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 |
---|---|---|---|---|---|
2020/12/30 | 1,672 | 1,672 | 1,641 | 1,641 | 552,200 |
2020/12/29 | 1,626 | 1,661 | 1,621 | 1,660 | 571,600 |
2020/12/28 | 1,638 | 1,641 | 1,613 | 1,619 | 600,400 |
2020/12/25 | 1,636 | 1,638 | 1,627 | 1,628 | 309,100 |
2020/12/24 | 1,637 | 1,645 | 1,628 | 1,632 | 290,300 |
2020/12/23 | 1,628 | 1,634 | 1,624 | 1,628 | 344,500 |
2020/12/22 | 1,633 | 1,638 | 1,621 | 1,628 | 574,100 |
2020/12/21 | 1,639 | 1,649 | 1,627 | 1,646 | 517,600 |
2020/12/18 | 1,630 | 1,636 | 1,620 | 1,633 | 904,200 |
2020/12/17 | 1,646 | 1,647 | 1,625 | 1,628 | 624,700 |
2020/12/16 | 1,661 | 1,668 | 1,648 | 1,650 | 528,600 |
2020/12/15 | 1,664 | 1,671 | 1,658 | 1,659 | 383,600 |
2020/12/14 | 1,677 | 1,695 | 1,674 | 1,674 | 413,800 |
2020/12/11 | 1,683 | 1,686 | 1,653 | 1,669 | 864,700 |
2020/12/10 | 1,698 | 1,715 | 1,685 | 1,692 | 432,200 |
2020/12/09 | 1,680 | 1,702 | 1,679 | 1,697 | 364,900 |
2020/12/08 | 1,693 | 1,701 | 1,680 | 1,680 | 541,100 |
2020/12/07 | 1,731 | 1,733 | 1,702 | 1,702 | 348,900 |
2020/12/04 | 1,723 | 1,735 | 1,721 | 1,723 | 365,600 |
2020/12/03 | 1,737 | 1,745 | 1,723 | 1,730 | 535,300 |
2020/12/02 | 1,723 | 1,740 | 1,711 | 1,731 | 578,500 |
2020/12/01 | 1,713 | 1,726 | 1,702 | 1,715 | 457,600 |
2020/11/30 | 1,735 | 1,737 | 1,696 | 1,697 | 1,583,700 |
2020/11/27 | 1,759 | 1,762 | 1,730 | 1,747 | 740,200 |
2020/11/26 | 1,755 | 1,755 | 1,730 | 1,749 | 585,600 |
2020/11/25 | 1,785 | 1,787 | 1,750 | 1,750 | 578,400 |
2020/11/24 | 1,770 | 1,782 | 1,760 | 1,767 | 606,900 |
2020/11/20 | 1,733 | 1,742 | 1,724 | 1,730 | 569,900 |
2020/11/19 | 1,741 | 1,754 | 1,736 | 1,750 | 628,700 |
2020/11/18 | 1,785 | 1,791 | 1,762 | 1,766 | 485,500 |
2020/11/17 | 1,787 | 1,788 | 1,770 | 1,784 | 789,100 |
2020/11/16 | 1,748 | 1,780 | 1,746 | 1,770 | 800,300 |
2020/11/13 | 1,735 | 1,740 | 1,711 | 1,721 | 777,500 |
2020/11/12 | 1,751 | 1,759 | 1,729 | 1,741 | 818,100 |
2020/11/11 | 1,749 | 1,770 | 1,740 | 1,757 | 952,800 |
2020/11/10 | 1,683 | 1,718 | 1,683 | 1,715 | 900,500 |
2020/11/09 | 1,652 | 1,674 | 1,646 | 1,658 | 766,800 |
2020/11/06 | 1,615 | 1,654 | 1,615 | 1,644 | 679,700 |
2020/11/05 | 1,597 | 1,636 | 1,597 | 1,636 | 882,500 |
2020/11/04 | 1,644 | 1,648 | 1,616 | 1,616 | 654,900 |
2020/11/02 | 1,583 | 1,621 | 1,583 | 1,614 | 506,000 |
2020/10/30 | 1,608 | 1,608 | 1,571 | 1,571 | 980,500 |
2020/10/29 | 1,651 | 1,657 | 1,608 | 1,611 | 1,031,700 |
2020/10/28 | 1,672 | 1,698 | 1,650 | 1,696 | 841,400 |
2020/10/27 | 1,666 | 1,680 | 1,644 | 1,658 | 815,900 |
2020/10/26 | 1,625 | 1,666 | 1,625 | 1,666 | 592,900 |
2020/10/23 | 1,613 | 1,636 | 1,613 | 1,620 | 535,800 |
2020/10/22 | 1,614 | 1,617 | 1,597 | 1,604 | 323,400 |
2020/10/21 | 1,599 | 1,621 | 1,598 | 1,613 | 387,100 |
2020/10/20 | 1,643 | 1,655 | 1,603 | 1,606 | 574,400 |
2020/10/19 | 1,640 | 1,661 | 1,640 | 1,652 | 333,700 |
2020/10/16 | 1,665 | 1,671 | 1,649 | 1,652 | 521,400 |
2020/10/15 | 1,690 | 1,704 | 1,673 | 1,673 | 487,000 |
2020/10/14 | 1,691 | 1,699 | 1,686 | 1,690 | 526,300 |
2020/10/13 | 1,697 | 1,703 | 1,683 | 1,692 | 572,300 |
2020/10/12 | 1,693 | 1,698 | 1,678 | 1,684 | 378,300 |
2020/10/09 | 1,706 | 1,713 | 1,693 | 1,703 | 629,300 |
2020/10/08 | 1,711 | 1,720 | 1,703 | 1,706 | 488,900 |
2020/10/07 | 1,700 | 1,712 | 1,693 | 1,701 | 453,300 |
2020/10/06 | 1,694 | 1,716 | 1,693 | 1,715 | 524,000 |
2020/10/05 | 1,669 | 1,707 | 1,668 | 1,695 | 480,700 |
2020/10/02 | 1,678 | 1,699 | 1,658 | 1,664 | 932,200 |
2020/09/30 | 1,702 | 1,711 | 1,667 | 1,667 | 785,400 |
2020/09/29 | 1,713 | 1,713 | 1,675 | 1,702 | 663,700 |
2020/09/28 | 1,720 | 1,745 | 1,710 | 1,739 | 964,900 |
2020/09/25 | 1,693 | 1,716 | 1,688 | 1,699 | 1,279,500 |
2020/09/24 | 1,687 | 1,698 | 1,668 | 1,676 | 1,041,600 |
2020/09/23 | 1,701 | 1,712 | 1,695 | 1,706 | 543,000 |
2020/09/18 | 1,716 | 1,723 | 1,705 | 1,714 | 783,600 |
2020/09/17 | 1,692 | 1,712 | 1,684 | 1,704 | 649,500 |
2020/09/16 | 1,686 | 1,713 | 1,684 | 1,704 | 725,700 |
2020/09/15 | 1,694 | 1,694 | 1,668 | 1,679 | 543,000 |
2020/09/14 | 1,710 | 1,720 | 1,689 | 1,691 | 686,800 |
2020/09/11 | 1,701 | 1,731 | 1,642 | 1,724 | 1,471,400 |
2020/09/10 | 1,655 | 1,680 | 1,650 | 1,678 | 874,500 |
2020/09/09 | 1,636 | 1,648 | 1,629 | 1,643 | 725,500 |
2020/09/08 | 1,670 | 1,677 | 1,660 | 1,676 | 524,600 |
2020/09/07 | 1,673 | 1,679 | 1,664 | 1,666 | 425,900 |
2020/09/04 | 1,680 | 1,684 | 1,655 | 1,655 | 870,200 |
2020/09/03 | 1,722 | 1,731 | 1,688 | 1,706 | 992,600 |
2020/09/02 | 1,729 | 1,732 | 1,708 | 1,722 | 577,700 |
2020/09/01 | 1,741 | 1,743 | 1,713 | 1,730 | 587,700 |
2020/08/31 | 1,756 | 1,778 | 1,751 | 1,751 | 517,300 |
2020/08/28 | 1,754 | 1,791 | 1,723 | 1,750 | 656,900 |
2020/08/27 | 1,757 | 1,761 | 1,746 | 1,760 | 399,500 |
2020/08/26 | 1,778 | 1,778 | 1,749 | 1,762 | 420,300 |
2020/08/25 | 1,760 | 1,794 | 1,759 | 1,780 | 843,300 |
2020/08/24 | 1,733 | 1,740 | 1,719 | 1,738 | 364,600 |
2020/08/21 | 1,759 | 1,759 | 1,730 | 1,731 | 424,300 |
2020/08/20 | 1,731 | 1,741 | 1,722 | 1,725 | 491,200 |
2020/08/19 | 1,749 | 1,759 | 1,731 | 1,754 | 473,200 |
2020/08/18 | 1,747 | 1,752 | 1,721 | 1,738 | 528,500 |
2020/08/17 | 1,772 | 1,772 | 1,750 | 1,751 | 483,100 |
2020/08/14 | 1,764 | 1,775 | 1,748 | 1,770 | 778,000 |
2020/08/13 | 1,770 | 1,773 | 1,749 | 1,756 | 789,200 |
2020/08/12 | 1,729 | 1,759 | 1,726 | 1,754 | 872,900 |
2020/08/11 | 1,719 | 1,728 | 1,706 | 1,720 | 709,600 |
2020/08/07 | 1,694 | 1,696 | 1,670 | 1,689 | 834,200 |
2020/08/06 | 1,711 | 1,717 | 1,687 | 1,692 | 876,700 |
2020/08/05 | 1,715 | 1,722 | 1,694 | 1,701 | 1,003,500 |
2020/08/04 | 1,669 | 1,717 | 1,665 | 1,716 | 1,391,700 |
2020/08/03 | 1,631 | 1,649 | 1,627 | 1,630 | 939,700 |
2020/07/31 | 1,614 | 1,640 | 1,609 | 1,615 | 1,140,200 |
2020/07/30 | 1,612 | 1,638 | 1,601 | 1,618 | 1,019,600 |
2020/07/29 | 1,565 | 1,620 | 1,549 | 1,606 | 1,222,400 |
2020/07/28 | 1,576 | 1,590 | 1,564 | 1,574 | 613,800 |
2020/07/27 | 1,563 | 1,576 | 1,546 | 1,576 | 749,500 |
2020/07/22 | 1,597 | 1,597 | 1,566 | 1,566 | 717,700 |
2020/07/21 | 1,581 | 1,604 | 1,577 | 1,597 | 673,400 |
2020/07/20 | 1,607 | 1,607 | 1,585 | 1,593 | 365,600 |
2020/07/17 | 1,612 | 1,612 | 1,594 | 1,603 | 598,900 |
2020/07/16 | 1,640 | 1,654 | 1,617 | 1,625 | 969,600 |
2020/07/15 | 1,604 | 1,618 | 1,598 | 1,612 | 735,800 |
2020/07/14 | 1,589 | 1,592 | 1,572 | 1,579 | 436,800 |
2020/07/13 | 1,553 | 1,596 | 1,547 | 1,594 | 741,400 |
2020/07/10 | 1,552 | 1,553 | 1,518 | 1,522 | 1,129,100 |
2020/07/09 | 1,551 | 1,554 | 1,538 | 1,546 | 655,700 |
2020/07/08 | 1,554 | 1,579 | 1,549 | 1,556 | 773,300 |
2020/07/07 | 1,571 | 1,578 | 1,549 | 1,564 | 919,800 |
2020/07/06 | 1,580 | 1,597 | 1,570 | 1,590 | 597,600 |
2020/07/03 | 1,580 | 1,592 | 1,564 | 1,581 | 408,400 |
2020/07/02 | 1,574 | 1,579 | 1,551 | 1,576 | 1,077,500 |
2020/07/01 | 1,605 | 1,607 | 1,574 | 1,581 | 622,000 |
2020/06/30 | 1,601 | 1,629 | 1,598 | 1,609 | 860,800 |
2020/06/29 | 1,598 | 1,601 | 1,571 | 1,571 | 764,700 |
2020/06/26 | 1,607 | 1,620 | 1,590 | 1,616 | 674,600 |
2020/06/25 | 1,602 | 1,603 | 1,575 | 1,584 | 942,300 |
2020/06/24 | 1,650 | 1,655 | 1,621 | 1,622 | 649,000 |
2020/06/23 | 1,665 | 1,665 | 1,631 | 1,654 | 839,300 |
2020/06/22 | 1,671 | 1,675 | 1,648 | 1,652 | 488,800 |
2020/06/19 | 1,690 | 1,691 | 1,670 | 1,680 | 1,028,600 |
2020/06/18 | 1,686 | 1,689 | 1,658 | 1,672 | 649,700 |
2020/06/17 | 1,711 | 1,720 | 1,684 | 1,696 | 567,200 |
2020/06/16 | 1,695 | 1,725 | 1,675 | 1,714 | 1,167,400 |
2020/06/15 | 1,670 | 1,683 | 1,632 | 1,632 | 663,300 |
2020/06/12 | 1,684 | 1,684 | 1,637 | 1,679 | 1,390,900 |
2020/06/11 | 1,721 | 1,726 | 1,677 | 1,677 | 1,108,200 |
2020/06/10 | 1,762 | 1,777 | 1,747 | 1,754 | 978,000 |
2020/06/09 | 1,784 | 1,799 | 1,763 | 1,776 | 997,200 |
2020/06/08 | 1,738 | 1,751 | 1,722 | 1,751 | 938,000 |
2020/06/05 | 1,725 | 1,729 | 1,705 | 1,725 | 659,800 |
2020/06/04 | 1,715 | 1,717 | 1,672 | 1,710 | 1,156,300 |
2020/06/03 | 1,735 | 1,740 | 1,705 | 1,710 | 1,231,300 |
2020/06/02 | 1,699 | 1,728 | 1,685 | 1,721 | 977,300 |
2020/06/01 | 1,693 | 1,697 | 1,668 | 1,680 | 708,500 |
2020/05/29 | 1,694 | 1,709 | 1,671 | 1,679 | 1,597,800 |
2020/05/28 | 1,700 | 1,707 | 1,669 | 1,694 | 1,018,500 |
2020/05/27 | 1,668 | 1,684 | 1,656 | 1,682 | 994,600 |
2020/05/26 | 1,666 | 1,699 | 1,655 | 1,691 | 941,900 |
2020/05/25 | 1,645 | 1,657 | 1,636 | 1,647 | 506,600 |
2020/05/22 | 1,633 | 1,638 | 1,617 | 1,620 | 584,800 |
2020/05/21 | 1,651 | 1,651 | 1,628 | 1,628 | 717,500 |
2020/05/20 | 1,651 | 1,664 | 1,633 | 1,651 | 923,500 |
2020/05/19 | 1,620 | 1,650 | 1,608 | 1,635 | 1,663,500 |
2020/05/18 | 1,598 | 1,619 | 1,575 | 1,583 | 1,882,100 |
2020/05/15 | 1,593 | 1,596 | 1,544 | 1,558 | 3,170,000 |
2020/05/14 | 1,786 | 1,799 | 1,741 | 1,750 | 1,392,300 |
2020/05/13 | 1,739 | 1,780 | 1,734 | 1,776 | 1,628,400 |
2020/05/12 | 1,733 | 1,765 | 1,723 | 1,749 | 1,413,700 |
2020/05/11 | 1,702 | 1,738 | 1,693 | 1,709 | 1,119,400 |
2020/05/08 | 1,661 | 1,684 | 1,652 | 1,679 | 1,155,800 |
2020/05/07 | 1,611 | 1,644 | 1,606 | 1,643 | 801,100 |
2020/05/01 | 1,677 | 1,685 | 1,636 | 1,641 | 1,138,700 |
2020/04/30 | 1,767 | 1,772 | 1,681 | 1,682 | 1,259,600 |
2020/04/28 | 1,710 | 1,738 | 1,688 | 1,729 | 1,232,600 |
2020/04/27 | 1,690 | 1,698 | 1,670 | 1,682 | 986,700 |
2020/04/24 | 1,664 | 1,668 | 1,646 | 1,651 | 621,300 |
2020/04/23 | 1,648 | 1,675 | 1,646 | 1,675 | 830,700 |
2020/04/22 | 1,640 | 1,661 | 1,631 | 1,649 | 785,000 |
2020/04/21 | 1,639 | 1,662 | 1,633 | 1,662 | 748,100 |
2020/04/20 | 1,626 | 1,648 | 1,623 | 1,648 | 736,400 |
2020/04/17 | 1,681 | 1,687 | 1,635 | 1,653 | 1,025,600 |
2020/04/16 | 1,658 | 1,672 | 1,650 | 1,663 | 1,036,200 |
2020/04/15 | 1,679 | 1,683 | 1,659 | 1,669 | 1,113,700 |
2020/04/14 | 1,631 | 1,666 | 1,629 | 1,663 | 765,100 |
2020/04/13 | 1,633 | 1,642 | 1,610 | 1,620 | 532,500 |
2020/04/10 | 1,660 | 1,660 | 1,609 | 1,637 | 1,050,100 |
2020/04/09 | 1,688 | 1,690 | 1,636 | 1,657 | 680,500 |
2020/04/08 | 1,655 | 1,696 | 1,644 | 1,693 | 1,205,400 |
2020/04/07 | 1,682 | 1,709 | 1,613 | 1,654 | 1,223,000 |
2020/04/06 | 1,580 | 1,652 | 1,569 | 1,642 | 1,164,300 |
2020/04/03 | 1,605 | 1,629 | 1,556 | 1,573 | 1,144,400 |
2020/04/02 | 1,668 | 1,686 | 1,595 | 1,604 | 1,940,900 |
2020/04/01 | 1,770 | 1,781 | 1,652 | 1,671 | 2,167,500 |
2020/03/31 | 1,896 | 1,901 | 1,791 | 1,802 | 2,269,200 |
2020/03/30 | 1,866 | 1,925 | 1,817 | 1,925 | 1,522,500 |
2020/03/27 | 1,834 | 1,925 | 1,832 | 1,925 | 2,078,700 |
2020/03/26 | 1,748 | 1,829 | 1,722 | 1,799 | 1,454,800 |
2020/03/25 | 1,702 | 1,758 | 1,681 | 1,756 | 1,697,800 |
2020/03/24 | 1,605 | 1,676 | 1,605 | 1,662 | 1,889,500 |
2020/03/23 | 1,500 | 1,588 | 1,461 | 1,570 | 2,544,600 |
2020/03/19 | 1,620 | 1,629 | 1,477 | 1,508 | 2,712,300 |
2020/03/18 | 1,593 | 1,630 | 1,569 | 1,573 | 1,929,400 |
2020/03/17 | 1,505 | 1,593 | 1,479 | 1,576 | 2,406,700 |
2020/03/16 | 1,526 | 1,579 | 1,498 | 1,518 | 1,799,100 |
2020/03/13 | 1,501 | 1,562 | 1,461 | 1,503 | 2,858,200 |
2020/03/12 | 1,638 | 1,661 | 1,588 | 1,612 | 1,508,500 |
2020/03/11 | 1,653 | 1,693 | 1,653 | 1,664 | 1,548,700 |
2020/03/10 | 1,645 | 1,682 | 1,589 | 1,671 | 1,544,900 |
2020/03/09 | 1,735 | 1,745 | 1,663 | 1,676 | 1,344,300 |
2020/03/06 | 1,810 | 1,831 | 1,772 | 1,783 | 1,259,500 |
2020/03/05 | 1,836 | 1,849 | 1,817 | 1,835 | 1,055,500 |
2020/03/04 | 1,793 | 1,818 | 1,783 | 1,799 | 771,300 |
2020/03/03 | 1,866 | 1,866 | 1,807 | 1,807 | 1,044,700 |
2020/03/02 | 1,800 | 1,859 | 1,799 | 1,848 | 1,404,700 |
2020/02/28 | 1,827 | 1,839 | 1,803 | 1,826 | 1,770,400 |
2020/02/27 | 1,842 | 1,879 | 1,836 | 1,876 | 1,306,300 |
2020/02/26 | 1,844 | 1,882 | 1,834 | 1,868 | 1,153,800 |
2020/02/25 | 1,852 | 1,880 | 1,839 | 1,854 | 1,145,500 |
2020/02/21 | 1,946 | 1,955 | 1,928 | 1,931 | 810,400 |
2020/02/20 | 1,961 | 1,973 | 1,946 | 1,956 | 948,000 |
2020/02/19 | 1,925 | 1,977 | 1,916 | 1,962 | 1,978,400 |
2020/02/18 | 1,873 | 1,881 | 1,864 | 1,878 | 588,400 |
2020/02/17 | 1,867 | 1,885 | 1,845 | 1,875 | 575,700 |
2020/02/14 | 1,876 | 1,882 | 1,867 | 1,874 | 697,300 |
2020/02/13 | 1,894 | 1,897 | 1,872 | 1,892 | 624,900 |
2020/02/12 | 1,924 | 1,929 | 1,887 | 1,892 | 675,700 |
2020/02/10 | 1,926 | 1,937 | 1,915 | 1,926 | 676,200 |
2020/02/07 | 1,952 | 1,954 | 1,925 | 1,932 | 728,100 |
2020/02/06 | 1,955 | 1,972 | 1,934 | 1,953 | 1,092,800 |
2020/02/05 | 1,905 | 1,937 | 1,894 | 1,927 | 1,006,000 |
2020/02/04 | 1,863 | 1,895 | 1,855 | 1,893 | 1,052,000 |
2020/02/03 | 1,868 | 1,889 | 1,860 | 1,879 | 1,261,900 |
2020/01/31 | 1,850 | 1,893 | 1,842 | 1,878 | 2,047,300 |
2020/01/30 | 1,806 | 1,818 | 1,790 | 1,797 | 1,138,100 |
2020/01/29 | 1,779 | 1,818 | 1,776 | 1,818 | 984,700 |
2020/01/28 | 1,780 | 1,790 | 1,771 | 1,787 | 893,400 |
2020/01/27 | 1,797 | 1,803 | 1,781 | 1,795 | 1,088,000 |
2020/01/24 | 1,828 | 1,830 | 1,811 | 1,819 | 662,400 |
2020/01/23 | 1,835 | 1,838 | 1,815 | 1,822 | 946,800 |
2020/01/22 | 1,845 | 1,866 | 1,841 | 1,863 | 682,900 |
2020/01/21 | 1,860 | 1,867 | 1,848 | 1,855 | 901,800 |
2020/01/20 | 1,881 | 1,885 | 1,868 | 1,868 | 471,400 |
2020/01/17 | 1,886 | 1,895 | 1,879 | 1,883 | 596,900 |
2020/01/16 | 1,885 | 1,894 | 1,877 | 1,884 | 509,600 |
2020/01/15 | 1,868 | 1,890 | 1,867 | 1,887 | 591,400 |
2020/01/14 | 1,901 | 1,908 | 1,878 | 1,887 | 600,400 |
2020/01/10 | 1,906 | 1,921 | 1,896 | 1,903 | 716,700 |
2020/01/09 | 1,889 | 1,902 | 1,885 | 1,900 | 626,800 |
2020/01/08 | 1,850 | 1,891 | 1,846 | 1,873 | 976,600 |
2020/01/07 | 1,866 | 1,899 | 1,862 | 1,896 | 858,500 |
2020/01/06 | 1,896 | 1,903 | 1,848 | 1,848 | 1,375,100 |