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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,731 | 1,731 | 1,719 | 1,720 | 1,005,300 |
| 2025/06/12 | 1,727 | 1,735 | 1,720 | 1,727 | 512,200 |
| 2025/06/11 | 1,718 | 1,729 | 1,716 | 1,729 | 567,400 |
| 2025/06/10 | 1,715 | 1,726 | 1,709 | 1,719 | 714,200 |
| 2025/06/09 | 1,719 | 1,722 | 1,708 | 1,714 | 551,900 |
| 2025/06/06 | 1,711 | 1,719 | 1,711 | 1,718 | 555,900 |
| 2025/06/05 | 1,720 | 1,727 | 1,711 | 1,713 | 631,400 |
| 2025/06/04 | 1,734 | 1,742 | 1,723 | 1,731 | 798,300 |
| 2025/06/03 | 1,740 | 1,744 | 1,730 | 1,737 | 432,800 |
| 2025/06/02 | 1,747 | 1,748 | 1,729 | 1,739 | 657,100 |
| 2025/05/30 | 1,733 | 1,744 | 1,731 | 1,741 | 826,300 |
| 2025/05/29 | 1,733 | 1,748 | 1,733 | 1,737 | 750,600 |
| 2025/05/28 | 1,752 | 1,754 | 1,740 | 1,740 | 594,300 |
| 2025/05/27 | 1,767 | 1,768 | 1,746 | 1,746 | 494,800 |
| 2025/05/26 | 1,752 | 1,769 | 1,745 | 1,761 | 793,400 |
| 2025/05/23 | 1,729 | 1,738 | 1,722 | 1,734 | 668,700 |
| 2025/05/22 | 1,721 | 1,733 | 1,717 | 1,728 | 784,000 |
| 2025/05/21 | 1,725 | 1,741 | 1,723 | 1,726 | 653,700 |
| 2025/05/20 | 1,755 | 1,760 | 1,728 | 1,728 | 896,200 |
| 2025/05/19 | 1,750 | 1,773 | 1,750 | 1,757 | 1,653,000 |
| 2025/05/16 | 1,807 | 1,809 | 1,743 | 1,750 | 2,342,200 |
| 2025/05/15 | 1,799 | 1,825 | 1,795 | 1,814 | 703,900 |
| 2025/05/14 | 1,817 | 1,821 | 1,785 | 1,800 | 996,500 |
| 2025/05/13 | 1,851 | 1,859 | 1,827 | 1,832 | 750,100 |
| 2025/05/12 | 1,863 | 1,863 | 1,837 | 1,851 | 772,200 |
| 2025/05/09 | 1,868 | 1,875 | 1,850 | 1,863 | 1,127,600 |
| 2025/05/08 | 1,847 | 1,855 | 1,835 | 1,855 | 664,200 |
| 2025/05/07 | 1,850 | 1,871 | 1,849 | 1,850 | 734,600 |
| 2025/05/02 | 1,826 | 1,846 | 1,822 | 1,846 | 555,600 |
| 2025/05/01 | 1,845 | 1,845 | 1,826 | 1,830 | 503,800 |
| 2025/04/30 | 1,848 | 1,848 | 1,827 | 1,843 | 687,500 |
| 2025/04/28 | 1,820 | 1,840 | 1,816 | 1,834 | 708,800 |
| 2025/04/25 | 1,845 | 1,847 | 1,820 | 1,829 | 786,500 |
| 2025/04/24 | 1,887 | 1,897 | 1,831 | 1,835 | 861,200 |
| 2025/04/23 | 1,900 | 1,903 | 1,881 | 1,902 | 955,500 |
| 2025/04/22 | 1,870 | 1,897 | 1,869 | 1,893 | 921,800 |
| 2025/04/21 | 1,852 | 1,877 | 1,849 | 1,872 | 653,700 |
| 2025/04/18 | 1,831 | 1,849 | 1,831 | 1,849 | 506,300 |
| 2025/04/17 | 1,835 | 1,844 | 1,822 | 1,831 | 765,400 |
| 2025/04/16 | 1,798 | 1,825 | 1,794 | 1,823 | 613,400 |
| 2025/04/15 | 1,801 | 1,812 | 1,787 | 1,793 | 648,000 |
| 2025/04/14 | 1,790 | 1,809 | 1,773 | 1,799 | 935,700 |
| 2025/04/11 | 1,758 | 1,791 | 1,751 | 1,773 | 1,266,300 |
| 2025/04/10 | 1,767 | 1,798 | 1,747 | 1,798 | 1,520,100 |
| 2025/04/09 | 1,739 | 1,761 | 1,714 | 1,749 | 1,318,900 |
| 2025/04/08 | 1,724 | 1,745 | 1,689 | 1,733 | 1,256,000 |
| 2025/04/07 | 1,668 | 1,710 | 1,642 | 1,684 | 1,557,100 |
| 2025/04/04 | 1,722 | 1,734 | 1,705 | 1,728 | 1,526,200 |
| 2025/04/03 | 1,664 | 1,710 | 1,664 | 1,710 | 1,216,700 |
| 2025/04/02 | 1,721 | 1,722 | 1,697 | 1,701 | 964,900 |
| 2025/04/01 | 1,734 | 1,750 | 1,722 | 1,729 | 927,700 |
| 2025/03/31 | 1,738 | 1,742 | 1,719 | 1,731 | 1,379,000 |
| 2025/03/28 | 1,742 | 1,759 | 1,730 | 1,750 | 1,971,700 |
| 2025/03/27 | 1,758 | 1,775 | 1,751 | 1,775 | 1,524,000 |
| 2025/03/26 | 1,767 | 1,772 | 1,757 | 1,765 | 966,200 |
| 2025/03/25 | 1,755 | 1,773 | 1,751 | 1,764 | 893,200 |
| 2025/03/24 | 1,776 | 1,776 | 1,758 | 1,767 | 777,400 |
| 2025/03/21 | 1,780 | 1,780 | 1,762 | 1,771 | 2,094,400 |
| 2025/03/19 | 1,761 | 1,774 | 1,761 | 1,771 | 848,400 |
| 2025/03/18 | 1,745 | 1,759 | 1,741 | 1,759 | 941,600 |
| 2025/03/17 | 1,743 | 1,744 | 1,736 | 1,738 | 598,400 |
| 2025/03/14 | 1,724 | 1,742 | 1,723 | 1,736 | 966,000 |
| 2025/03/13 | 1,735 | 1,742 | 1,728 | 1,735 | 830,600 |
| 2025/03/12 | 1,730 | 1,739 | 1,718 | 1,736 | 838,100 |
| 2025/03/11 | 1,728 | 1,744 | 1,721 | 1,733 | 934,100 |
| 2025/03/10 | 1,731 | 1,732 | 1,719 | 1,728 | 754,600 |
| 2025/03/07 | 1,716 | 1,729 | 1,711 | 1,723 | 725,200 |
| 2025/03/06 | 1,710 | 1,718 | 1,706 | 1,717 | 615,200 |
| 2025/03/05 | 1,701 | 1,713 | 1,697 | 1,708 | 660,400 |
| 2025/03/04 | 1,705 | 1,717 | 1,694 | 1,695 | 940,800 |
| 2025/03/03 | 1,694 | 1,703 | 1,688 | 1,702 | 799,400 |
| 2025/02/28 | 1,699 | 1,703 | 1,679 | 1,686 | 1,405,800 |
| 2025/02/27 | 1,698 | 1,703 | 1,691 | 1,703 | 746,900 |
| 2025/02/26 | 1,705 | 1,705 | 1,685 | 1,698 | 1,062,700 |
| 2025/02/25 | 1,691 | 1,706 | 1,690 | 1,697 | 807,400 |
| 2025/02/21 | 1,684 | 1,693 | 1,679 | 1,690 | 1,007,500 |
| 2025/02/20 | 1,702 | 1,703 | 1,680 | 1,694 | 1,219,500 |
| 2025/02/19 | 1,702 | 1,714 | 1,702 | 1,706 | 479,200 |
| 2025/02/18 | 1,705 | 1,706 | 1,693 | 1,703 | 1,043,000 |
| 2025/02/17 | 1,712 | 1,718 | 1,700 | 1,705 | 518,900 |
| 2025/02/14 | 1,712 | 1,724 | 1,706 | 1,713 | 746,200 |
| 2025/02/13 | 1,703 | 1,735 | 1,701 | 1,727 | 695,800 |
| 2025/02/12 | 1,710 | 1,711 | 1,692 | 1,693 | 702,100 |
| 2025/02/10 | 1,706 | 1,709 | 1,699 | 1,702 | 613,700 |
| 2025/02/07 | 1,702 | 1,714 | 1,701 | 1,706 | 674,100 |
| 2025/02/06 | 1,688 | 1,708 | 1,687 | 1,705 | 678,000 |
| 2025/02/05 | 1,700 | 1,703 | 1,681 | 1,688 | 1,413,000 |
| 2025/02/04 | 1,735 | 1,738 | 1,704 | 1,704 | 1,246,100 |
| 2025/02/03 | 1,738 | 1,744 | 1,729 | 1,730 | 1,193,100 |
| 2025/01/31 | 1,742 | 1,755 | 1,734 | 1,749 | 1,017,400 |
| 2025/01/30 | 1,760 | 1,764 | 1,738 | 1,746 | 1,570,800 |
| 2025/01/29 | 1,754 | 1,754 | 1,725 | 1,743 | 3,773,000 |
| 2025/01/28 | 1,795 | 1,816 | 1,792 | 1,806 | 849,000 |
| 2025/01/27 | 1,780 | 1,794 | 1,775 | 1,790 | 872,900 |
| 2025/01/24 | 1,773 | 1,785 | 1,758 | 1,758 | 764,500 |
| 2025/01/23 | 1,747 | 1,775 | 1,740 | 1,768 | 659,100 |
| 2025/01/22 | 1,751 | 1,759 | 1,748 | 1,757 | 480,500 |
| 2025/01/21 | 1,761 | 1,761 | 1,744 | 1,754 | 456,700 |
| 2025/01/20 | 1,747 | 1,752 | 1,738 | 1,752 | 509,600 |
| 2025/01/17 | 1,750 | 1,753 | 1,741 | 1,747 | 639,600 |
| 2025/01/16 | 1,760 | 1,764 | 1,750 | 1,750 | 569,700 |
| 2025/01/15 | 1,772 | 1,779 | 1,761 | 1,769 | 544,300 |
| 2025/01/14 | 1,769 | 1,773 | 1,747 | 1,762 | 709,300 |
| 2025/01/10 | 1,786 | 1,794 | 1,767 | 1,768 | 693,700 |
| 2025/01/09 | 1,795 | 1,796 | 1,779 | 1,784 | 481,600 |
| 2025/01/08 | 1,815 | 1,818 | 1,795 | 1,799 | 518,300 |
| 2025/01/07 | 1,815 | 1,819 | 1,806 | 1,813 | 513,400 |
| 2025/01/06 | 1,835 | 1,847 | 1,813 | 1,819 | 675,700 |