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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,276 | 1,280 | 1,256 | 1,256 | 589,500 |
| 2009/12/29 | 1,263 | 1,272 | 1,251 | 1,262 | 1,021,000 |
| 2009/12/28 | 1,264 | 1,282 | 1,260 | 1,275 | 598,500 |
| 2009/12/25 | 1,261 | 1,262 | 1,249 | 1,249 | 385,000 |
| 2009/12/24 | 1,250 | 1,268 | 1,235 | 1,256 | 900,500 |
| 2009/12/22 | 1,228 | 1,244 | 1,224 | 1,244 | 909,000 |
| 2009/12/21 | 1,214 | 1,226 | 1,213 | 1,218 | 467,000 |
| 2009/12/18 | 1,208 | 1,219 | 1,200 | 1,213 | 575,500 |
| 2009/12/17 | 1,226 | 1,230 | 1,212 | 1,216 | 521,000 |
| 2009/12/16 | 1,227 | 1,239 | 1,216 | 1,227 | 928,000 |
| 2009/12/15 | 1,196 | 1,208 | 1,191 | 1,207 | 661,000 |
| 2009/12/14 | 1,216 | 1,221 | 1,198 | 1,208 | 806,000 |
| 2009/12/11 | 1,219 | 1,233 | 1,207 | 1,233 | 3,441,499 |
| 2009/12/10 | 1,230 | 1,236 | 1,190 | 1,199 | 794,000 |
| 2009/12/09 | 1,193 | 1,213 | 1,192 | 1,210 | 944,500 |
| 2009/12/08 | 1,170 | 1,212 | 1,170 | 1,211 | 1,431,500 |
| 2009/12/07 | 1,178 | 1,185 | 1,171 | 1,179 | 874,500 |
| 2009/12/04 | 1,198 | 1,212 | 1,177 | 1,183 | 995,000 |
| 2009/12/03 | 1,179 | 1,213 | 1,179 | 1,212 | 825,000 |
| 2009/12/02 | 1,198 | 1,199 | 1,168 | 1,177 | 719,000 |
| 2009/12/01 | 1,190 | 1,209 | 1,172 | 1,194 | 1,517,500 |
| 2009/11/30 | 1,156 | 1,172 | 1,138 | 1,170 | 1,067,000 |
| 2009/11/27 | 1,144 | 1,159 | 1,135 | 1,136 | 723,500 |
| 2009/11/26 | 1,158 | 1,168 | 1,146 | 1,163 | 764,000 |
| 2009/11/25 | 1,168 | 1,183 | 1,156 | 1,162 | 655,000 |
| 2009/11/24 | 1,160 | 1,171 | 1,150 | 1,166 | 793,500 |
| 2009/11/20 | 1,176 | 1,177 | 1,155 | 1,166 | 1,128,500 |
| 2009/11/19 | 1,209 | 1,210 | 1,190 | 1,196 | 896,000 |
| 2009/11/18 | 1,192 | 1,209 | 1,190 | 1,196 | 766,500 |
| 2009/11/17 | 1,208 | 1,213 | 1,185 | 1,194 | 844,000 |
| 2009/11/16 | 1,207 | 1,209 | 1,189 | 1,193 | 803,000 |
| 2009/11/13 | 1,201 | 1,217 | 1,199 | 1,206 | 1,379,000 |
| 2009/11/12 | 1,232 | 1,232 | 1,208 | 1,213 | 602,000 |
| 2009/11/11 | 1,216 | 1,234 | 1,215 | 1,223 | 540,000 |
| 2009/11/10 | 1,235 | 1,242 | 1,221 | 1,224 | 607,000 |
| 2009/11/09 | 1,226 | 1,236 | 1,212 | 1,220 | 719,000 |
| 2009/11/06 | 1,220 | 1,223 | 1,200 | 1,213 | 703,000 |
| 2009/11/05 | 1,191 | 1,214 | 1,186 | 1,202 | 870,000 |
| 2009/11/04 | 1,207 | 1,213 | 1,182 | 1,205 | 851,500 |
| 2009/11/02 | 1,201 | 1,218 | 1,181 | 1,207 | 984,500 |
| 2009/10/30 | 1,239 | 1,240 | 1,220 | 1,221 | 1,172,000 |
| 2009/10/29 | 1,262 | 1,262 | 1,224 | 1,224 | 1,337,000 |
| 2009/10/28 | 1,267 | 1,269 | 1,257 | 1,269 | 781,000 |
| 2009/10/27 | 1,275 | 1,276 | 1,258 | 1,266 | 552,500 |
| 2009/10/26 | 1,273 | 1,278 | 1,266 | 1,275 | 548,000 |
| 2009/10/23 | 1,255 | 1,280 | 1,252 | 1,272 | 739,000 |
| 2009/10/22 | 1,248 | 1,254 | 1,239 | 1,254 | 583,500 |
| 2009/10/21 | 1,259 | 1,268 | 1,250 | 1,258 | 668,000 |
| 2009/10/20 | 1,255 | 1,269 | 1,254 | 1,266 | 784,000 |
| 2009/10/19 | 1,279 | 1,282 | 1,262 | 1,262 | 767,000 |
| 2009/10/16 | 1,270 | 1,285 | 1,250 | 1,278 | 1,014,500 |
| 2009/10/15 | 1,250 | 1,265 | 1,236 | 1,258 | 858,000 |
| 2009/10/14 | 1,214 | 1,242 | 1,206 | 1,233 | 818,000 |
| 2009/10/13 | 1,202 | 1,218 | 1,194 | 1,216 | 774,500 |
| 2009/10/09 | 1,224 | 1,224 | 1,202 | 1,219 | 1,526,500 |
| 2009/10/08 | 1,218 | 1,218 | 1,196 | 1,212 | 949,000 |
| 2009/10/07 | 1,208 | 1,209 | 1,181 | 1,205 | 1,042,500 |
| 2009/10/06 | 1,233 | 1,240 | 1,206 | 1,216 | 1,094,000 |
| 2009/10/05 | 1,222 | 1,254 | 1,222 | 1,240 | 1,170,500 |
| 2009/10/02 | 1,239 | 1,250 | 1,229 | 1,233 | 920,000 |
| 2009/10/01 | 1,250 | 1,260 | 1,245 | 1,259 | 771,000 |
| 2009/09/30 | 1,241 | 1,256 | 1,233 | 1,256 | 714,000 |
| 2009/09/29 | 1,240 | 1,250 | 1,236 | 1,248 | 657,000 |
| 2009/09/28 | 1,253 | 1,265 | 1,242 | 1,246 | 835,500 |
| 2009/09/25 | 1,280 | 1,280 | 1,240 | 1,266 | 1,099,500 |
| 2009/09/24 | 1,231 | 1,294 | 1,230 | 1,288 | 1,813,000 |
| 2009/09/18 | 1,270 | 1,284 | 1,240 | 1,254 | 1,567,000 |
| 2009/09/17 | 1,240 | 1,266 | 1,226 | 1,264 | 1,696,500 |
| 2009/09/16 | 1,222 | 1,228 | 1,211 | 1,220 | 1,386,500 |
| 2009/09/15 | 1,186 | 1,225 | 1,179 | 1,222 | 1,740,000 |
| 2009/09/14 | 1,169 | 1,179 | 1,153 | 1,166 | 1,225,500 |
| 2009/09/11 | 1,161 | 1,184 | 1,153 | 1,179 | 4,473,999 |
| 2009/09/10 | 1,173 | 1,194 | 1,172 | 1,192 | 1,234,500 |
| 2009/09/09 | 1,190 | 1,200 | 1,169 | 1,177 | 915,000 |
| 2009/09/08 | 1,207 | 1,217 | 1,195 | 1,199 | 712,500 |
| 2009/09/07 | 1,221 | 1,226 | 1,202 | 1,208 | 657,000 |
| 2009/09/04 | 1,198 | 1,225 | 1,188 | 1,220 | 1,201,500 |
| 2009/09/03 | 1,167 | 1,197 | 1,162 | 1,188 | 1,048,000 |
| 2009/09/02 | 1,168 | 1,177 | 1,163 | 1,176 | 967,500 |
| 2009/09/01 | 1,224 | 1,226 | 1,200 | 1,216 | 1,229,500 |
| 2009/08/31 | 1,199 | 1,238 | 1,194 | 1,235 | 2,447,000 |
| 2009/08/28 | 1,161 | 1,185 | 1,151 | 1,184 | 1,204,000 |
| 2009/08/27 | 1,151 | 1,153 | 1,135 | 1,151 | 924,500 |
| 2009/08/26 | 1,149 | 1,164 | 1,149 | 1,161 | 674,500 |
| 2009/08/25 | 1,150 | 1,169 | 1,143 | 1,152 | 1,004,000 |
| 2009/08/24 | 1,159 | 1,166 | 1,148 | 1,162 | 721,000 |
| 2009/08/21 | 1,130 | 1,135 | 1,112 | 1,122 | 574,500 |
| 2009/08/20 | 1,121 | 1,141 | 1,109 | 1,139 | 468,000 |
| 2009/08/19 | 1,121 | 1,127 | 1,113 | 1,115 | 612,000 |
| 2009/08/18 | 1,126 | 1,137 | 1,120 | 1,131 | 686,500 |
| 2009/08/17 | 1,153 | 1,153 | 1,125 | 1,127 | 758,500 |
| 2009/08/14 | 1,166 | 1,166 | 1,144 | 1,152 | 1,387,000 |
| 2009/08/13 | 1,164 | 1,165 | 1,144 | 1,150 | 927,500 |
| 2009/08/12 | 1,176 | 1,180 | 1,158 | 1,165 | 840,500 |
| 2009/08/11 | 1,190 | 1,195 | 1,179 | 1,191 | 519,500 |
| 2009/08/10 | 1,197 | 1,197 | 1,176 | 1,181 | 577,500 |
| 2009/08/07 | 1,179 | 1,190 | 1,172 | 1,190 | 505,000 |
| 2009/08/06 | 1,168 | 1,188 | 1,155 | 1,176 | 704,000 |
| 2009/08/05 | 1,168 | 1,195 | 1,167 | 1,179 | 684,500 |
| 2009/08/04 | 1,170 | 1,175 | 1,160 | 1,172 | 549,000 |
| 2009/08/03 | 1,167 | 1,174 | 1,151 | 1,165 | 658,000 |
| 2009/07/31 | 1,139 | 1,152 | 1,126 | 1,151 | 568,500 |
| 2009/07/30 | 1,125 | 1,137 | 1,110 | 1,134 | 720,000 |
| 2009/07/29 | 1,140 | 1,145 | 1,121 | 1,125 | 697,500 |
| 2009/07/28 | 1,127 | 1,142 | 1,124 | 1,141 | 526,500 |
| 2009/07/27 | 1,119 | 1,147 | 1,119 | 1,134 | 757,500 |
| 2009/07/24 | 1,092 | 1,099 | 1,078 | 1,099 | 680,000 |
| 2009/07/23 | 1,091 | 1,098 | 1,079 | 1,091 | 584,500 |
| 2009/07/22 | 1,097 | 1,104 | 1,079 | 1,100 | 647,500 |
| 2009/07/21 | 1,095 | 1,098 | 1,081 | 1,097 | 601,500 |
| 2009/07/17 | 1,089 | 1,091 | 1,073 | 1,081 | 346,000 |
| 2009/07/16 | 1,099 | 1,100 | 1,075 | 1,083 | 623,500 |
| 2009/07/15 | 1,075 | 1,084 | 1,064 | 1,079 | 698,500 |
| 2009/07/14 | 1,075 | 1,078 | 1,046 | 1,067 | 904,500 |
| 2009/07/13 | 1,079 | 1,090 | 1,068 | 1,068 | 591,500 |
| 2009/07/10 | 1,083 | 1,083 | 1,063 | 1,081 | 1,335,000 |
| 2009/07/09 | 1,078 | 1,090 | 1,063 | 1,068 | 633,500 |
| 2009/07/08 | 1,084 | 1,120 | 1,084 | 1,091 | 797,000 |
| 2009/07/07 | 1,072 | 1,098 | 1,072 | 1,094 | 553,500 |
| 2009/07/06 | 1,078 | 1,088 | 1,074 | 1,081 | 349,500 |
| 2009/07/03 | 1,092 | 1,096 | 1,076 | 1,093 | 540,500 |
| 2009/07/02 | 1,126 | 1,126 | 1,111 | 1,112 | 677,000 |
| 2009/07/01 | 1,125 | 1,141 | 1,120 | 1,126 | 871,000 |
| 2009/06/30 | 1,145 | 1,155 | 1,136 | 1,150 | 582,500 |
| 2009/06/29 | 1,140 | 1,145 | 1,126 | 1,132 | 664,000 |
| 2009/06/26 | 1,150 | 1,152 | 1,130 | 1,137 | 691,000 |
| 2009/06/25 | 1,120 | 1,144 | 1,120 | 1,135 | 627,000 |
| 2009/06/24 | 1,106 | 1,143 | 1,106 | 1,127 | 806,000 |
| 2009/06/23 | 1,118 | 1,132 | 1,116 | 1,126 | 1,055,000 |
| 2009/06/22 | 1,113 | 1,145 | 1,101 | 1,138 | 1,030,000 |
| 2009/06/19 | 1,120 | 1,120 | 1,091 | 1,103 | 767,000 |
| 2009/06/18 | 1,102 | 1,111 | 1,092 | 1,111 | 558,500 |
| 2009/06/17 | 1,110 | 1,138 | 1,086 | 1,122 | 948,500 |
| 2009/06/16 | 1,100 | 1,112 | 1,088 | 1,093 | 639,000 |
| 2009/06/15 | 1,115 | 1,116 | 1,093 | 1,104 | 577,000 |
| 2009/06/12 | 1,111 | 1,115 | 1,080 | 1,103 | 3,807,499 |
| 2009/06/11 | 1,097 | 1,107 | 1,077 | 1,091 | 669,500 |
| 2009/06/10 | 1,092 | 1,105 | 1,076 | 1,097 | 1,004,500 |
| 2009/06/09 | 1,060 | 1,070 | 1,051 | 1,070 | 458,500 |
| 2009/06/08 | 1,059 | 1,067 | 1,054 | 1,067 | 506,000 |
| 2009/06/05 | 1,076 | 1,076 | 1,054 | 1,058 | 462,000 |
| 2009/06/04 | 1,066 | 1,079 | 1,043 | 1,067 | 798,500 |
| 2009/06/03 | 1,084 | 1,088 | 1,072 | 1,080 | 523,000 |
| 2009/06/02 | 1,083 | 1,088 | 1,067 | 1,083 | 554,500 |
| 2009/06/01 | 1,063 | 1,085 | 1,063 | 1,083 | 600,500 |
| 2009/05/29 | 1,076 | 1,077 | 1,051 | 1,076 | 1,174,500 |
| 2009/05/28 | 1,072 | 1,089 | 1,072 | 1,083 | 754,500 |
| 2009/05/27 | 1,080 | 1,096 | 1,077 | 1,087 | 760,500 |
| 2009/05/26 | 1,078 | 1,078 | 1,056 | 1,068 | 675,000 |
| 2009/05/25 | 1,035 | 1,069 | 1,035 | 1,058 | 764,500 |
| 2009/05/22 | 1,020 | 1,040 | 1,020 | 1,038 | 670,500 |
| 2009/05/21 | 1,042 | 1,043 | 1,029 | 1,039 | 762,500 |
| 2009/05/20 | 1,070 | 1,075 | 1,049 | 1,050 | 615,500 |
| 2009/05/19 | 1,040 | 1,070 | 1,030 | 1,057 | 833,500 |
| 2009/05/18 | 1,035 | 1,045 | 1,018 | 1,023 | 974,500 |
| 2009/05/15 | 1,052 | 1,064 | 1,046 | 1,049 | 691,000 |
| 2009/05/14 | 1,033 | 1,064 | 1,030 | 1,051 | 792,500 |
| 2009/05/13 | 1,040 | 1,061 | 1,037 | 1,053 | 904,000 |
| 2009/05/12 | 1,035 | 1,052 | 1,020 | 1,030 | 679,000 |
| 2009/05/11 | 1,034 | 1,052 | 1,034 | 1,048 | 656,500 |
| 2009/05/08 | 1,031 | 1,047 | 1,000 | 1,034 | 1,200,000 |
| 2009/05/07 | 1,045 | 1,045 | 1,013 | 1,020 | 978,500 |
| 2009/05/01 | 1,004 | 1,017 | 985 | 996 | 884,000 |
| 2009/04/30 | 1,009 | 1,025 | 1,000 | 1,014 | 967,000 |
| 2009/04/28 | 999 | 1,009 | 987 | 987 | 989,500 |
| 2009/04/27 | 1,029 | 1,029 | 993 | 1,000 | 672,500 |
| 2009/04/24 | 1,022 | 1,034 | 1,006 | 1,011 | 927,000 |
| 2009/04/23 | 1,010 | 1,011 | 992 | 1,007 | 885,500 |
| 2009/04/22 | 1,012 | 1,023 | 995 | 1,003 | 826,500 |
| 2009/04/21 | 1,025 | 1,026 | 1,008 | 1,010 | 830,500 |
| 2009/04/20 | 1,036 | 1,044 | 1,019 | 1,025 | 616,500 |
| 2009/04/17 | 1,069 | 1,069 | 1,025 | 1,032 | 1,119,500 |
| 2009/04/16 | 1,063 | 1,080 | 1,043 | 1,054 | 932,000 |
| 2009/04/15 | 1,040 | 1,053 | 1,030 | 1,048 | 913,500 |
| 2009/04/14 | 1,054 | 1,054 | 1,026 | 1,047 | 1,046,000 |
| 2009/04/13 | 1,078 | 1,078 | 1,056 | 1,060 | 390,000 |
| 2009/04/10 | 1,091 | 1,091 | 1,060 | 1,075 | 1,196,000 |
| 2009/04/09 | 1,072 | 1,072 | 1,047 | 1,067 | 1,031,500 |
| 2009/04/08 | 1,079 | 1,093 | 1,047 | 1,060 | 1,115,500 |
| 2009/04/07 | 1,099 | 1,113 | 1,068 | 1,099 | 1,255,500 |
| 2009/04/06 | 1,100 | 1,102 | 1,083 | 1,096 | 721,000 |
| 2009/04/03 | 1,100 | 1,109 | 1,074 | 1,082 | 897,500 |
| 2009/04/02 | 1,091 | 1,108 | 1,077 | 1,105 | 831,500 |
| 2009/04/01 | 1,052 | 1,080 | 1,030 | 1,079 | 889,500 |
| 2009/03/31 | 1,062 | 1,084 | 1,048 | 1,053 | 1,226,500 |
| 2009/03/30 | 1,077 | 1,127 | 1,072 | 1,077 | 1,088,500 |
| 2009/03/27 | 1,109 | 1,116 | 1,078 | 1,097 | 892,000 |
| 2009/03/26 | 1,112 | 1,112 | 1,076 | 1,089 | 1,030,500 |
| 2009/03/25 | 1,086 | 1,124 | 1,085 | 1,121 | 1,103,000 |
| 2009/03/24 | 1,068 | 1,092 | 1,046 | 1,084 | 1,292,000 |
| 2009/03/23 | 1,035 | 1,056 | 1,031 | 1,048 | 794,500 |
| 2009/03/19 | 1,030 | 1,046 | 1,020 | 1,035 | 650,000 |
| 2009/03/18 | 1,033 | 1,039 | 1,009 | 1,027 | 658,500 |
| 2009/03/17 | 1,018 | 1,045 | 1,008 | 1,034 | 1,036,000 |
| 2009/03/16 | 1,032 | 1,038 | 1,007 | 1,011 | 934,500 |
| 2009/03/13 | 1,010 | 1,019 | 992 | 1,017 | 3,482,999 |
| 2009/03/12 | 987 | 1,015 | 987 | 1,001 | 1,208,000 |
| 2009/03/11 | 998 | 1,018 | 995 | 997 | 1,267,000 |
| 2009/03/10 | 957 | 990 | 956 | 958 | 837,500 |
| 2009/03/09 | 962 | 987 | 956 | 967 | 904,000 |
| 2009/03/06 | 936 | 963 | 928 | 952 | 903,500 |
| 2009/03/05 | 958 | 985 | 945 | 976 | 879,000 |
| 2009/03/04 | 915 | 964 | 909 | 957 | 1,454,500 |
| 2009/03/03 | 940 | 942 | 926 | 934 | 1,081,000 |
| 2009/03/02 | 965 | 965 | 940 | 950 | 1,007,000 |
| 2009/02/27 | 983 | 1,004 | 961 | 996 | 978,000 |
| 2009/02/26 | 977 | 998 | 971 | 982 | 1,509,500 |
| 2009/02/25 | 960 | 961 | 937 | 947 | 1,648,000 |
| 2009/02/24 | 978 | 980 | 960 | 980 | 827,500 |
| 2009/02/23 | 970 | 1,008 | 964 | 1,000 | 802,500 |
| 2009/02/20 | 978 | 1,002 | 977 | 981 | 785,000 |
| 2009/02/19 | 1,018 | 1,018 | 985 | 988 | 1,280,000 |
| 2009/02/18 | 1,004 | 1,012 | 1,001 | 1,009 | 698,000 |
| 2009/02/17 | 1,018 | 1,036 | 1,018 | 1,029 | 590,000 |
| 2009/02/16 | 1,009 | 1,029 | 1,004 | 1,018 | 860,000 |
| 2009/02/13 | 992 | 1,032 | 992 | 1,018 | 1,741,000 |
| 2009/02/12 | 980 | 1,006 | 970 | 972 | 1,256,000 |
| 2009/02/10 | 1,005 | 1,019 | 983 | 990 | 1,018,000 |
| 2009/02/09 | 1,045 | 1,046 | 988 | 991 | 1,119,000 |
| 2009/02/06 | 1,000 | 1,031 | 998 | 1,005 | 1,286,500 |
| 2009/02/05 | 1,000 | 1,003 | 980 | 988 | 994,000 |
| 2009/02/04 | 984 | 1,008 | 977 | 1,003 | 1,326,000 |
| 2009/02/03 | 989 | 1,003 | 973 | 984 | 1,047,500 |
| 2009/02/02 | 988 | 1,000 | 972 | 986 | 1,195,000 |
| 2009/01/30 | 970 | 998 | 958 | 991 | 988,000 |
| 2009/01/29 | 970 | 990 | 970 | 990 | 1,358,500 |
| 2009/01/28 | 979 | 984 | 940 | 960 | 828,000 |
| 2009/01/27 | 952 | 981 | 952 | 969 | 938,500 |
| 2009/01/26 | 947 | 964 | 941 | 943 | 802,000 |
| 2009/01/23 | 948 | 952 | 930 | 939 | 660,500 |
| 2009/01/22 | 927 | 951 | 922 | 947 | 915,500 |
| 2009/01/21 | 920 | 951 | 916 | 933 | 1,283,000 |
| 2009/01/20 | 960 | 961 | 937 | 952 | 1,155,000 |
| 2009/01/19 | 986 | 995 | 966 | 971 | 664,500 |
| 2009/01/16 | 991 | 997 | 982 | 984 | 1,160,000 |
| 2009/01/15 | 1,000 | 1,024 | 976 | 982 | 1,486,000 |
| 2009/01/14 | 1,028 | 1,038 | 1,014 | 1,014 | 715,000 |
| 2009/01/13 | 1,030 | 1,043 | 1,026 | 1,033 | 780,000 |
| 2009/01/09 | 1,059 | 1,069 | 1,042 | 1,042 | 789,000 |
| 2009/01/08 | 1,050 | 1,075 | 1,038 | 1,039 | 961,500 |
| 2009/01/07 | 1,120 | 1,130 | 1,056 | 1,060 | 1,291,000 |
| 2009/01/06 | 1,173 | 1,173 | 1,131 | 1,140 | 601,000 |
| 2009/01/05 | 1,190 | 1,190 | 1,144 | 1,146 | 305,000 |