2002 (株)日清製粉グループ本社 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,8501,851.51,812.51,813.52,194,7001,813.50
2024-05-201,860.51,876.51,843.51,8621,335,4001,862
2024-05-171,8681,872.51,8271,841.52,526,8001,841.50
2024-05-161,8391,895.51,8071,868.53,893,1001,868.50
2024-05-152,053.52,0672,019.52,043924,3002,043
2024-05-142,0512,081.52,0482,056532,9002,056
2024-05-132,076.52,0822,0462,057504,9002,057
2024-05-102,097.52,110.52,077.52,091842,5002,091
2024-05-092,0712,0962,061.52,080601,2002,080
2024-05-082,065.52,070.52,0402,070674,5002,070
2024-05-072,0772,0832,041.52,060.5809,7002,060.50
2024-05-022,081.52,0972,0662,088628,1002,088
2024-05-012,0562,0852,039.52,075647,9002,075
2024-04-302,0642,0642,020.52,056951,3002,056
2024-04-262,0152,0542,009.52,054839,9002,054
2024-04-252,027.52,035.52,0092,026556,5002,026
2024-04-242,038.52,0402,0202,027.5649,1002,027.50
2024-04-232,043.52,049.52,0262,046.5566,5002,046.50
2024-04-222,0042,0441,9922,041821,4002,041
2024-04-191,9801,9801,9361,964916,3001,964
2024-04-181,9992,005.51,9741,988.5846,2001,988.50
2024-04-172,024.52,029.51,9801,988.5807,1001,988.50
2024-04-162,0712,081.52,0132,020.5793,7002,020.50
2024-04-152,0622,093.52,057.52,091554,9002,091
2024-04-122,089.52,1092,080.52,082.5839,1002,082.50
2024-04-112,0582,1012,042.52,083604,3002,083
2024-04-102,103.52,115.52,077.52,080.5558,1002,080.50
2024-04-092,1202,1302,0932,110542,5002,110
2024-04-082,1152,1342,1012,121471,7002,121
2024-04-052,091.52,1212,0862,104791,9002,104
2024-04-042,099.52,1232,0922,0981,156,5002,098
2024-04-032,061.52,1112,049.52,095.5986,8002,095.50
2024-04-022,095.52,123.52,0462,060.5861,6002,060.50
2024-04-012,113.52,1252,0772,095.5813,8002,095.50
2024-03-292,0892,1122,083.52,099.51,336,0002,099.50
2024-03-282,1402,1582,0822,082975,5002,082
2024-03-272,1782,1852,156.52,175.51,041,5002,175.50
2024-03-262,1682,185.52,1452,168827,2002,168
2024-03-252,2552,2622,1702,172.51,025,3002,172.50
2024-03-222,217.52,2722,217.52,2551,480,8002,255
2024-03-212,2162,2362,209.52,214.5919,6002,214.50
2024-03-192,1632,2002,1462,200802,7002,200
2024-03-182,1932,1942,159.52,166.5943,5002,166.50
2024-03-152,1452,179.52,1432,153.51,565,5002,153.50
2024-03-142,1082,1672,1042,1611,471,1002,161
2024-03-132,0622,1002,0542,1001,497,6002,100
2024-03-122,0592,0942,013.52,0651,377,0002,065
2024-03-112,019.52,047.52,017.52,045.51,106,4002,045.50
2024-03-082,0282,0281,9882,022.51,589,9002,022.50
2024-03-072,0362,0432,0152,021.51,079,8002,021.50
2024-03-062,0342,0412,0152,033.51,100,0002,033.50
2024-03-052,0392,0452,0192,0321,052,1002,032
2024-03-042,067.52,075.52,0282,042962,7002,042
2024-03-012,0802,106.52,076.52,087.5752,3002,087.50
2024-02-292,1072,1192,0712,0751,104,1002,075
2024-02-282,125.52,1382,0882,098.5779,3002,098.50
2024-02-272,115.52,151.52,115.52,131.5755,2002,131.50
2024-02-262,146.52,153.52,1082,117710,4002,117
2024-02-222,120.52,1532,1202,137.5786,8002,137.50
2024-02-212,138.52,1482,1162,124592,7002,124
2024-02-202,1402,161.52,1162,124686,8002,124
2024-02-192,1082,141.52,103.52,137538,7002,137
2024-02-162,0872,128.52,0842,108825,7002,108
2024-02-152,124.52,1282,0742,090966,1002,090
2024-02-142,073.52,120.52,065.52,112973,3002,112
2024-02-132,0482,074.52,0392,071.5966,8002,071.50
2024-02-092,0902,099.52,0502,0501,080,4002,050
2024-02-082,1022,1152,0762,095958,8002,095
2024-02-072,1202,1202,0652,087885,6002,087
2024-02-062,0802,1342,075.52,127.5963,1002,127.50
2024-02-052,081.52,106.52,0732,085.5844,8002,085.50
2024-02-022,1142,1152,0622,077.51,034,5002,077.50
2024-02-012,095.52,116.52,0782,1021,786,9002,102
2024-01-312,1302,1342,0062,060.53,672,0002,060.50
2024-01-302,1002,1202,074.52,078.52,007,1002,078.50
2024-01-292,0902,104.52,074.52,0781,582,3002,078
2024-01-262,0672,075.52,0422,0701,289,3002,070
2024-01-252,035.52,068.52,027.52,063946,2002,063
2024-01-242,048.52,0532,025.52,033807,4002,033
2024-01-232,0442,0772,040.52,0521,066,7002,052
2024-01-222,032.52,048.52,030.52,045794,6002,045
2024-01-192,0472,049.52,013.52,021725,8002,021
2024-01-182,023.52,0442,022.52,035810,4002,035
2024-01-172,025.52,0462,013.52,023.5798,4002,023.50
2024-01-162,0502,055.52,0122,012648,6002,012
2024-01-152,0382,0552,025.52,052553,1002,052
2024-01-122,0752,0752,016.52,034.51,338,3002,034.50
2024-01-112,0402,054.52,029.52,029.51,141,1002,029.50
2024-01-102,0142,034.52,003.52,027.51,100,6002,027.50
2024-01-091,955.52,0031,9552,0011,332,8002,001
2024-01-051,9651,965.51,941.51,945752,2001,945
2024-01-041,9061,957.51,8941,9551,159,7001,955

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