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 |
---|---|---|---|---|---|
2012/12/28 | 1,085 | 1,087 | 1,073 | 1,078 | 557,500 |
2012/12/27 | 1,063 | 1,080 | 1,062 | 1,077 | 651,500 |
2012/12/26 | 1,057 | 1,060 | 1,040 | 1,060 | 763,500 |
2012/12/25 | 1,047 | 1,054 | 1,041 | 1,052 | 631,000 |
2012/12/21 | 1,058 | 1,058 | 1,037 | 1,037 | 1,046,500 |
2012/12/20 | 1,059 | 1,064 | 1,047 | 1,047 | 1,015,500 |
2012/12/19 | 1,060 | 1,066 | 1,048 | 1,066 | 805,000 |
2012/12/18 | 1,046 | 1,057 | 1,037 | 1,056 | 901,000 |
2012/12/17 | 1,063 | 1,064 | 1,038 | 1,046 | 1,050,500 |
2012/12/14 | 1,071 | 1,071 | 1,041 | 1,048 | 3,379,999 |
2012/12/13 | 1,077 | 1,077 | 1,062 | 1,075 | 568,500 |
2012/12/12 | 1,075 | 1,075 | 1,059 | 1,070 | 426,500 |
2012/12/11 | 1,068 | 1,075 | 1,067 | 1,072 | 419,000 |
2012/12/10 | 1,079 | 1,079 | 1,065 | 1,074 | 564,000 |
2012/12/07 | 1,068 | 1,074 | 1,060 | 1,060 | 576,000 |
2012/12/06 | 1,070 | 1,073 | 1,066 | 1,068 | 495,500 |
2012/12/05 | 1,052 | 1,070 | 1,052 | 1,068 | 519,000 |
2012/12/04 | 1,054 | 1,064 | 1,050 | 1,061 | 358,500 |
2012/12/03 | 1,054 | 1,064 | 1,050 | 1,054 | 419,500 |
2012/11/30 | 1,058 | 1,064 | 1,047 | 1,054 | 814,500 |
2012/11/29 | 1,044 | 1,059 | 1,042 | 1,054 | 708,000 |
2012/11/28 | 1,042 | 1,049 | 1,038 | 1,038 | 520,500 |
2012/11/27 | 1,039 | 1,048 | 1,036 | 1,047 | 644,000 |
2012/11/26 | 1,030 | 1,046 | 1,025 | 1,033 | 906,000 |
2012/11/22 | 1,020 | 1,024 | 1,011 | 1,019 | 566,500 |
2012/11/21 | 1,013 | 1,016 | 1,000 | 1,016 | 455,000 |
2012/11/20 | 1,007 | 1,013 | 1,003 | 1,009 | 463,000 |
2012/11/19 | 996 | 1,006 | 995 | 1,003 | 345,500 |
2012/11/16 | 968 | 986 | 968 | 986 | 555,500 |
2012/11/15 | 979 | 980 | 966 | 969 | 477,000 |
2012/11/14 | 967 | 975 | 961 | 973 | 255,500 |
2012/11/13 | 973 | 980 | 963 | 966 | 378,000 |
2012/11/12 | 975 | 977 | 968 | 969 | 431,000 |
2012/11/09 | 981 | 988 | 978 | 982 | 455,500 |
2012/11/08 | 1,001 | 1,002 | 983 | 990 | 389,000 |
2012/11/07 | 1,023 | 1,024 | 999 | 1,004 | 355,500 |
2012/11/06 | 1,010 | 1,018 | 1,006 | 1,017 | 395,000 |
2012/11/05 | 1,001 | 1,015 | 1,000 | 1,009 | 317,000 |
2012/11/02 | 1,007 | 1,014 | 1,005 | 1,007 | 469,000 |
2012/11/01 | 1,005 | 1,008 | 997 | 999 | 374,000 |
2012/10/31 | 1,017 | 1,017 | 997 | 997 | 561,000 |
2012/10/30 | 1,019 | 1,024 | 999 | 1,003 | 492,000 |
2012/10/29 | 1,015 | 1,021 | 1,009 | 1,018 | 386,500 |
2012/10/26 | 1,019 | 1,026 | 1,013 | 1,014 | 451,000 |
2012/10/25 | 1,006 | 1,013 | 998 | 1,013 | 474,500 |
2012/10/24 | 1,002 | 1,010 | 1,000 | 1,007 | 428,000 |
2012/10/23 | 1,012 | 1,014 | 1,003 | 1,007 | 583,500 |
2012/10/22 | 997 | 1,014 | 990 | 1,009 | 949,000 |
2012/10/19 | 1,000 | 1,001 | 996 | 998 | 396,000 |
2012/10/18 | 984 | 1,005 | 983 | 1,004 | 735,000 |
2012/10/17 | 993 | 997 | 969 | 977 | 1,475,000 |
2012/10/16 | 990 | 996 | 986 | 988 | 747,500 |
2012/10/15 | 980 | 993 | 980 | 993 | 981,000 |
2012/10/12 | 955 | 982 | 955 | 979 | 1,526,000 |
2012/10/11 | 948 | 955 | 941 | 947 | 555,000 |
2012/10/10 | 959 | 963 | 951 | 953 | 533,500 |
2012/10/09 | 970 | 981 | 964 | 964 | 576,500 |
2012/10/05 | 974 | 978 | 964 | 975 | 547,000 |
2012/10/04 | 975 | 981 | 962 | 969 | 744,000 |
2012/10/03 | 959 | 974 | 958 | 963 | 876,500 |
2012/10/02 | 950 | 954 | 946 | 949 | 470,000 |
2012/10/01 | 950 | 952 | 945 | 947 | 348,000 |
2012/09/28 | 961 | 964 | 952 | 960 | 735,000 |
2012/09/27 | 955 | 960 | 949 | 958 | 348,500 |
2012/09/26 | 965 | 972 | 953 | 955 | 528,000 |
2012/09/25 | 953 | 971 | 953 | 969 | 469,500 |
2012/09/24 | 953 | 960 | 950 | 959 | 730,000 |
2012/09/21 | 946 | 960 | 944 | 955 | 460,500 |
2012/09/20 | 937 | 950 | 937 | 940 | 1,042,000 |
2012/09/19 | 947 | 948 | 939 | 942 | 580,000 |
2012/09/18 | 936 | 942 | 935 | 935 | 572,500 |
2012/09/14 | 945 | 948 | 929 | 930 | 2,030,000 |
2012/09/13 | 948 | 949 | 939 | 941 | 321,000 |
2012/09/12 | 935 | 950 | 932 | 949 | 304,500 |
2012/09/11 | 931 | 936 | 927 | 931 | 256,500 |
2012/09/10 | 939 | 942 | 932 | 933 | 304,000 |
2012/09/07 | 951 | 952 | 941 | 944 | 540,500 |
2012/09/06 | 932 | 938 | 930 | 937 | 477,500 |
2012/09/05 | 944 | 945 | 930 | 931 | 557,000 |
2012/09/04 | 946 | 947 | 939 | 942 | 418,000 |
2012/09/03 | 949 | 954 | 944 | 944 | 441,500 |
2012/08/31 | 954 | 960 | 948 | 948 | 462,000 |
2012/08/30 | 965 | 967 | 955 | 958 | 337,000 |
2012/08/29 | 963 | 966 | 959 | 963 | 450,500 |
2012/08/28 | 961 | 963 | 955 | 957 | 672,500 |
2012/08/27 | 964 | 965 | 953 | 955 | 473,500 |
2012/08/24 | 952 | 959 | 947 | 956 | 366,500 |
2012/08/23 | 956 | 964 | 952 | 963 | 713,000 |
2012/08/22 | 958 | 961 | 950 | 959 | 376,000 |
2012/08/21 | 961 | 964 | 956 | 958 | 335,000 |
2012/08/20 | 960 | 968 | 955 | 962 | 367,500 |
2012/08/17 | 957 | 967 | 956 | 957 | 465,000 |
2012/08/16 | 957 | 959 | 945 | 958 | 725,000 |
2012/08/15 | 960 | 962 | 954 | 956 | 485,500 |
2012/08/14 | 949 | 962 | 949 | 962 | 508,000 |
2012/08/13 | 947 | 955 | 945 | 948 | 268,500 |
2012/08/10 | 960 | 960 | 949 | 953 | 648,000 |
2012/08/09 | 958 | 965 | 947 | 963 | 655,500 |
2012/08/08 | 940 | 960 | 938 | 958 | 847,500 |
2012/08/07 | 932 | 940 | 931 | 934 | 586,500 |
2012/08/06 | 927 | 936 | 923 | 932 | 487,000 |
2012/08/03 | 923 | 923 | 915 | 917 | 517,000 |
2012/08/02 | 937 | 942 | 929 | 929 | 547,500 |
2012/08/01 | 930 | 939 | 927 | 937 | 280,000 |
2012/07/31 | 940 | 945 | 934 | 936 | 514,500 |
2012/07/30 | 927 | 941 | 927 | 940 | 630,500 |
2012/07/27 | 913 | 919 | 912 | 917 | 493,500 |
2012/07/26 | 932 | 932 | 901 | 910 | 784,000 |
2012/07/25 | 907 | 922 | 906 | 920 | 667,500 |
2012/07/24 | 914 | 918 | 907 | 912 | 525,000 |
2012/07/23 | 912 | 917 | 906 | 911 | 558,000 |
2012/07/20 | 924 | 928 | 914 | 914 | 517,000 |
2012/07/19 | 929 | 939 | 924 | 926 | 492,000 |
2012/07/18 | 935 | 941 | 929 | 931 | 524,000 |
2012/07/17 | 928 | 937 | 925 | 934 | 611,000 |
2012/07/13 | 938 | 945 | 925 | 925 | 1,129,500 |
2012/07/12 | 941 | 943 | 933 | 938 | 628,000 |
2012/07/11 | 940 | 944 | 933 | 940 | 663,500 |
2012/07/10 | 937 | 947 | 937 | 941 | 583,000 |
2012/07/09 | 930 | 939 | 930 | 935 | 542,500 |
2012/07/06 | 939 | 943 | 928 | 934 | 550,500 |
2012/07/05 | 941 | 944 | 935 | 938 | 494,000 |
2012/07/04 | 940 | 943 | 931 | 938 | 546,500 |
2012/07/03 | 925 | 938 | 925 | 938 | 599,500 |
2012/07/02 | 936 | 936 | 919 | 924 | 608,000 |
2012/06/29 | 905 | 931 | 904 | 931 | 954,500 |
2012/06/28 | 901 | 912 | 898 | 912 | 706,500 |
2012/06/27 | 886 | 894 | 881 | 894 | 695,500 |
2012/06/26 | 891 | 894 | 882 | 887 | 829,500 |
2012/06/25 | 892 | 897 | 886 | 887 | 470,000 |
2012/06/22 | 883 | 893 | 881 | 890 | 600,000 |
2012/06/21 | 885 | 891 | 884 | 889 | 619,000 |
2012/06/20 | 878 | 889 | 876 | 886 | 555,500 |
2012/06/19 | 880 | 887 | 873 | 876 | 484,500 |
2012/06/18 | 884 | 885 | 874 | 880 | 494,500 |
2012/06/15 | 871 | 881 | 871 | 872 | 675,000 |
2012/06/14 | 872 | 878 | 868 | 873 | 808,000 |
2012/06/13 | 869 | 877 | 864 | 874 | 624,000 |
2012/06/12 | 872 | 877 | 868 | 870 | 899,000 |
2012/06/11 | 891 | 891 | 881 | 883 | 528,500 |
2012/06/08 | 887 | 889 | 878 | 880 | 2,827,999 |
2012/06/07 | 888 | 895 | 882 | 893 | 579,500 |
2012/06/06 | 885 | 893 | 879 | 886 | 837,000 |
2012/06/05 | 881 | 885 | 870 | 882 | 802,000 |
2012/06/04 | 860 | 879 | 855 | 879 | 813,000 |
2012/06/01 | 870 | 876 | 868 | 873 | 535,000 |
2012/05/31 | 870 | 876 | 866 | 874 | 869,000 |
2012/05/30 | 882 | 886 | 874 | 879 | 705,500 |
2012/05/29 | 888 | 893 | 877 | 884 | 821,000 |
2012/05/28 | 904 | 909 | 884 | 888 | 620,000 |
2012/05/25 | 896 | 900 | 887 | 894 | 881,000 |
2012/05/24 | 892 | 896 | 885 | 888 | 961,500 |
2012/05/23 | 910 | 910 | 886 | 890 | 1,232,500 |
2012/05/22 | 923 | 923 | 906 | 910 | 877,500 |
2012/05/21 | 921 | 925 | 915 | 923 | 489,000 |
2012/05/18 | 913 | 926 | 913 | 918 | 813,500 |
2012/05/17 | 940 | 940 | 919 | 925 | 955,000 |
2012/05/16 | 946 | 949 | 934 | 940 | 923,000 |
2012/05/15 | 937 | 949 | 935 | 945 | 598,500 |
2012/05/14 | 955 | 955 | 936 | 939 | 377,500 |
2012/05/11 | 966 | 966 | 950 | 952 | 628,000 |
2012/05/10 | 964 | 967 | 951 | 965 | 694,000 |
2012/05/09 | 970 | 972 | 964 | 966 | 898,000 |
2012/05/08 | 982 | 982 | 973 | 977 | 771,000 |
2012/05/07 | 969 | 981 | 969 | 978 | 533,000 |
2012/05/02 | 985 | 989 | 977 | 984 | 500,500 |
2012/05/01 | 977 | 984 | 970 | 978 | 533,500 |
2012/04/27 | 985 | 991 | 974 | 978 | 922,500 |
2012/04/26 | 991 | 993 | 986 | 989 | 622,500 |
2012/04/25 | 975 | 982 | 974 | 981 | 992,500 |
2012/04/24 | 964 | 966 | 957 | 963 | 514,500 |
2012/04/23 | 967 | 976 | 965 | 968 | 503,000 |
2012/04/20 | 967 | 973 | 963 | 965 | 478,500 |
2012/04/19 | 976 | 977 | 963 | 969 | 827,000 |
2012/04/18 | 977 | 985 | 971 | 985 | 519,000 |
2012/04/17 | 972 | 976 | 965 | 974 | 536,500 |
2012/04/16 | 963 | 977 | 963 | 974 | 570,500 |
2012/04/13 | 970 | 975 | 964 | 973 | 2,082,000 |
2012/04/12 | 973 | 986 | 965 | 967 | 718,500 |
2012/04/11 | 969 | 976 | 965 | 972 | 805,500 |
2012/04/10 | 973 | 980 | 967 | 980 | 697,500 |
2012/04/09 | 965 | 974 | 965 | 969 | 643,000 |
2012/04/06 | 974 | 977 | 967 | 975 | 557,000 |
2012/04/05 | 982 | 986 | 976 | 976 | 837,500 |
2012/04/04 | 996 | 999 | 981 | 981 | 898,500 |
2012/04/03 | 995 | 999 | 987 | 996 | 614,500 |
2012/04/02 | 1,003 | 1,003 | 992 | 992 | 758,000 |
2012/03/30 | 999 | 1,002 | 992 | 1,001 | 703,500 |
2012/03/29 | 987 | 1,002 | 987 | 1,002 | 833,500 |
2012/03/28 | 991 | 992 | 977 | 987 | 696,000 |
2012/03/27 | 995 | 1,012 | 994 | 1,007 | 859,500 |
2012/03/26 | 996 | 996 | 987 | 987 | 430,000 |
2012/03/23 | 993 | 995 | 988 | 991 | 593,500 |
2012/03/22 | 990 | 996 | 987 | 995 | 695,500 |
2012/03/21 | 983 | 991 | 981 | 989 | 642,500 |
2012/03/19 | 986 | 992 | 985 | 985 | 341,000 |
2012/03/16 | 990 | 993 | 982 | 982 | 667,500 |
2012/03/15 | 996 | 1,002 | 986 | 988 | 832,500 |
2012/03/14 | 998 | 1,000 | 991 | 991 | 681,500 |
2012/03/13 | 992 | 997 | 984 | 986 | 838,000 |
2012/03/12 | 1,006 | 1,008 | 990 | 990 | 744,000 |
2012/03/09 | 1,004 | 1,005 | 987 | 997 | 3,520,499 |
2012/03/08 | 985 | 990 | 978 | 990 | 717,000 |
2012/03/07 | 969 | 981 | 969 | 979 | 721,000 |
2012/03/06 | 979 | 984 | 968 | 975 | 787,000 |
2012/03/05 | 984 | 989 | 972 | 977 | 694,000 |
2012/03/02 | 979 | 991 | 977 | 985 | 1,189,500 |
2012/03/01 | 975 | 979 | 966 | 973 | 745,000 |
2012/02/29 | 976 | 986 | 969 | 972 | 840,500 |
2012/02/28 | 960 | 971 | 954 | 971 | 750,500 |
2012/02/27 | 954 | 960 | 949 | 959 | 536,500 |
2012/02/24 | 959 | 961 | 947 | 951 | 721,500 |
2012/02/23 | 963 | 964 | 951 | 959 | 821,500 |
2012/02/22 | 951 | 964 | 951 | 959 | 888,500 |
2012/02/21 | 938 | 955 | 937 | 951 | 672,500 |
2012/02/20 | 949 | 951 | 943 | 945 | 454,000 |
2012/02/17 | 947 | 948 | 934 | 939 | 983,000 |
2012/02/16 | 941 | 943 | 931 | 933 | 738,000 |
2012/02/15 | 927 | 946 | 927 | 941 | 952,000 |
2012/02/14 | 921 | 927 | 919 | 923 | 550,000 |
2012/02/13 | 921 | 929 | 921 | 926 | 373,000 |
2012/02/10 | 918 | 924 | 917 | 922 | 778,000 |
2012/02/09 | 919 | 924 | 915 | 918 | 832,500 |
2012/02/08 | 924 | 925 | 917 | 918 | 566,500 |
2012/02/07 | 918 | 924 | 917 | 919 | 618,500 |
2012/02/06 | 937 | 937 | 921 | 921 | 578,000 |
2012/02/03 | 935 | 940 | 931 | 931 | 449,000 |
2012/02/02 | 947 | 947 | 935 | 939 | 578,500 |
2012/02/01 | 923 | 943 | 922 | 940 | 1,029,000 |
2012/01/31 | 927 | 931 | 917 | 922 | 728,500 |
2012/01/30 | 918 | 924 | 917 | 923 | 581,000 |
2012/01/27 | 923 | 923 | 914 | 919 | 982,000 |
2012/01/26 | 922 | 925 | 918 | 919 | 449,000 |
2012/01/25 | 921 | 923 | 912 | 920 | 542,500 |
2012/01/24 | 925 | 925 | 916 | 916 | 470,000 |
2012/01/23 | 921 | 924 | 918 | 920 | 351,000 |
2012/01/20 | 930 | 932 | 922 | 923 | 659,000 |
2012/01/19 | 924 | 930 | 922 | 922 | 607,000 |
2012/01/18 | 929 | 931 | 919 | 924 | 511,500 |
2012/01/17 | 927 | 930 | 922 | 927 | 301,000 |
2012/01/16 | 916 | 925 | 913 | 925 | 420,500 |
2012/01/13 | 927 | 929 | 919 | 922 | 1,324,000 |
2012/01/12 | 924 | 926 | 916 | 916 | 465,000 |
2012/01/11 | 925 | 930 | 923 | 930 | 352,500 |
2012/01/10 | 918 | 928 | 917 | 921 | 575,500 |
2012/01/06 | 921 | 930 | 913 | 915 | 363,000 |
2012/01/05 | 930 | 932 | 924 | 924 | 280,500 |
2012/01/04 | 941 | 948 | 931 | 932 | 484,000 |