2002 (株)日清製粉グループ本社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,8131,8151,7911,803499,6001,803
2021-04-151,8051,8161,8021,806219,9001,806
2021-04-141,8051,8171,7911,799378,8001,799
2021-04-131,8611,8611,8221,825370,2001,825
2021-04-121,8421,8491,8321,843345,3001,843
2021-04-091,8181,8441,8111,829725,0001,829
2021-04-081,8581,8581,7991,807587,5001,807
2021-04-071,8421,8601,8371,847527,2001,847
2021-04-061,8491,8651,8181,823697,9001,823
2021-04-051,8421,8541,8341,844428,7001,844
2021-04-021,8641,8671,8241,836367,0001,836
2021-04-011,8511,8721,8431,846504,3001,846
2021-03-311,8691,8781,8481,850583,2001,850
2021-03-301,9151,9221,8801,891609,1001,891
2021-03-291,9371,9501,9211,934994,2001,934
2021-03-261,8971,9331,8911,912752,6001,912
2021-03-251,8621,8891,8541,883480,3001,883
2021-03-241,8861,8911,8511,851600,9001,851
2021-03-231,8921,9001,8791,891483,7001,891
2021-03-221,8801,8991,8771,889545,4001,889
2021-03-191,8911,9111,8871,906894,0001,906
2021-03-181,8791,9141,8761,891679,4001,891
2021-03-171,8881,8891,8681,879433,8001,879
2021-03-161,8861,8921,8701,879480,4001,879
2021-03-151,8801,9021,8751,889509,8001,889
2021-03-121,8721,8751,8241,8711,152,9001,871
2021-03-111,9081,9091,8651,869778,9001,869
2021-03-101,8821,9031,8611,900900,4001,900
2021-03-091,8801,8981,8741,895732,1001,895
2021-03-081,8191,8641,8141,857983,0001,857
2021-03-051,8001,8071,7781,793698,6001,793
2021-03-041,7591,7851,7411,780727,3001,780
2021-03-031,7621,7651,7301,744579,1001,744
2021-03-021,7731,7741,7371,741630,6001,741
2021-03-011,7361,7701,7301,765577,9001,765
2021-02-261,7581,7601,7131,713944,2001,713
2021-02-251,7711,7861,7581,762602,9001,762
2021-02-241,7431,7551,7251,748624,4001,748
2021-02-221,7301,7501,7261,727401,4001,727
2021-02-191,7691,7701,7271,727495,2001,727
2021-02-181,8001,8021,7521,756661,7001,756
2021-02-171,7691,7831,7641,777483,4001,777
2021-02-161,7601,7761,7551,766546,9001,766
2021-02-151,7401,7621,7381,756390,0001,756
2021-02-121,7731,7771,7361,741825,6001,741
2021-02-101,7501,7791,7361,769610,1001,769
2021-02-091,8331,8331,7531,7601,017,6001,760
2021-02-081,8131,8451,8101,836839,4001,836
2021-02-051,7811,7991,7631,794540,7001,794
2021-02-041,7771,8021,7641,767523,0001,767
2021-02-031,7481,7981,7461,797645,9001,797
2021-02-021,7491,7601,7251,744757,3001,744
2021-02-011,7591,7731,7411,765615,1001,765
2021-01-291,7511,7941,7321,7621,111,4001,762
2021-01-281,7001,7271,6951,719664,8001,719
2021-01-271,7041,7361,6971,733596,0001,733
2021-01-261,6831,6871,6751,680489,9001,680
2021-01-251,6531,6801,6511,676486,0001,676
2021-01-221,6481,6531,6381,645415,8001,645
2021-01-211,6711,6871,6511,656400,5001,656
2021-01-201,6731,6741,6551,657500,3001,657
2021-01-191,6901,6911,6711,674303,2001,674
2021-01-181,7021,7081,6761,678337,7001,678
2021-01-151,7101,7191,6961,701533,0001,701
2021-01-141,6831,7131,6771,699560,3001,699
2021-01-131,6701,6851,6641,682391,4001,682
2021-01-121,6631,6881,6561,682424,5001,682
2021-01-081,6501,6741,6341,673736,7001,673
2021-01-071,6581,6681,6361,641596,2001,641
2021-01-061,6151,6421,6131,638348,6001,638
2021-01-051,6121,6241,6101,620371,5001,620
2021-01-041,6411,6421,6101,620425,1001,620

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