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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,680 | 1,687 | 1,657 | 1,658 | 589,000 |
| 2021/12/29 | 1,685 | 1,699 | 1,678 | 1,688 | 367,500 |
| 2021/12/28 | 1,672 | 1,686 | 1,669 | 1,686 | 412,300 |
| 2021/12/27 | 1,672 | 1,672 | 1,653 | 1,659 | 517,300 |
| 2021/12/24 | 1,675 | 1,679 | 1,660 | 1,662 | 298,600 |
| 2021/12/23 | 1,695 | 1,696 | 1,677 | 1,678 | 367,700 |
| 2021/12/22 | 1,695 | 1,696 | 1,680 | 1,684 | 469,300 |
| 2021/12/21 | 1,705 | 1,716 | 1,698 | 1,703 | 416,200 |
| 2021/12/20 | 1,691 | 1,709 | 1,686 | 1,694 | 482,200 |
| 2021/12/17 | 1,722 | 1,732 | 1,701 | 1,709 | 1,130,200 |
| 2021/12/16 | 1,719 | 1,722 | 1,701 | 1,719 | 573,000 |
| 2021/12/15 | 1,687 | 1,703 | 1,682 | 1,700 | 823,200 |
| 2021/12/14 | 1,673 | 1,687 | 1,664 | 1,687 | 630,100 |
| 2021/12/13 | 1,674 | 1,674 | 1,660 | 1,662 | 377,000 |
| 2021/12/10 | 1,665 | 1,679 | 1,656 | 1,662 | 819,500 |
| 2021/12/09 | 1,674 | 1,687 | 1,673 | 1,674 | 435,000 |
| 2021/12/08 | 1,682 | 1,693 | 1,665 | 1,669 | 538,200 |
| 2021/12/07 | 1,664 | 1,690 | 1,642 | 1,680 | 829,400 |
| 2021/12/06 | 1,659 | 1,682 | 1,658 | 1,664 | 365,000 |
| 2021/12/03 | 1,632 | 1,662 | 1,617 | 1,661 | 690,800 |
| 2021/12/02 | 1,620 | 1,651 | 1,613 | 1,641 | 682,800 |
| 2021/12/01 | 1,630 | 1,658 | 1,628 | 1,638 | 539,800 |
| 2021/11/30 | 1,671 | 1,695 | 1,634 | 1,636 | 1,382,000 |
| 2021/11/29 | 1,680 | 1,680 | 1,660 | 1,665 | 593,700 |
| 2021/11/26 | 1,707 | 1,714 | 1,677 | 1,688 | 631,900 |
| 2021/11/25 | 1,721 | 1,730 | 1,713 | 1,721 | 417,500 |
| 2021/11/24 | 1,714 | 1,730 | 1,702 | 1,707 | 435,100 |
| 2021/11/22 | 1,700 | 1,723 | 1,697 | 1,720 | 360,500 |
| 2021/11/19 | 1,707 | 1,719 | 1,700 | 1,712 | 496,200 |
| 2021/11/18 | 1,720 | 1,723 | 1,698 | 1,702 | 528,300 |
| 2021/11/17 | 1,757 | 1,757 | 1,721 | 1,721 | 443,000 |
| 2021/11/16 | 1,745 | 1,762 | 1,745 | 1,748 | 375,700 |
| 2021/11/15 | 1,746 | 1,761 | 1,731 | 1,739 | 440,400 |
| 2021/11/12 | 1,708 | 1,752 | 1,708 | 1,744 | 554,700 |
| 2021/11/11 | 1,723 | 1,735 | 1,712 | 1,724 | 380,100 |
| 2021/11/10 | 1,732 | 1,739 | 1,715 | 1,720 | 410,400 |
| 2021/11/09 | 1,743 | 1,748 | 1,720 | 1,722 | 556,500 |
| 2021/11/08 | 1,786 | 1,787 | 1,751 | 1,751 | 670,400 |
| 2021/11/05 | 1,799 | 1,799 | 1,767 | 1,778 | 754,200 |
| 2021/11/04 | 1,849 | 1,850 | 1,787 | 1,801 | 813,800 |
| 2021/11/02 | 1,830 | 1,843 | 1,819 | 1,831 | 661,200 |
| 2021/11/01 | 1,830 | 1,852 | 1,827 | 1,848 | 729,700 |
| 2021/10/29 | 1,842 | 1,843 | 1,764 | 1,799 | 1,010,600 |
| 2021/10/28 | 1,804 | 1,811 | 1,791 | 1,802 | 636,500 |
| 2021/10/27 | 1,806 | 1,835 | 1,803 | 1,805 | 547,000 |
| 2021/10/26 | 1,774 | 1,803 | 1,771 | 1,794 | 739,700 |
| 2021/10/25 | 1,780 | 1,783 | 1,769 | 1,771 | 451,200 |
| 2021/10/22 | 1,800 | 1,808 | 1,790 | 1,791 | 542,100 |
| 2021/10/21 | 1,837 | 1,839 | 1,811 | 1,814 | 436,700 |
| 2021/10/20 | 1,862 | 1,875 | 1,854 | 1,856 | 409,600 |
| 2021/10/19 | 1,865 | 1,876 | 1,857 | 1,866 | 326,100 |
| 2021/10/18 | 1,891 | 1,891 | 1,845 | 1,857 | 538,500 |
| 2021/10/15 | 1,857 | 1,888 | 1,855 | 1,884 | 560,900 |
| 2021/10/14 | 1,861 | 1,867 | 1,848 | 1,862 | 596,900 |
| 2021/10/13 | 1,839 | 1,856 | 1,832 | 1,853 | 338,100 |
| 2021/10/12 | 1,850 | 1,857 | 1,845 | 1,845 | 237,500 |
| 2021/10/11 | 1,834 | 1,860 | 1,824 | 1,857 | 348,100 |
| 2021/10/08 | 1,843 | 1,858 | 1,833 | 1,842 | 664,600 |
| 2021/10/07 | 1,842 | 1,857 | 1,829 | 1,832 | 498,200 |
| 2021/10/06 | 1,820 | 1,843 | 1,813 | 1,835 | 716,100 |
| 2021/10/05 | 1,818 | 1,842 | 1,813 | 1,825 | 487,500 |
| 2021/10/04 | 1,829 | 1,849 | 1,823 | 1,839 | 475,700 |
| 2021/10/01 | 1,861 | 1,865 | 1,819 | 1,822 | 606,200 |
| 2021/09/30 | 1,867 | 1,882 | 1,853 | 1,861 | 1,086,300 |
| 2021/09/29 | 1,866 | 1,874 | 1,843 | 1,869 | 609,800 |
| 2021/09/28 | 1,898 | 1,898 | 1,882 | 1,891 | 783,700 |
| 2021/09/27 | 1,907 | 1,917 | 1,896 | 1,899 | 508,800 |
| 2021/09/24 | 1,905 | 1,909 | 1,889 | 1,900 | 708,000 |
| 2021/09/22 | 1,918 | 1,918 | 1,880 | 1,881 | 554,600 |
| 2021/09/21 | 1,935 | 1,950 | 1,922 | 1,926 | 578,200 |
| 2021/09/17 | 1,934 | 1,953 | 1,931 | 1,942 | 1,070,700 |
| 2021/09/16 | 1,934 | 1,941 | 1,925 | 1,941 | 662,300 |
| 2021/09/15 | 1,919 | 1,933 | 1,911 | 1,922 | 486,600 |
| 2021/09/14 | 1,937 | 1,942 | 1,915 | 1,931 | 609,400 |
| 2021/09/13 | 1,909 | 1,936 | 1,902 | 1,935 | 434,100 |
| 2021/09/10 | 1,883 | 1,908 | 1,881 | 1,908 | 1,102,300 |
| 2021/09/09 | 1,865 | 1,894 | 1,862 | 1,890 | 749,500 |
| 2021/09/08 | 1,871 | 1,880 | 1,852 | 1,865 | 982,000 |
| 2021/09/07 | 1,902 | 1,907 | 1,883 | 1,888 | 702,600 |
| 2021/09/06 | 1,885 | 1,901 | 1,876 | 1,887 | 734,600 |
| 2021/09/03 | 1,849 | 1,875 | 1,843 | 1,873 | 811,500 |
| 2021/09/02 | 1,803 | 1,840 | 1,803 | 1,839 | 711,600 |
| 2021/09/01 | 1,801 | 1,821 | 1,796 | 1,807 | 748,700 |
| 2021/08/31 | 1,795 | 1,809 | 1,786 | 1,804 | 783,800 |
| 2021/08/30 | 1,804 | 1,804 | 1,786 | 1,804 | 288,300 |
| 2021/08/27 | 1,804 | 1,809 | 1,789 | 1,794 | 448,500 |
| 2021/08/26 | 1,800 | 1,801 | 1,788 | 1,799 | 398,900 |
| 2021/08/25 | 1,785 | 1,804 | 1,785 | 1,794 | 432,500 |
| 2021/08/24 | 1,797 | 1,808 | 1,794 | 1,800 | 565,600 |
| 2021/08/23 | 1,808 | 1,822 | 1,793 | 1,805 | 500,700 |
| 2021/08/20 | 1,806 | 1,816 | 1,794 | 1,799 | 618,200 |
| 2021/08/19 | 1,776 | 1,790 | 1,767 | 1,788 | 567,700 |
| 2021/08/18 | 1,771 | 1,795 | 1,770 | 1,785 | 352,100 |
| 2021/08/17 | 1,782 | 1,785 | 1,762 | 1,771 | 349,700 |
| 2021/08/16 | 1,776 | 1,779 | 1,754 | 1,768 | 362,200 |
| 2021/08/13 | 1,804 | 1,804 | 1,780 | 1,784 | 493,900 |
| 2021/08/12 | 1,800 | 1,802 | 1,775 | 1,784 | 395,700 |
| 2021/08/11 | 1,781 | 1,791 | 1,771 | 1,785 | 400,600 |
| 2021/08/10 | 1,793 | 1,798 | 1,760 | 1,760 | 483,400 |
| 2021/08/06 | 1,775 | 1,794 | 1,775 | 1,781 | 490,200 |
| 2021/08/05 | 1,748 | 1,791 | 1,748 | 1,786 | 481,400 |
| 2021/08/04 | 1,743 | 1,763 | 1,740 | 1,763 | 622,500 |
| 2021/08/03 | 1,747 | 1,764 | 1,739 | 1,759 | 525,400 |
| 2021/08/02 | 1,765 | 1,775 | 1,753 | 1,756 | 643,800 |
| 2021/07/30 | 1,766 | 1,774 | 1,756 | 1,766 | 684,900 |
| 2021/07/29 | 1,789 | 1,812 | 1,764 | 1,766 | 1,051,600 |
| 2021/07/28 | 1,756 | 1,816 | 1,748 | 1,792 | 2,043,800 |
| 2021/07/27 | 1,720 | 1,738 | 1,713 | 1,722 | 842,100 |
| 2021/07/26 | 1,733 | 1,738 | 1,700 | 1,719 | 751,400 |
| 2021/07/21 | 1,690 | 1,704 | 1,681 | 1,698 | 489,000 |
| 2021/07/20 | 1,671 | 1,689 | 1,655 | 1,686 | 468,900 |
| 2021/07/19 | 1,668 | 1,677 | 1,660 | 1,676 | 402,800 |
| 2021/07/16 | 1,697 | 1,701 | 1,683 | 1,687 | 424,100 |
| 2021/07/15 | 1,726 | 1,734 | 1,697 | 1,700 | 504,800 |
| 2021/07/14 | 1,690 | 1,721 | 1,686 | 1,720 | 743,600 |
| 2021/07/13 | 1,682 | 1,693 | 1,680 | 1,693 | 429,000 |
| 2021/07/12 | 1,666 | 1,677 | 1,663 | 1,674 | 517,600 |
| 2021/07/09 | 1,633 | 1,654 | 1,624 | 1,650 | 1,104,900 |
| 2021/07/08 | 1,657 | 1,658 | 1,634 | 1,637 | 894,200 |
| 2021/07/07 | 1,626 | 1,652 | 1,618 | 1,648 | 660,400 |
| 2021/07/06 | 1,659 | 1,660 | 1,639 | 1,651 | 419,300 |
| 2021/07/05 | 1,672 | 1,672 | 1,655 | 1,659 | 566,400 |
| 2021/07/02 | 1,642 | 1,674 | 1,642 | 1,654 | 857,600 |
| 2021/07/01 | 1,637 | 1,642 | 1,626 | 1,641 | 827,600 |
| 2021/06/30 | 1,628 | 1,638 | 1,624 | 1,625 | 765,900 |
| 2021/06/29 | 1,651 | 1,651 | 1,640 | 1,646 | 698,700 |
| 2021/06/28 | 1,668 | 1,670 | 1,653 | 1,663 | 705,400 |
| 2021/06/25 | 1,674 | 1,674 | 1,659 | 1,666 | 439,300 |
| 2021/06/24 | 1,650 | 1,661 | 1,642 | 1,661 | 382,100 |
| 2021/06/23 | 1,668 | 1,682 | 1,652 | 1,658 | 497,000 |
| 2021/06/22 | 1,656 | 1,670 | 1,638 | 1,663 | 747,700 |
| 2021/06/21 | 1,639 | 1,639 | 1,610 | 1,621 | 961,600 |
| 2021/06/18 | 1,682 | 1,682 | 1,654 | 1,658 | 981,700 |
| 2021/06/17 | 1,680 | 1,691 | 1,663 | 1,663 | 439,100 |
| 2021/06/16 | 1,689 | 1,694 | 1,681 | 1,685 | 469,900 |
| 2021/06/15 | 1,673 | 1,699 | 1,670 | 1,694 | 820,900 |
| 2021/06/14 | 1,660 | 1,665 | 1,650 | 1,662 | 391,200 |
| 2021/06/11 | 1,645 | 1,654 | 1,636 | 1,649 | 997,100 |
| 2021/06/10 | 1,648 | 1,670 | 1,647 | 1,655 | 679,800 |
| 2021/06/09 | 1,655 | 1,667 | 1,651 | 1,663 | 439,500 |
| 2021/06/08 | 1,666 | 1,668 | 1,650 | 1,664 | 497,400 |
| 2021/06/07 | 1,655 | 1,666 | 1,651 | 1,666 | 417,000 |
| 2021/06/04 | 1,669 | 1,669 | 1,648 | 1,655 | 499,700 |
| 2021/06/03 | 1,651 | 1,669 | 1,651 | 1,655 | 653,900 |
| 2021/06/02 | 1,650 | 1,670 | 1,646 | 1,651 | 695,800 |
| 2021/06/01 | 1,660 | 1,666 | 1,645 | 1,655 | 660,000 |
| 2021/05/31 | 1,672 | 1,674 | 1,640 | 1,644 | 640,500 |
| 2021/05/28 | 1,647 | 1,679 | 1,646 | 1,671 | 994,700 |
| 2021/05/27 | 1,635 | 1,642 | 1,619 | 1,633 | 1,418,100 |
| 2021/05/26 | 1,624 | 1,641 | 1,615 | 1,635 | 792,500 |
| 2021/05/25 | 1,650 | 1,654 | 1,634 | 1,642 | 1,068,200 |
| 2021/05/24 | 1,668 | 1,679 | 1,662 | 1,662 | 579,000 |
| 2021/05/21 | 1,677 | 1,689 | 1,662 | 1,664 | 896,400 |
| 2021/05/20 | 1,676 | 1,691 | 1,665 | 1,679 | 749,100 |
| 2021/05/19 | 1,735 | 1,741 | 1,682 | 1,690 | 1,398,200 |
| 2021/05/18 | 1,791 | 1,793 | 1,692 | 1,747 | 1,699,500 |
| 2021/05/17 | 1,833 | 1,845 | 1,812 | 1,820 | 653,200 |
| 2021/05/14 | 1,811 | 1,844 | 1,805 | 1,835 | 756,700 |
| 2021/05/13 | 1,810 | 1,822 | 1,792 | 1,797 | 548,300 |
| 2021/05/12 | 1,805 | 1,827 | 1,784 | 1,804 | 679,600 |
| 2021/05/11 | 1,843 | 1,843 | 1,813 | 1,815 | 521,200 |
| 2021/05/10 | 1,837 | 1,853 | 1,826 | 1,844 | 466,700 |
| 2021/05/07 | 1,815 | 1,846 | 1,812 | 1,839 | 612,800 |
| 2021/05/06 | 1,775 | 1,814 | 1,771 | 1,805 | 746,900 |
| 2021/04/30 | 1,756 | 1,772 | 1,749 | 1,762 | 482,800 |
| 2021/04/28 | 1,773 | 1,773 | 1,752 | 1,756 | 331,000 |
| 2021/04/27 | 1,771 | 1,784 | 1,764 | 1,768 | 421,300 |
| 2021/04/26 | 1,781 | 1,781 | 1,757 | 1,771 | 396,600 |
| 2021/04/23 | 1,752 | 1,783 | 1,751 | 1,777 | 341,400 |
| 2021/04/22 | 1,747 | 1,770 | 1,743 | 1,768 | 501,300 |
| 2021/04/21 | 1,749 | 1,756 | 1,735 | 1,742 | 574,900 |
| 2021/04/20 | 1,767 | 1,769 | 1,736 | 1,753 | 632,300 |
| 2021/04/19 | 1,800 | 1,800 | 1,781 | 1,785 | 309,600 |
| 2021/04/16 | 1,813 | 1,815 | 1,791 | 1,803 | 499,600 |
| 2021/04/15 | 1,805 | 1,816 | 1,802 | 1,806 | 219,900 |
| 2021/04/14 | 1,805 | 1,817 | 1,791 | 1,799 | 378,800 |
| 2021/04/13 | 1,861 | 1,861 | 1,822 | 1,825 | 370,200 |
| 2021/04/12 | 1,842 | 1,849 | 1,832 | 1,843 | 345,300 |
| 2021/04/09 | 1,818 | 1,844 | 1,811 | 1,829 | 725,000 |
| 2021/04/08 | 1,858 | 1,858 | 1,799 | 1,807 | 587,500 |
| 2021/04/07 | 1,842 | 1,860 | 1,837 | 1,847 | 527,200 |
| 2021/04/06 | 1,849 | 1,865 | 1,818 | 1,823 | 697,900 |
| 2021/04/05 | 1,842 | 1,854 | 1,834 | 1,844 | 428,700 |
| 2021/04/02 | 1,864 | 1,867 | 1,824 | 1,836 | 367,000 |
| 2021/04/01 | 1,851 | 1,872 | 1,843 | 1,846 | 504,300 |
| 2021/03/31 | 1,869 | 1,878 | 1,848 | 1,850 | 583,200 |
| 2021/03/30 | 1,915 | 1,922 | 1,880 | 1,891 | 609,100 |
| 2021/03/29 | 1,937 | 1,950 | 1,921 | 1,934 | 994,200 |
| 2021/03/26 | 1,897 | 1,933 | 1,891 | 1,912 | 752,600 |
| 2021/03/25 | 1,862 | 1,889 | 1,854 | 1,883 | 480,300 |
| 2021/03/24 | 1,886 | 1,891 | 1,851 | 1,851 | 600,900 |
| 2021/03/23 | 1,892 | 1,900 | 1,879 | 1,891 | 483,700 |
| 2021/03/22 | 1,880 | 1,899 | 1,877 | 1,889 | 545,400 |
| 2021/03/19 | 1,891 | 1,911 | 1,887 | 1,906 | 894,000 |
| 2021/03/18 | 1,879 | 1,914 | 1,876 | 1,891 | 679,400 |
| 2021/03/17 | 1,888 | 1,889 | 1,868 | 1,879 | 433,800 |
| 2021/03/16 | 1,886 | 1,892 | 1,870 | 1,879 | 480,400 |
| 2021/03/15 | 1,880 | 1,902 | 1,875 | 1,889 | 509,800 |
| 2021/03/12 | 1,872 | 1,875 | 1,824 | 1,871 | 1,152,900 |
| 2021/03/11 | 1,908 | 1,909 | 1,865 | 1,869 | 778,900 |
| 2021/03/10 | 1,882 | 1,903 | 1,861 | 1,900 | 900,400 |
| 2021/03/09 | 1,880 | 1,898 | 1,874 | 1,895 | 732,100 |
| 2021/03/08 | 1,819 | 1,864 | 1,814 | 1,857 | 983,000 |
| 2021/03/05 | 1,800 | 1,807 | 1,778 | 1,793 | 698,600 |
| 2021/03/04 | 1,759 | 1,785 | 1,741 | 1,780 | 727,300 |
| 2021/03/03 | 1,762 | 1,765 | 1,730 | 1,744 | 579,100 |
| 2021/03/02 | 1,773 | 1,774 | 1,737 | 1,741 | 630,600 |
| 2021/03/01 | 1,736 | 1,770 | 1,730 | 1,765 | 577,900 |
| 2021/02/26 | 1,758 | 1,760 | 1,713 | 1,713 | 944,200 |
| 2021/02/25 | 1,771 | 1,786 | 1,758 | 1,762 | 602,900 |
| 2021/02/24 | 1,743 | 1,755 | 1,725 | 1,748 | 624,400 |
| 2021/02/22 | 1,730 | 1,750 | 1,726 | 1,727 | 401,400 |
| 2021/02/19 | 1,769 | 1,770 | 1,727 | 1,727 | 495,200 |
| 2021/02/18 | 1,800 | 1,802 | 1,752 | 1,756 | 661,700 |
| 2021/02/17 | 1,769 | 1,783 | 1,764 | 1,777 | 483,400 |
| 2021/02/16 | 1,760 | 1,776 | 1,755 | 1,766 | 546,900 |
| 2021/02/15 | 1,740 | 1,762 | 1,738 | 1,756 | 390,000 |
| 2021/02/12 | 1,773 | 1,777 | 1,736 | 1,741 | 825,600 |
| 2021/02/10 | 1,750 | 1,779 | 1,736 | 1,769 | 610,100 |
| 2021/02/09 | 1,833 | 1,833 | 1,753 | 1,760 | 1,017,600 |
| 2021/02/08 | 1,813 | 1,845 | 1,810 | 1,836 | 839,400 |
| 2021/02/05 | 1,781 | 1,799 | 1,763 | 1,794 | 540,700 |
| 2021/02/04 | 1,777 | 1,802 | 1,764 | 1,767 | 523,000 |
| 2021/02/03 | 1,748 | 1,798 | 1,746 | 1,797 | 645,900 |
| 2021/02/02 | 1,749 | 1,760 | 1,725 | 1,744 | 757,300 |
| 2021/02/01 | 1,759 | 1,773 | 1,741 | 1,765 | 615,100 |
| 2021/01/29 | 1,751 | 1,794 | 1,732 | 1,762 | 1,111,400 |
| 2021/01/28 | 1,700 | 1,727 | 1,695 | 1,719 | 664,800 |
| 2021/01/27 | 1,704 | 1,736 | 1,697 | 1,733 | 596,000 |
| 2021/01/26 | 1,683 | 1,687 | 1,675 | 1,680 | 489,900 |
| 2021/01/25 | 1,653 | 1,680 | 1,651 | 1,676 | 486,000 |
| 2021/01/22 | 1,648 | 1,653 | 1,638 | 1,645 | 415,800 |
| 2021/01/21 | 1,671 | 1,687 | 1,651 | 1,656 | 400,500 |
| 2021/01/20 | 1,673 | 1,674 | 1,655 | 1,657 | 500,300 |
| 2021/01/19 | 1,690 | 1,691 | 1,671 | 1,674 | 303,200 |
| 2021/01/18 | 1,702 | 1,708 | 1,676 | 1,678 | 337,700 |
| 2021/01/15 | 1,710 | 1,719 | 1,696 | 1,701 | 533,000 |
| 2021/01/14 | 1,683 | 1,713 | 1,677 | 1,699 | 560,300 |
| 2021/01/13 | 1,670 | 1,685 | 1,664 | 1,682 | 391,400 |
| 2021/01/12 | 1,663 | 1,688 | 1,656 | 1,682 | 424,500 |
| 2021/01/08 | 1,650 | 1,674 | 1,634 | 1,673 | 736,700 |
| 2021/01/07 | 1,658 | 1,668 | 1,636 | 1,641 | 596,200 |
| 2021/01/06 | 1,615 | 1,642 | 1,613 | 1,638 | 348,600 |
| 2021/01/05 | 1,612 | 1,624 | 1,610 | 1,620 | 371,500 |
| 2021/01/04 | 1,641 | 1,642 | 1,610 | 1,620 | 425,100 |