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
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

このページの先頭へ