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
2022-05-131,7501,7541,7031,7331,084,8001,733
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