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
2011/12/30 939 939 928 933 282,500
2011/12/29 928 936 924 933 320,000
2011/12/28 937 940 932 934 476,000
2011/12/27 938 941 934 937 291,500
2011/12/26 954 955 945 945 460,000
2011/12/22 928 945 928 937 523,500
2011/12/21 933 936 930 933 645,000
2011/12/20 924 927 920 924 366,000
2011/12/19 918 930 915 920 597,000
2011/12/16 924 929 918 919 873,000
2011/12/15 913 918 912 914 591,000
2011/12/14 916 924 915 917 677,000
2011/12/13 929 931 918 923 681,000
2011/12/12 940 942 932 940 725,500
2011/12/09 913 927 913 922 3,564,499
2011/12/08 929 931 921 928 584,500
2011/12/07 923 940 920 937 750,000
2011/12/06 926 937 917 917 478,500
2011/12/05 925 938 925 936 462,500
2011/12/02 921 931 919 926 670,500
2011/12/01 931 938 916 920 753,000
2011/11/30 910 918 905 916 812,000
2011/11/29 904 913 897 913 675,500
2011/11/28 912 916 893 900 521,000
2011/11/25 913 914 902 904 704,500
2011/11/24 913 932 910 915 600,500
2011/11/22 932 937 915 920 966,500
2011/11/21 927 942 923 936 722,500
2011/11/18 927 936 923 927 730,500
2011/11/17 938 938 926 934 571,000
2011/11/16 949 950 935 939 341,000
2011/11/15 939 946 932 943 441,500
2011/11/14 950 954 940 946 363,000
2011/11/11 948 961 937 942 968,000
2011/11/10 942 956 940 942 791,000
2011/11/09 945 961 942 956 662,000
2011/11/08 930 948 930 937 671,000
2011/11/07 935 936 927 930 546,000
2011/11/04 946 949 932 941 740,000
2011/11/02 950 953 937 943 784,500
2011/11/01 965 971 956 960 738,500
2011/10/31 979 995 973 973 933,000
2011/10/28 973 985 966 982 708,000
2011/10/27 965 965 954 963 551,500
2011/10/26 976 977 961 966 626,500
2011/10/25 987 993 978 979 666,000
2011/10/24 987 1,002 987 992 680,500
2011/10/21 991 992 980 984 455,000
2011/10/20 1,003 1,003 986 993 693,000
2011/10/19 1,006 1,007 993 1,004 766,000
2011/10/18 993 1,007 991 991 566,500
2011/10/17 1,004 1,009 998 999 632,000
2011/10/14 1,001 1,002 992 997 1,079,500
2011/10/13 1,011 1,011 996 1,003 510,500
2011/10/12 1,015 1,020 1,006 1,008 388,500
2011/10/11 1,026 1,027 1,005 1,014 637,500
2011/10/07 1,030 1,032 1,016 1,018 679,500
2011/10/06 1,033 1,036 1,022 1,026 894,000
2011/10/05 1,029 1,033 1,017 1,032 840,000
2011/10/04 1,025 1,026 1,014 1,020 777,500
2011/10/03 1,012 1,033 1,003 1,029 964,500
2011/09/30 1,010 1,020 999 1,017 751,000
2011/09/29 988 1,009 988 1,008 688,000
2011/09/28 993 1,001 987 993 627,500
2011/09/27 996 996 977 993 826,500
2011/09/26 986 1,001 973 981 1,084,000
2011/09/22 971 983 969 975 936,500
2011/09/21 979 989 975 978 434,000
2011/09/20 963 977 963 973 439,000
2011/09/16 977 978 969 973 563,500
2011/09/15 970 978 963 969 539,000
2011/09/14 970 975 959 961 592,000
2011/09/13 966 971 957 968 567,500
2011/09/12 962 968 960 963 578,000
2011/09/09 970 987 967 981 2,889,499
2011/09/08 966 979 964 977 459,500
2011/09/07 974 974 958 965 675,000
2011/09/06 957 974 957 961 764,500
2011/09/05 965 972 960 968 589,500
2011/09/02 968 976 964 971 450,500
2011/09/01 975 986 974 978 733,000
2011/08/31 954 966 951 964 638,000
2011/08/30 960 964 951 956 738,000
2011/08/29 952 961 946 957 763,500
2011/08/26 970 974 952 958 865,000
2011/08/25 990 990 966 966 806,000
2011/08/24 984 986 970 983 796,000
2011/08/23 960 979 960 978 1,222,500
2011/08/22 945 959 942 956 835,000
2011/08/19 942 960 942 952 863,000
2011/08/18 956 960 953 957 711,000
2011/08/17 958 966 952 964 462,000
2011/08/16 962 967 955 965 711,000
2011/08/15 970 978 958 967 703,000
2011/08/12 965 967 947 960 1,127,500
2011/08/11 935 962 935 961 748,500
2011/08/10 943 954 932 953 763,000
2011/08/09 924 930 916 928 1,033,500
2011/08/08 949 957 947 947 965,500
2011/08/05 950 962 949 957 1,052,000
2011/08/04 982 989 970 985 1,291,500
2011/08/03 977 979 963 968 707,500
2011/08/02 984 991 983 989 544,500
2011/08/01 985 993 982 988 656,000
2011/07/29 980 989 979 985 807,500
2011/07/28 985 987 973 975 677,000
2011/07/27 998 1,000 991 998 534,000
2011/07/26 1,002 1,009 998 1,001 941,000
2011/07/25 994 997 991 994 375,000
2011/07/22 994 1,001 988 1,000 756,500
2011/07/21 976 985 976 983 1,011,500
2011/07/20 987 990 979 984 609,500
2011/07/19 996 997 980 982 753,500
2011/07/15 1,000 1,008 995 1,000 830,000
2011/07/14 1,006 1,010 999 1,004 458,500
2011/07/13 1,003 1,015 1,001 1,011 607,500
2011/07/12 1,000 1,011 996 1,011 763,500
2011/07/11 1,003 1,010 1,003 1,009 368,000
2011/07/08 1,033 1,033 1,007 1,009 1,232,500
2011/07/07 1,007 1,021 1,003 1,018 556,500
2011/07/06 1,007 1,015 1,001 1,015 512,500
2011/07/05 1,005 1,014 1,004 1,008 559,500
2011/07/04 1,014 1,015 999 1,005 507,500
2011/07/01 1,005 1,011 1,001 1,005 420,500
2011/06/30 1,008 1,008 1,000 1,002 839,500
2011/06/29 994 1,000 990 1,000 558,500
2011/06/28 988 993 981 985 623,000
2011/06/27 1,001 1,001 985 985 547,000
2011/06/24 993 1,003 987 1,003 599,000
2011/06/23 980 993 977 986 518,500
2011/06/22 976 992 976 990 937,000
2011/06/21 980 981 970 971 997,000
2011/06/20 965 977 965 971 592,000
2011/06/17 984 986 965 965 1,014,500
2011/06/16 986 992 978 978 699,000
2011/06/15 1,000 1,002 987 995 784,000
2011/06/14 990 1,000 984 993 660,000
2011/06/13 978 989 977 987 377,500
2011/06/10 988 1,002 983 990 2,835,999
2011/06/09 965 978 965 978 1,023,000
2011/06/08 978 979 969 970 972,500
2011/06/07 977 980 974 977 702,000
2011/06/06 985 992 980 980 779,500
2011/06/03 983 990 980 984 957,500
2011/06/02 983 988 974 985 1,375,000
2011/06/01 999 999 983 994 1,086,000
2011/05/31 984 1,006 981 1,001 912,500
2011/05/30 980 986 975 983 739,000
2011/05/27 985 993 981 984 850,500
2011/05/26 994 998 989 991 634,000
2011/05/25 983 989 979 985 359,500
2011/05/24 979 989 978 982 516,000
2011/05/23 978 984 971 979 432,000
2011/05/20 985 995 980 982 395,500
2011/05/19 987 991 982 983 295,500
2011/05/18 984 994 981 987 537,500
2011/05/17 980 984 977 980 496,500
2011/05/16 985 989 981 984 615,500
2011/05/13 1,013 1,014 975 987 1,358,000
2011/05/12 1,016 1,025 1,004 1,004 670,500
2011/05/11 1,031 1,032 1,016 1,026 828,500
2011/05/10 1,016 1,027 1,012 1,026 575,500
2011/05/09 1,004 1,018 1,003 1,011 486,500
2011/05/06 998 1,011 993 1,008 932,500
2011/05/02 1,020 1,025 1,011 1,023 658,500
2011/04/28 1,000 1,010 990 1,009 878,500
2011/04/27 991 1,003 989 999 596,500
2011/04/26 991 992 975 982 1,112,000
2011/04/25 999 1,010 995 995 310,000
2011/04/22 1,000 1,009 998 999 485,000
2011/04/21 1,011 1,013 1,002 1,007 495,000
2011/04/20 998 1,006 988 1,002 933,000
2011/04/19 985 994 984 990 587,000
2011/04/18 992 1,002 991 994 587,500
2011/04/15 992 995 983 988 479,500
2011/04/14 988 995 978 991 710,500
2011/04/13 983 997 976 988 986,500
2011/04/12 991 994 969 976 1,434,500
2011/04/11 1,002 1,011 992 1,007 1,185,000
2011/04/08 958 1,007 954 1,000 2,868,999
2011/04/07 955 958 943 955 1,014,500
2011/04/06 962 965 952 955 942,000
2011/04/05 959 963 954 957 838,000
2011/04/04 956 965 953 961 1,227,000
2011/04/01 955 963 949 949 826,500
2011/03/31 958 965 950 959 1,031,500
2011/03/30 948 962 938 958 1,467,500
2011/03/29 928 945 921 942 1,612,500
2011/03/28 947 948 931 938 1,022,000
2011/03/25 922 942 920 941 1,114,000
2011/03/24 909 923 908 914 894,500
2011/03/23 918 925 906 911 1,733,500
2011/03/22 918 926 906 925 1,968,000
2011/03/18 880 908 877 901 2,300,500
2011/03/17 834 873 824 865 2,671,499
2011/03/16 883 922 845 871 2,643,999
2011/03/15 964 972 830 838 2,111,500
2011/03/14 1,003 1,065 982 1,001 1,476,500
2011/03/11 1,026 1,055 1,026 1,033 3,932,999
2011/03/10 1,040 1,047 1,034 1,038 602,500
2011/03/09 1,040 1,045 1,038 1,043 561,500
2011/03/08 1,032 1,039 1,029 1,035 711,000
2011/03/07 1,049 1,049 1,031 1,033 688,500
2011/03/04 1,054 1,060 1,050 1,052 547,000
2011/03/03 1,041 1,045 1,039 1,044 620,000
2011/03/02 1,062 1,068 1,043 1,044 959,000
2011/03/01 1,069 1,074 1,067 1,074 544,000
2011/02/28 1,070 1,074 1,059 1,074 783,500
2011/02/25 1,061 1,076 1,058 1,072 774,000
2011/02/24 1,055 1,071 1,051 1,053 766,500
2011/02/23 1,070 1,072 1,058 1,059 581,000
2011/02/22 1,067 1,071 1,061 1,066 420,500
2011/02/21 1,070 1,076 1,066 1,075 394,000
2011/02/18 1,074 1,076 1,068 1,070 759,500
2011/02/17 1,084 1,086 1,069 1,072 701,000
2011/02/16 1,077 1,083 1,071 1,081 635,000
2011/02/15 1,077 1,079 1,071 1,071 457,000
2011/02/14 1,074 1,087 1,071 1,076 487,500
2011/02/10 1,073 1,079 1,067 1,074 844,500
2011/02/09 1,077 1,081 1,074 1,079 478,000
2011/02/08 1,078 1,090 1,073 1,075 648,000
2011/02/07 1,078 1,082 1,070 1,075 696,000
2011/02/04 1,052 1,069 1,051 1,064 572,500
2011/02/03 1,039 1,048 1,035 1,041 578,000
2011/02/02 1,032 1,050 1,028 1,039 801,000
2011/02/01 1,030 1,036 1,020 1,025 661,500
2011/01/31 1,034 1,038 1,027 1,032 526,000
2011/01/28 1,049 1,054 1,036 1,039 615,000
2011/01/27 1,040 1,061 1,037 1,057 921,000
2011/01/26 1,038 1,040 1,031 1,034 503,500
2011/01/25 1,039 1,043 1,033 1,042 1,001,000
2011/01/24 1,039 1,045 1,033 1,045 388,500
2011/01/21 1,042 1,047 1,036 1,036 877,500
2011/01/20 1,037 1,040 1,035 1,039 430,000
2011/01/19 1,043 1,045 1,040 1,041 284,500
2011/01/18 1,041 1,047 1,037 1,041 607,500
2011/01/17 1,040 1,051 1,040 1,048 746,500
2011/01/14 1,036 1,053 1,036 1,038 1,415,500
2011/01/13 1,056 1,057 1,047 1,052 626,500
2011/01/12 1,051 1,053 1,045 1,049 463,500
2011/01/11 1,047 1,054 1,043 1,050 532,500
2011/01/07 1,045 1,051 1,043 1,049 374,500
2011/01/06 1,054 1,055 1,041 1,042 637,500
2011/01/05 1,045 1,049 1,041 1,045 338,500
2011/01/04 1,041 1,051 1,035 1,047 665,000

このページの先頭へ