2002 (株)日清製粉グループ本社 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,561 | 1,562 | 1,548 | 1,549 | 584,900 | 1,549 |
| 2023-03-17 | 1,573 | 1,573 | 1,555 | 1,561 | 975,600 | 1,561 |
| 2023-03-16 | 1,570 | 1,571 | 1,551 | 1,566 | 730,900 | 1,566 |
| 2023-03-15 | 1,568 | 1,587 | 1,562 | 1,582 | 782,300 | 1,582 |
| 2023-03-14 | 1,556 | 1,573 | 1,549 | 1,569 | 1,133,000 | 1,569 |
| 2023-03-13 | 1,582 | 1,586 | 1,554 | 1,559 | 813,600 | 1,559 |
| 2023-03-10 | 1,569 | 1,586 | 1,561 | 1,584 | 1,574,300 | 1,584 |
| 2023-03-09 | 1,560 | 1,568 | 1,557 | 1,568 | 904,300 | 1,568 |
| 2023-03-08 | 1,542 | 1,563 | 1,540 | 1,562 | 942,700 | 1,562 |
| 2023-03-07 | 1,531 | 1,545 | 1,529 | 1,536 | 1,895,500 | 1,536 |
| 2023-03-06 | 1,574 | 1,577 | 1,563 | 1,571 | 672,200 | 1,571 |
| 2023-03-03 | 1,581 | 1,586 | 1,567 | 1,574 | 1,149,100 | 1,574 |
| 2023-03-02 | 1,570 | 1,580 | 1,565 | 1,574 | 666,300 | 1,574 |
| 2023-03-01 | 1,566 | 1,578 | 1,561 | 1,567 | 655,400 | 1,567 |
| 2023-02-28 | 1,598 | 1,602 | 1,566 | 1,574 | 1,875,700 | 1,574 |
| 2023-02-27 | 1,586 | 1,606 | 1,578 | 1,606 | 831,800 | 1,606 |
| 2023-02-24 | 1,569 | 1,588 | 1,562 | 1,588 | 892,400 | 1,588 |
| 2023-02-22 | 1,564 | 1,572 | 1,543 | 1,570 | 1,214,800 | 1,570 |
| 2023-02-21 | 1,558 | 1,561 | 1,551 | 1,561 | 472,600 | 1,561 |
| 2023-02-20 | 1,552 | 1,561 | 1,542 | 1,561 | 928,600 | 1,561 |
| 2023-02-17 | 1,556 | 1,560 | 1,548 | 1,554 | 617,800 | 1,554 |
| 2023-02-16 | 1,561 | 1,564 | 1,554 | 1,558 | 576,300 | 1,558 |
| 2023-02-15 | 1,567 | 1,578 | 1,555 | 1,561 | 518,100 | 1,561 |
| 2023-02-14 | 1,580 | 1,586 | 1,567 | 1,573 | 497,400 | 1,573 |
| 2023-02-13 | 1,558 | 1,570 | 1,557 | 1,567 | 440,800 | 1,567 |
| 2023-02-10 | 1,570 | 1,580 | 1,549 | 1,560 | 1,345,100 | 1,560 |
| 2023-02-09 | 1,548 | 1,554 | 1,543 | 1,543 | 727,200 | 1,543 |
| 2023-02-08 | 1,549 | 1,559 | 1,543 | 1,550 | 959,700 | 1,550 |
| 2023-02-07 | 1,593 | 1,594 | 1,559 | 1,559 | 1,020,300 | 1,559 |
| 2023-02-06 | 1,572 | 1,590 | 1,565 | 1,582 | 777,600 | 1,582 |
| 2023-02-03 | 1,593 | 1,602 | 1,567 | 1,567 | 768,000 | 1,567 |
| 2023-02-02 | 1,617 | 1,620 | 1,589 | 1,589 | 958,000 | 1,589 |
| 2023-02-01 | 1,649 | 1,652 | 1,605 | 1,608 | 1,050,400 | 1,608 |
| 2023-01-31 | 1,600 | 1,631 | 1,579 | 1,625 | 1,929,900 | 1,625 |
| 2023-01-30 | 1,609 | 1,614 | 1,595 | 1,610 | 693,900 | 1,610 |
| 2023-01-27 | 1,615 | 1,618 | 1,610 | 1,613 | 524,000 | 1,613 |
| 2023-01-26 | 1,626 | 1,627 | 1,601 | 1,609 | 558,300 | 1,609 |
| 2023-01-25 | 1,618 | 1,632 | 1,618 | 1,620 | 604,600 | 1,620 |
| 2023-01-24 | 1,617 | 1,622 | 1,608 | 1,617 | 571,300 | 1,617 |
| 2023-01-23 | 1,619 | 1,630 | 1,607 | 1,611 | 634,100 | 1,611 |
| 2023-01-20 | 1,607 | 1,618 | 1,602 | 1,615 | 482,500 | 1,615 |
| 2023-01-19 | 1,602 | 1,613 | 1,602 | 1,605 | 588,600 | 1,605 |
| 2023-01-18 | 1,606 | 1,619 | 1,590 | 1,610 | 733,700 | 1,610 |
| 2023-01-17 | 1,603 | 1,610 | 1,595 | 1,605 | 490,200 | 1,605 |
| 2023-01-16 | 1,575 | 1,609 | 1,574 | 1,603 | 859,900 | 1,603 |
| 2023-01-13 | 1,588 | 1,599 | 1,576 | 1,582 | 953,800 | 1,582 |
| 2023-01-12 | 1,594 | 1,606 | 1,588 | 1,603 | 670,100 | 1,603 |
| 2023-01-11 | 1,634 | 1,638 | 1,595 | 1,602 | 1,322,800 | 1,602 |
| 2023-01-10 | 1,627 | 1,656 | 1,620 | 1,633 | 958,500 | 1,633 |
| 2023-01-06 | 1,637 | 1,646 | 1,627 | 1,637 | 1,023,000 | 1,637 |
| 2023-01-05 | 1,633 | 1,642 | 1,615 | 1,637 | 1,018,800 | 1,637 |
| 2023-01-04 | 1,660 | 1,660 | 1,630 | 1,641 | 1,198,200 | 1,641 |
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
