1,053 1,055 255,000
2004/10/25 1,060 1,068 1,042 1,065 600,000
2004/10/22 1,092 1,092 1,083 1,084 234,000
2004/10/21 1,086 1,100 1,080 1,089 487,000
2004/10/20 1,094 1,098 1,081 1,087 525,000
2004/10/19 1,109 1,115 1,100 1,105 353,000
2004/10/18 1,104 1,110 1,098 1,104 471,000
2004/10/15 1,094 1,100 1,090 1,092 414,000
2004/10/14 1,117 1,124 1,100 1,105 520,000
2004/10/13 1,126 1,134 1,124 1,128 661,000
2004/10/12 1,126 1,127 1,112 1,118 309,000
2004/10/08 1,119 1,133 1,119 1,124 1,261,000
2004/10/07 1,118 1,118 1,102 1,118 520,000
2004/10/06 1,098 1,124 1,098 1,121 758,000
2004/10/05 1,102 1,112 1,097 1,110 650,000
2004/10/04 1,083 1,106 1,074 1,102 675,000
2004/10/01 1,074 1,084 1,067 1,071 585,000
2004/09/30 1,078 1,084 1,064 1,064 625,000
2004/09/29 1,085 1,085 1,075 1,078 520,000
2004/09/28 1,071 1,076 1,060 1,073 494,000
2004/09/27 1,050 1,069 1,050 1,067 322,000
2004/09/24 1,048 1,060 1,048 1,056 521,000
2004/09/22 1,088 1,088 1,053 1,067 500,000
2004/09/21 1,084 1,091 1,069 1,071 707,000
2004/09/17 1,086 1,087 1,067 1,073 895,000
2004/09/16 1,071 1,088 1,070 1,077 483,000
2004/09/15 1,090 1,095 1,076 1,077 586,000
2004/09/14 1,118 1,118 1,088 1,090 582,000
2004/09/13 1,106 1,111 1,096 1,106 382,000
2004/09/10 1,086 1,092 1,068 1,092 2,940,999
2004/09/09 1,118 1,121 1,099 1,104 486,000
2004/09/08 1,125 1,125 1,112 1,116 359,000
2004/09/07 1,108 1,113 1,105 1,108 281,000
2004/09/06 1,098 1,110 1,085 1,106 798,000
2004/09/03 1,113 1,116 1,093 1,098 357,000
2004/09/02 1,104 1,110 1,104 1,105 272,000
2004/09/01 1,098 1,110 1,097 1,104 333,000
2004/08/31 1,109 1,109 1,087 1,091 328,000
2004/08/30 1,098 1,109 1,096 1,107 264,000
2004/08/27 1,108 1,108 1,098 1,107 539,000
2004/08/26 1,114 1,116 1,094 1,102 598,000
2004/08/25 1,069 1,100 1,069 1,094 462,000
2004/08/24 1,064 1,065 1,057 1,064 295,000
2004/08/23 1,059 1,067 1,052 1,056 266,000
2004/08/20 1,051 1,053 1,044 1,047 200,000
2004/08/19 1,062 1,065 1,053 1,057 244,000
2004/08/18 1,050 1,064 1,036 1,050 569,000
2004/08/17 1,060 1,064 1,051 1,055 205,000
2004/08/16 1,052 1,065 1,043 1,065 410,000
2004/08/13 1,061 1,071 1,049 1,062 923,000
2004/08/12 1,068 1,082 1,068 1,081 200,000
2004/08/11 1,076 1,079 1,067 1,074 367,000
2004/08/10 1,061 1,082 1,061 1,078 237,000
2004/08/09 1,065 1,084 1,063 1,075 199,000
2004/08/06 1,078 1,090 1,074 1,085 237,000
2004/08/05 1,094 1,098 1,082 1,090 314,000
2004/08/04 1,081 1,096 1,075 1,086 286,000
2004/08/03 1,101 1,107 1,088 1,091 377,000
2004/08/02 1,100 1,106 1,088 1,100 463,000
2004/07/30 1,090 1,107 1,085 1,105 346,000
2004/07/29 1,086 1,086 1,069 1,079 243,000
2004/07/28 1,080 1,100 1,080 1,085 501,000
2004/07/27 1,079 1,079 1,061 1,068 287,000
2004/07/26 1,055 1,079 1,055 1,079 230,000
2004/07/23 1,069 1,084 1,069 1,083 259,000
2004/07/22 1,061 1,083 1,058 1,082 306,000
2004/07/21 1,078 1,090 1,071 1,086 296,000
2004/07/20 1,063 1,081 1,060 1,077 367,000
2004/07/16 1,045 1,067 1,032 1,063 339,000
2004/07/15 1,076 1,076 1,049 1,065 373,000
2004/07/14 1,097 1,098 1,062 1,063 447,000
2004/07/13 1,082 1,083 1,065 1,077 219,000
2004/07/12 1,080 1,081 1,061 1,081 334,000
2004/07/09 1,049 1,073 1,049 1,069 715,000
2004/07/08 1,065 1,070 1,056 1,065 330,000
2004/07/07 1,064 1,071 1,052 1,069 314,000
2004/07/06 1,087 1,092 1,076 1,076 265,000
2004/07/05 1,085 1,096 1,083 1,088 190,000
2004/07/02 1,105 1,110 1,095 1,104 187,000
2004/07/01 1,115 1,126 1,111 1,117 313,000
2004/06/30 1,111 1,111 1,096 1,108 316,000
2004/06/29 1,101 1,112 1,090 1,111 421,000
2004/06/28 1,082 1,098 1,074 1,092 708,000
2004/06/25 1,102 1,106 1,096 1,100 276,000
2004/06/24 1,105 1,113 1,101 1,110 373,000
2004/06/23 1,109 1,114 1,090 1,095 410,000
2004/06/22 1,085 1,093 1,071 1,092 328,000
2004/06/21 1,058 1,120 1,058 1,091 742,000
2004/06/18 1,060 1,081 1,050 1,061 481,000
2004/06/17 1,088 1,089 1,062 1,074 797,000
2004/06/16 1,101 1,115 1,093 1,108 865,000
2004/06/15 1,075 1,083 1,053 1,061 389,000
2004/06/14 1,060 1,089 1,053 1,067 331,000
2004/06/11 1,070 1,080 1,046 1,071 2,033,999
2004/06/10 1,054 1,092 1,054 1,079 455,000
2004/06/09 1,061 1,075 1,053 1,064 450,000
2004/06/08 1,059 1,063 1,052 1,060 475,000
2004/06/07 1,046 1,068 1,046 1,056 857,000
2004/06/04 1,015 1,039 1,014 1,036 564,000
2004/06/03 1,014 1,029 988 1,000 564,000
2004/06/02 1,011 1,011 996 1,009 316,000
2004/06/01 1,003 1,019 992 1,010 275,000
2004/05/31 1,015 1,018 984 1,003 375,000
2004/05/28 1,006 1,017 995 1,015 403,000
2004/05/27 1,007 1,007 987 997 420,000
2004/05/26 990 1,006 982 1,006 518,000
2004/05/25 966 977 951 976 524,000
2004/05/24 973 994 962 974 448,000
2004/05/21 952 966 943 965 420,000
2004/05/20 960 980 940 956 786,000
2004/05/19 959 1,000 952 975 718,000
2004/05/18 960 963 941 949 319,000
2004/05/17 970 970 937 943 480,000
2004/05/14 937 967 937 958 1,058,000
2004/05/13 957 972 933 937 456,000
2004/05/12 955 984 948 975 503,000
2004/05/11 943 974 911 966 708,000
2004/05/10 983 991 938 942 423,000
2004/05/07 1,000 1,009 991 991 428,000
2004/05/06 1,017 1,021 1,004 1,013 357,000
2004/04/30 1,018 1,019 1,003 1,017 557,000
2004/04/28 1,051 1,058 1,040 1,055 273,000
2004/04/27 1,050 1,061 1,047 1,051 455,000
2004/04/26 1,043 1,049 1,038 1,048 282,000
2004/04/23 1,031 1,048 1,031 1,039 334,000
2004/04/22 1,021 1,039 1,015 1,027 468,000
2004/04/21 1,037 1,037 1,017 1,024 400,000
2004/04/20 1,027 1,034 1,016 1,021 447,000
2004/04/19 1,024 1,029 1,003 1,021 361,000
2004/04/16 996 1,025 996 1,012 412,000
2004/04/15 1,020 1,037 996 1,002 565,000
2004/04/14 1,027 1,032 1,019 1,024 566,000
2004/04/13 1,037 1,045 1,027 1,036 300,000
2004/04/12 1,020 1,040 1,016 1,024 309,000
2004/04/09 1,044 1,044 1,027 1,031 639,000
2004/04/08 1,026 1,043 1,020 1,043 401,000
2004/04/07 1,028 1,042 1,025 1,027 415,000
2004/04/06 1,030 1,038 1,018 1,033 411,000
2004/04/05 1,046 1,046 1,015 1,020 601,000
2004/04/02 1,030 1,043 1,024 1,031 476,000
2004/04/01 1,030 1,035 1,015 1,026 390,000
2004/03/31 1,003 1,023 1,003 1,018 500,000
2004/03/30 1,015 1,018 1,002 1,005 322,000
2004/03/29 1,022 1,022 991 1,001 445,000
2004/03/26 998 1,015 997 1,012 463,000
2004/03/25 998 998 984 990 401,000
2004/03/24 976 990 970 987 609,000
2004/03/23 982 988 965 976 427,000
2004/03/22 982 992 981 986 301,000
2004/03/19 985 1,000 981 988 339,000
2004/03/18 1,002 1,002 982 989 579,000
2004/03/17 983 1,003 983 995 483,000
2004/03/16 979 997 977 980 284,000
2004/03/15 987 991 975 983 339,000
2004/03/12 986 993 975 981 2,839,999
2004/03/11 1,001 1,003 996 996 628,000
2004/03/10 1,002 1,009 996 1,008 494,000
2004/03/09 998 1,005 994 1,003 408,000
2004/03/08 996 1,005 990 990 587,000
2004/03/05 990 999 986 993 538,000
2004/03/04 979 1,000 976 994 805,000
2004/03/03 987 998 980 989 646,000
2004/03/02 993 1,007 990 997 499,000
2004/03/01 987 1,000 979 992 808,000
2004/02/27 968 984 964 984 640,000
2004/02/26 959 965 950 963 391,000
2004/02/25 947 959 943 952 394,000
2004/02/24 960 970 952 955 396,000
2004/02/23 956 980 943 963 740,000
2004/02/20 955 955 942 946 222,000
2004/02/19 955 963 951 951 376,000
2004/02/18 947 958 940 952 628,000
2004/02/17 936 945 935 940 477,000
2004/02/16 931 942 931 938 256,000
2004/02/13 928 940 924 935 553,000
2004/02/12 932 939 926 937 381,000
2004/02/10 912 928 910 924 461,000
2004/02/09 925 929 895 902 579,000
2004/02/06 938 938 924 927 256,000
2004/02/05 931 937 928 937 163,000
2004/02/04 937 942 932 934 291,000
2004/02/03 950 955 929 940 605,000
2004/02/02 940 967 940 955 481,000
2004/01/30 938 947 931 943 375,000
2004/01/29 938 946 927 939 425,000
2004/01/28 944 952 941 949 474,000
2004/01/27 968 973 956 959 280,000
2004/01/26 955 970 947 954 246,000
2004/01/23 956 975 948 965 425,000
2004/01/22 964 964 948 951 384,000
2004/01/21 958 969 950 954 318,000
2004/01/20 965 980 956 958 375,000
2004/01/19 954 971 954 967 317,000
2004/01/16 935 950 933 944 240,000
2004/01/15 951 961 934 939 307,000
2004/01/14 950 959 946 954 250,000
2004/01/13 970 974 955 958 278,000
2004/01/09 980 980 963 965 586,000
2004/01/08 967 986 961 976 698,000
2004/01/07 976 976 961 968 298,000
2004/01/06 975 975 959 970 434,000
2004/01/05 970 989 965 970 241,000

このページの先頭へ