2002 (株)日清製粉グループ本社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,6701,6711,6491,658744,9001,658
2022-11-251,6571,6821,6551,676657,2001,676
2022-11-241,6591,6651,6491,659765,5001,659
2022-11-221,6311,6721,6311,6601,296,9001,660
2022-11-211,6061,6191,6051,617940,1001,617
2022-11-181,5861,5981,5841,597623,9001,597
2022-11-171,5691,5901,5651,588863,8001,588
2022-11-161,5651,5691,5501,566900,1001,566
2022-11-151,5931,5951,5681,577698,3001,577
2022-11-141,5711,5871,5611,579900,7001,579
2022-11-111,6091,6121,5771,5771,418,3001,577
2022-11-101,5741,5961,5651,594882,4001,594
2022-11-091,5811,5911,5721,5781,097,3001,578
2022-11-081,5731,5851,5661,5761,036,6001,576
2022-11-071,5781,5801,5611,5661,108,9001,566
2022-11-041,5891,5911,5641,5651,392,8001,565
2022-11-021,5841,6041,5701,6021,323,7001,602
2022-11-011,6081,6141,5881,5891,200,5001,589
2022-10-311,6121,6151,5911,6081,916,8001,608
2022-10-281,6041,6401,5861,6105,207,8001,610
2022-10-271,6061,6391,5991,6072,915,5001,607
2022-10-261,5971,6121,5891,6092,005,3001,609
2022-10-251,5521,5971,5421,5932,686,8001,593
2022-10-241,5721,5721,5341,5441,771,7001,544
2022-10-211,5731,5791,5571,5662,357,5001,566
2022-10-201,5551,5821,5361,5753,925,1001,575
2022-10-191,5371,5381,5181,5281,238,1001,528
2022-10-181,5241,5421,5031,5291,685,0001,529
2022-10-171,5271,5321,5141,5141,116,3001,514
2022-10-141,5181,5381,5171,5271,540,5001,527
2022-10-131,5101,5191,5021,5111,644,7001,511
2022-10-121,4991,5111,4901,5091,642,4001,509
2022-10-111,4841,4961,4731,4961,446,0001,496
2022-10-071,4771,4901,4671,4861,244,0001,486
2022-10-061,4821,4951,4771,4901,369,6001,490
2022-10-051,4881,4911,4671,4821,414,0001,482
2022-10-041,4661,4911,4631,4911,886,1001,491
2022-10-031,4531,4551,4351,4491,795,5001,449
2022-09-301,4431,4691,4391,4682,965,7001,468
2022-09-291,4311,4421,4201,4421,550,8001,442
2022-09-281,4261,4421,4151,4332,052,3001,433
2022-09-271,4251,4481,4241,4401,587,7001,440
2022-09-261,4251,4371,4151,4201,680,6001,420
2022-09-221,4351,4401,4141,4221,964,1001,422
2022-09-211,4331,4461,4261,4351,545,2001,435
2022-09-201,4521,4581,4331,4461,710,2001,446
2022-09-161,4451,4571,4421,4461,773,8001,446
2022-09-151,4881,4901,4481,4562,912,7001,456
2022-09-141,5071,5081,4811,4872,456,8001,487
2022-09-131,5321,5381,5281,533653,8001,533
2022-09-121,5511,5511,5361,538515,7001,538
2022-09-091,5401,5541,5381,5421,158,9001,542
2022-09-081,5291,5541,5291,5411,003,8001,541
2022-09-071,5361,5471,5161,517873,9001,517
2022-09-061,5561,5691,5441,544628,8001,544
2022-09-051,5621,5651,5461,554641,1001,554
2022-09-021,5671,5791,5581,571657,3001,571
2022-09-011,5641,5681,5531,560799,2001,560
2022-08-311,5941,5981,5661,570960,3001,570
2022-08-301,6001,6051,5951,601590,8001,601
2022-08-291,5841,5931,5741,591736,1001,591
2022-08-261,5921,6051,5901,597554,2001,597
2022-08-251,5971,6041,5921,594434,1001,594
2022-08-241,6041,6061,5901,602554,7001,602
2022-08-231,6101,6181,6041,609583,1001,609
2022-08-221,5981,6131,5911,613603,1001,613
2022-08-191,6011,6151,5981,605579,3001,605
2022-08-181,6171,6271,6011,601718,9001,601
2022-08-171,6291,6391,6191,631676,1001,631
2022-08-161,6211,6221,6101,618457,3001,618
2022-08-151,6001,6231,5941,616612,1001,616
2022-08-121,6081,6081,5751,6011,191,8001,601
2022-08-101,5831,5951,5761,591656,3001,591
2022-08-091,6041,6161,5761,579783,7001,579
2022-08-081,5981,6141,5921,603640,0001,603
2022-08-051,5901,6021,5841,601821,9001,601
2022-08-041,6311,6331,5931,595791,2001,595
2022-08-031,6441,6441,6181,621609,2001,621
2022-08-021,6601,6691,6381,644799,2001,644
2022-08-011,6411,6641,6381,660777,4001,660
2022-07-291,6501,6611,6341,636883,5001,636
2022-07-281,6641,6641,6381,6491,077,6001,649
2022-07-271,7131,7151,6481,6671,482,7001,667
2022-07-261,6601,6601,6351,641622,3001,641
2022-07-251,6371,6621,6361,652650,4001,652
2022-07-221,6431,6431,6291,640596,1001,640
2022-07-211,6191,6401,6191,637721,2001,637
2022-07-201,6281,6351,6231,633525,3001,633
2022-07-191,6301,6311,6051,622536,3001,622
2022-07-151,6501,6521,6211,636618,6001,636
2022-07-141,6551,6561,6371,643593,7001,643
2022-07-131,6541,6611,6471,651636,6001,651
2022-07-121,6481,6571,6391,656716,7001,656
2022-07-111,6601,6601,6311,644850,1001,644
2022-07-081,6401,6471,6061,6341,258,0001,634
2022-07-071,6301,6581,6281,647962,3001,647
2022-07-061,5981,6201,5971,616885,9001,616
2022-07-051,6121,6261,6051,613757,4001,613
2022-07-041,5991,6191,5921,613713,4001,613
2022-07-011,5971,6131,5841,590800,5001,590
2022-06-301,6081,6121,5841,5881,035,5001,588
2022-06-291,5961,6071,5801,5961,885,0001,596
2022-06-281,5761,5951,5671,595715,1001,595
2022-06-271,5841,5921,5711,576715,1001,576
2022-06-241,5781,5831,5621,575822,3001,575
2022-06-231,5551,5731,5551,569875,8001,569
2022-06-221,5211,5451,5141,541945,5001,541
2022-06-211,5201,5231,5051,5141,014,5001,514
2022-06-201,5301,5381,5061,515827,0001,515
2022-06-171,4851,5401,4851,5391,741,1001,539
2022-06-161,5101,5191,5011,503738,5001,503
2022-06-151,4871,5041,4871,499846,6001,499
2022-06-141,4901,4991,4881,492835,8001,492
2022-06-131,4901,5081,4871,505897,6001,505
2022-06-101,5101,5181,4971,4971,204,2001,497
2022-06-091,5091,5201,5081,5101,079,0001,510
2022-06-081,5141,5301,5131,516661,4001,516
2022-06-071,5051,5181,4971,505885,7001,505
2022-06-061,5081,5171,5041,505946,1001,505
2022-06-031,5221,5241,5121,514644,8001,514
2022-06-021,5201,5221,5061,508757,2001,508
2022-06-011,5101,5351,5101,524699,3001,524
2022-05-311,5251,5251,5031,5061,397,9001,506
2022-05-301,4961,5301,4941,5232,016,2001,523
2022-05-271,5031,5071,4761,4851,161,8001,485
2022-05-261,5151,5291,5001,5011,008,9001,501
2022-05-251,5321,5351,5061,517923,4001,517
2022-05-241,5461,5491,5261,5261,011,4001,526
2022-05-231,5491,5771,5411,549853,5001,549
2022-05-201,5571,5601,5371,5371,146,6001,537
2022-05-191,5501,5751,5481,5671,208,3001,567
2022-05-181,5811,5951,5681,5771,043,8001,577
2022-05-171,5881,6121,5731,5781,111,6001,578
2022-05-161,6211,6371,5771,5882,110,1001,588
2022-05-131,7501,7541,7031,7331,084,8001,733
2022-05-121,7271,7271,7071,711537,7001,711
2022-05-111,7271,7431,7171,735568,1001,735
2022-05-101,7241,7431,7131,730529,5001,730
2022-05-091,7341,7381,7131,717509,0001,717
2022-05-061,7501,7501,7271,746903,6001,746
2022-05-021,6911,7301,6911,722759,7001,722
2022-04-281,7081,7421,7041,738790,2001,738
2022-04-271,7251,7331,6821,6932,165,3001,693
2022-04-261,7331,7561,7291,735794,0001,735
2022-04-251,7151,7281,7111,725523,1001,725
2022-04-221,7131,7311,7021,726491,5001,726
2022-04-211,7311,7501,7081,728859,3001,728
2022-04-201,7031,7301,6941,725566,8001,725
2022-04-191,7041,7101,6801,699686,4001,699
2022-04-181,7081,7121,6481,689709,1001,689
2022-04-151,7461,7461,7221,726357,1001,726
2022-04-141,7401,7681,7361,746567,3001,746
2022-04-131,7431,7481,7201,741691,2001,741
2022-04-121,7461,7631,7271,746657,3001,746
2022-04-111,7271,7591,7251,757991,3001,757
2022-04-081,7151,7321,7031,7281,162,8001,728
2022-04-071,6731,7161,6651,706830,2001,706
2022-04-061,7031,7081,6751,680992,0001,680
2022-04-051,7121,7141,6841,713807,3001,713
2022-04-041,7191,7221,6991,714383,8001,714
2022-04-011,6921,7201,6761,714756,0001,714
2022-03-311,7261,7381,7031,7061,126,8001,706
2022-03-301,7681,7681,7211,746910,3001,746
2022-03-291,8051,8091,7701,794977,3001,794
2022-03-281,7971,8131,7851,811930,8001,811
2022-03-251,7621,7891,7501,783922,1001,783
2022-03-241,7571,7611,7461,752609,5001,752
2022-03-231,7501,7621,7261,759743,5001,759
2022-03-221,7761,7761,7291,734932,9001,734
2022-03-181,7731,7781,7461,766990,9001,766
2022-03-171,7951,7951,7301,7621,479,1001,762
2022-03-161,7691,8021,7511,7611,781,1001,761
2022-03-151,7551,7921,7451,7621,828,3001,762
2022-03-141,6541,7531,6481,7302,358,8001,730
2022-03-111,6151,6361,6051,6291,344,2001,629
2022-03-101,5931,6251,5801,6161,122,3001,616
2022-03-091,5961,5991,5671,568873,2001,568
2022-03-081,5971,6191,5951,596983,7001,596
2022-03-071,5831,6191,5771,610697,4001,610
2022-03-041,6351,6381,5851,590850,5001,590
2022-03-031,6081,6311,6031,626578,9001,626
2022-03-021,5951,6051,5921,596638,3001,596
2022-03-011,6311,6391,6131,617791,5001,617
2022-02-281,6001,6321,5941,630859,7001,630
2022-02-251,6011,6081,5851,589734,6001,589
2022-02-241,6051,6141,5841,6031,238,7001,603
2022-02-221,6351,6381,6101,634621,4001,634
2022-02-211,6691,6701,6461,654597,2001,654
2022-02-181,6821,6971,6811,687543,1001,687
2022-02-171,7151,7171,6711,687555,3001,687
2022-02-161,7081,7171,6971,714541,7001,714
2022-02-151,6981,7051,6881,702639,3001,702
2022-02-141,6691,6891,6571,687867,2001,687
2022-02-101,6661,6791,6481,675989,7001,675
2022-02-091,6771,6771,6471,6561,007,6001,656
2022-02-081,6381,6681,6341,666887,3001,666
2022-02-071,6301,6371,6111,636696,6001,636
2022-02-041,6401,6571,6351,6481,184,1001,648
2022-02-031,6251,6371,6201,631911,1001,631
2022-02-021,6251,6341,6081,6191,202,2001,619
2022-02-011,6081,6231,5841,6071,140,2001,607
2022-01-311,6501,6501,5871,6081,232,0001,608
2022-01-281,5841,5991,5471,5851,575,6001,585
2022-01-271,6291,6301,6041,615816,4001,615
2022-01-261,6341,6351,6051,611733,8001,611
2022-01-251,5931,6311,5801,629952,2001,629
2022-01-241,5781,6021,5721,601629,3001,601
2022-01-211,5631,5851,5531,579673,7001,579
2022-01-201,5481,5881,5481,574838,6001,574
2022-01-191,5721,5801,5471,5521,132,0001,552
2022-01-181,6051,6091,5761,580517,6001,580
2022-01-171,6181,6261,5941,594545,8001,594
2022-01-141,6041,6121,5881,609934,2001,609
2022-01-131,6221,6281,6101,613651,1001,613
2022-01-121,6181,6331,6111,624771,7001,624
2022-01-111,6291,6401,6161,617658,7001,617
2022-01-071,6441,6531,6231,627814,4001,627
2022-01-061,6691,6771,6421,644740,0001,644
2022-01-051,6591,6741,6551,670578,8001,670
2022-01-041,6561,6631,6451,660608,2001,660

分割・併合履歴 : [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株