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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,827.5 | 1,831.5 | 1,812.5 | 1,818.5 | 672,500 | 1,818.50 |
| 2024-07-25 | 1,801 | 1,839.5 | 1,795 | 1,823.5 | 919,100 | 1,823.50 |
| 2024-07-24 | 1,848.5 | 1,852.5 | 1,804 | 1,804 | 816,700 | 1,804 |
| 2024-07-23 | 1,851 | 1,863 | 1,840.5 | 1,850 | 670,600 | 1,850 |
| 2024-07-22 | 1,875 | 1,879 | 1,859.5 | 1,862 | 592,700 | 1,862 |
| 2024-07-19 | 1,888.5 | 1,899 | 1,864 | 1,874.5 | 857,200 | 1,874.50 |
| 2024-07-18 | 1,850.5 | 1,886 | 1,847 | 1,878.5 | 1,006,400 | 1,878.50 |
| 2024-07-17 | 1,843 | 1,844 | 1,826.5 | 1,838.5 | 867,200 | 1,838.50 |
| 2024-07-16 | 1,854.5 | 1,856 | 1,837.5 | 1,840 | 521,500 | 1,840 |
| 2024-07-12 | 1,836.5 | 1,862.5 | 1,833 | 1,850 | 1,243,900 | 1,850 |
| 2024-07-11 | 1,835 | 1,847.5 | 1,826.5 | 1,841 | 1,305,400 | 1,841 |
| 2024-07-10 | 1,803.5 | 1,815 | 1,801 | 1,810.5 | 882,100 | 1,810.50 |
| 2024-07-09 | 1,805 | 1,825.5 | 1,804.5 | 1,814.5 | 900,600 | 1,814.50 |
| 2024-07-08 | 1,805 | 1,810 | 1,785 | 1,807 | 1,161,700 | 1,807 |
| 2024-07-05 | 1,835 | 1,835 | 1,812.5 | 1,817.5 | 901,600 | 1,817.50 |
| 2024-07-04 | 1,836.5 | 1,844 | 1,828 | 1,837 | 646,400 | 1,837 |
| 2024-07-03 | 1,846 | 1,847 | 1,814 | 1,840.5 | 1,050,100 | 1,840.50 |
| 2024-07-02 | 1,846 | 1,851.5 | 1,832 | 1,846 | 881,200 | 1,846 |
| 2024-07-01 | 1,860 | 1,869.5 | 1,848.5 | 1,856.5 | 877,800 | 1,856.50 |
| 2024-06-28 | 1,864 | 1,869 | 1,846.5 | 1,849.5 | 862,700 | 1,849.50 |
| 2024-06-27 | 1,841 | 1,858 | 1,835 | 1,855 | 813,100 | 1,855 |
| 2024-06-26 | 1,851 | 1,862.5 | 1,837.5 | 1,855.5 | 862,100 | 1,855.50 |
| 2024-06-25 | 1,833 | 1,853.5 | 1,826 | 1,851.5 | 832,900 | 1,851.50 |
| 2024-06-24 | 1,833 | 1,833.5 | 1,817.5 | 1,828 | 689,300 | 1,828 |
| 2024-06-21 | 1,806.5 | 1,827.5 | 1,803.5 | 1,825 | 1,765,400 | 1,825 |
| 2024-06-20 | 1,822 | 1,833.5 | 1,803 | 1,812.5 | 733,600 | 1,812.50 |
| 2024-06-19 | 1,793 | 1,815 | 1,787 | 1,811.5 | 778,400 | 1,811.50 |
| 2024-06-18 | 1,800 | 1,802.5 | 1,786.5 | 1,799 | 909,100 | 1,799 |
| 2024-06-17 | 1,806.5 | 1,808 | 1,778.5 | 1,791 | 1,138,600 | 1,791 |
| 2024-06-14 | 1,783 | 1,816 | 1,778 | 1,811 | 1,703,200 | 1,811 |
| 2024-06-13 | 1,790 | 1,793.5 | 1,771 | 1,781.5 | 1,173,400 | 1,781.50 |
| 2024-06-12 | 1,816 | 1,817.5 | 1,792 | 1,797.5 | 1,004,700 | 1,797.50 |
| 2024-06-11 | 1,811 | 1,826.5 | 1,806 | 1,819.5 | 1,094,100 | 1,819.50 |
| 2024-06-10 | 1,795.5 | 1,802 | 1,780.5 | 1,801 | 681,300 | 1,801 |
| 2024-06-07 | 1,800 | 1,807 | 1,781.5 | 1,794.5 | 700,300 | 1,794.50 |
| 2024-06-06 | 1,792.5 | 1,803 | 1,781.5 | 1,792 | 848,600 | 1,792 |
| 2024-06-05 | 1,780 | 1,806.5 | 1,777.5 | 1,790 | 1,040,600 | 1,790 |
| 2024-06-04 | 1,762 | 1,781.5 | 1,758 | 1,781.5 | 772,700 | 1,781.50 |
| 2024-06-03 | 1,786.5 | 1,797.5 | 1,773.5 | 1,773.5 | 783,800 | 1,773.50 |
| 2024-05-31 | 1,742 | 1,767.5 | 1,741.5 | 1,762 | 1,521,900 | 1,762 |
| 2024-05-30 | 1,725 | 1,742 | 1,717.5 | 1,740.5 | 1,153,700 | 1,740.50 |
| 2024-05-29 | 1,743 | 1,749 | 1,732 | 1,733 | 864,400 | 1,733 |
| 2024-05-28 | 1,738 | 1,753 | 1,732.5 | 1,744 | 985,500 | 1,744 |
| 2024-05-27 | 1,754 | 1,756 | 1,734 | 1,741.5 | 863,700 | 1,741.50 |
| 2024-05-24 | 1,741.5 | 1,764.5 | 1,737.5 | 1,747.5 | 1,468,900 | 1,747.50 |
| 2024-05-23 | 1,775 | 1,796 | 1,761 | 1,781.5 | 1,330,500 | 1,781.50 |
| 2024-05-22 | 1,814 | 1,820 | 1,780 | 1,780 | 1,734,100 | 1,780 |
| 2024-05-21 | 1,850 | 1,851.5 | 1,812.5 | 1,813.5 | 2,194,700 | 1,813.50 |
| 2024-05-20 | 1,860.5 | 1,876.5 | 1,843.5 | 1,862 | 1,335,400 | 1,862 |
| 2024-05-17 | 1,868 | 1,872.5 | 1,827 | 1,841.5 | 2,526,800 | 1,841.50 |
| 2024-05-16 | 1,839 | 1,895.5 | 1,807 | 1,868.5 | 3,893,100 | 1,868.50 |
| 2024-05-15 | 2,053.5 | 2,067 | 2,019.5 | 2,043 | 924,300 | 2,043 |
| 2024-05-14 | 2,051 | 2,081.5 | 2,048 | 2,056 | 532,900 | 2,056 |
| 2024-05-13 | 2,076.5 | 2,082 | 2,046 | 2,057 | 504,900 | 2,057 |
| 2024-05-10 | 2,097.5 | 2,110.5 | 2,077.5 | 2,091 | 842,500 | 2,091 |
| 2024-05-09 | 2,071 | 2,096 | 2,061.5 | 2,080 | 601,200 | 2,080 |
| 2024-05-08 | 2,065.5 | 2,070.5 | 2,040 | 2,070 | 674,500 | 2,070 |
| 2024-05-07 | 2,077 | 2,083 | 2,041.5 | 2,060.5 | 809,700 | 2,060.50 |
| 2024-05-02 | 2,081.5 | 2,097 | 2,066 | 2,088 | 628,100 | 2,088 |
| 2024-05-01 | 2,056 | 2,085 | 2,039.5 | 2,075 | 647,900 | 2,075 |
| 2024-04-30 | 2,064 | 2,064 | 2,020.5 | 2,056 | 951,300 | 2,056 |
| 2024-04-26 | 2,015 | 2,054 | 2,009.5 | 2,054 | 839,900 | 2,054 |
| 2024-04-25 | 2,027.5 | 2,035.5 | 2,009 | 2,026 | 556,500 | 2,026 |
| 2024-04-24 | 2,038.5 | 2,040 | 2,020 | 2,027.5 | 649,100 | 2,027.50 |
| 2024-04-23 | 2,043.5 | 2,049.5 | 2,026 | 2,046.5 | 566,500 | 2,046.50 |
| 2024-04-22 | 2,004 | 2,044 | 1,992 | 2,041 | 821,400 | 2,041 |
| 2024-04-19 | 1,980 | 1,980 | 1,936 | 1,964 | 916,300 | 1,964 |
| 2024-04-18 | 1,999 | 2,005.5 | 1,974 | 1,988.5 | 846,200 | 1,988.50 |
| 2024-04-17 | 2,024.5 | 2,029.5 | 1,980 | 1,988.5 | 807,100 | 1,988.50 |
| 2024-04-16 | 2,071 | 2,081.5 | 2,013 | 2,020.5 | 793,700 | 2,020.50 |
| 2024-04-15 | 2,062 | 2,093.5 | 2,057.5 | 2,091 | 554,900 | 2,091 |
| 2024-04-12 | 2,089.5 | 2,109 | 2,080.5 | 2,082.5 | 839,100 | 2,082.50 |
| 2024-04-11 | 2,058 | 2,101 | 2,042.5 | 2,083 | 604,300 | 2,083 |
| 2024-04-10 | 2,103.5 | 2,115.5 | 2,077.5 | 2,080.5 | 558,100 | 2,080.50 |
| 2024-04-09 | 2,120 | 2,130 | 2,093 | 2,110 | 542,500 | 2,110 |
| 2024-04-08 | 2,115 | 2,134 | 2,101 | 2,121 | 471,700 | 2,121 |
| 2024-04-05 | 2,091.5 | 2,121 | 2,086 | 2,104 | 791,900 | 2,104 |
| 2024-04-04 | 2,099.5 | 2,123 | 2,092 | 2,098 | 1,156,500 | 2,098 |
| 2024-04-03 | 2,061.5 | 2,111 | 2,049.5 | 2,095.5 | 986,800 | 2,095.50 |
| 2024-04-02 | 2,095.5 | 2,123.5 | 2,046 | 2,060.5 | 861,600 | 2,060.50 |
| 2024-04-01 | 2,113.5 | 2,125 | 2,077 | 2,095.5 | 813,800 | 2,095.50 |
| 2024-03-29 | 2,089 | 2,112 | 2,083.5 | 2,099.5 | 1,336,000 | 2,099.50 |
| 2024-03-28 | 2,140 | 2,158 | 2,082 | 2,082 | 975,500 | 2,082 |
| 2024-03-27 | 2,178 | 2,185 | 2,156.5 | 2,175.5 | 1,041,500 | 2,175.50 |
| 2024-03-26 | 2,168 | 2,185.5 | 2,145 | 2,168 | 827,200 | 2,168 |
| 2024-03-25 | 2,255 | 2,262 | 2,170 | 2,172.5 | 1,025,300 | 2,172.50 |
| 2024-03-22 | 2,217.5 | 2,272 | 2,217.5 | 2,255 | 1,480,800 | 2,255 |
| 2024-03-21 | 2,216 | 2,236 | 2,209.5 | 2,214.5 | 919,600 | 2,214.50 |
| 2024-03-19 | 2,163 | 2,200 | 2,146 | 2,200 | 802,700 | 2,200 |
| 2024-03-18 | 2,193 | 2,194 | 2,159.5 | 2,166.5 | 943,500 | 2,166.50 |
| 2024-03-15 | 2,145 | 2,179.5 | 2,143 | 2,153.5 | 1,565,500 | 2,153.50 |
| 2024-03-14 | 2,108 | 2,167 | 2,104 | 2,161 | 1,471,100 | 2,161 |
| 2024-03-13 | 2,062 | 2,100 | 2,054 | 2,100 | 1,497,600 | 2,100 |
| 2024-03-12 | 2,059 | 2,094 | 2,013.5 | 2,065 | 1,377,000 | 2,065 |
| 2024-03-11 | 2,019.5 | 2,047.5 | 2,017.5 | 2,045.5 | 1,106,400 | 2,045.50 |
| 2024-03-08 | 2,028 | 2,028 | 1,988 | 2,022.5 | 1,589,900 | 2,022.50 |
| 2024-03-07 | 2,036 | 2,043 | 2,015 | 2,021.5 | 1,079,800 | 2,021.50 |
| 2024-03-06 | 2,034 | 2,041 | 2,015 | 2,033.5 | 1,100,000 | 2,033.50 |
| 2024-03-05 | 2,039 | 2,045 | 2,019 | 2,032 | 1,052,100 | 2,032 |
| 2024-03-04 | 2,067.5 | 2,075.5 | 2,028 | 2,042 | 962,700 | 2,042 |
| 2024-03-01 | 2,080 | 2,106.5 | 2,076.5 | 2,087.5 | 752,300 | 2,087.50 |
| 2024-02-29 | 2,107 | 2,119 | 2,071 | 2,075 | 1,104,100 | 2,075 |
| 2024-02-28 | 2,125.5 | 2,138 | 2,088 | 2,098.5 | 779,300 | 2,098.50 |
| 2024-02-27 | 2,115.5 | 2,151.5 | 2,115.5 | 2,131.5 | 755,200 | 2,131.50 |
| 2024-02-26 | 2,146.5 | 2,153.5 | 2,108 | 2,117 | 710,400 | 2,117 |
| 2024-02-22 | 2,120.5 | 2,153 | 2,120 | 2,137.5 | 786,800 | 2,137.50 |
| 2024-02-21 | 2,138.5 | 2,148 | 2,116 | 2,124 | 592,700 | 2,124 |
| 2024-02-20 | 2,140 | 2,161.5 | 2,116 | 2,124 | 686,800 | 2,124 |
| 2024-02-19 | 2,108 | 2,141.5 | 2,103.5 | 2,137 | 538,700 | 2,137 |
| 2024-02-16 | 2,087 | 2,128.5 | 2,084 | 2,108 | 825,700 | 2,108 |
| 2024-02-15 | 2,124.5 | 2,128 | 2,074 | 2,090 | 966,100 | 2,090 |
| 2024-02-14 | 2,073.5 | 2,120.5 | 2,065.5 | 2,112 | 973,300 | 2,112 |
| 2024-02-13 | 2,048 | 2,074.5 | 2,039 | 2,071.5 | 966,800 | 2,071.50 |
| 2024-02-09 | 2,090 | 2,099.5 | 2,050 | 2,050 | 1,080,400 | 2,050 |
| 2024-02-08 | 2,102 | 2,115 | 2,076 | 2,095 | 958,800 | 2,095 |
| 2024-02-07 | 2,120 | 2,120 | 2,065 | 2,087 | 885,600 | 2,087 |
| 2024-02-06 | 2,080 | 2,134 | 2,075.5 | 2,127.5 | 963,100 | 2,127.50 |
| 2024-02-05 | 2,081.5 | 2,106.5 | 2,073 | 2,085.5 | 844,800 | 2,085.50 |
| 2024-02-02 | 2,114 | 2,115 | 2,062 | 2,077.5 | 1,034,500 | 2,077.50 |
| 2024-02-01 | 2,095.5 | 2,116.5 | 2,078 | 2,102 | 1,786,900 | 2,102 |
| 2024-01-31 | 2,130 | 2,134 | 2,006 | 2,060.5 | 3,672,000 | 2,060.50 |
| 2024-01-30 | 2,100 | 2,120 | 2,074.5 | 2,078.5 | 2,007,100 | 2,078.50 |
| 2024-01-29 | 2,090 | 2,104.5 | 2,074.5 | 2,078 | 1,582,300 | 2,078 |
| 2024-01-26 | 2,067 | 2,075.5 | 2,042 | 2,070 | 1,289,300 | 2,070 |
| 2024-01-25 | 2,035.5 | 2,068.5 | 2,027.5 | 2,063 | 946,200 | 2,063 |
| 2024-01-24 | 2,048.5 | 2,053 | 2,025.5 | 2,033 | 807,400 | 2,033 |
| 2024-01-23 | 2,044 | 2,077 | 2,040.5 | 2,052 | 1,066,700 | 2,052 |
| 2024-01-22 | 2,032.5 | 2,048.5 | 2,030.5 | 2,045 | 794,600 | 2,045 |
| 2024-01-19 | 2,047 | 2,049.5 | 2,013.5 | 2,021 | 725,800 | 2,021 |
| 2024-01-18 | 2,023.5 | 2,044 | 2,022.5 | 2,035 | 810,400 | 2,035 |
| 2024-01-17 | 2,025.5 | 2,046 | 2,013.5 | 2,023.5 | 798,400 | 2,023.50 |
| 2024-01-16 | 2,050 | 2,055.5 | 2,012 | 2,012 | 648,600 | 2,012 |
| 2024-01-15 | 2,038 | 2,055 | 2,025.5 | 2,052 | 553,100 | 2,052 |
| 2024-01-12 | 2,075 | 2,075 | 2,016.5 | 2,034.5 | 1,338,300 | 2,034.50 |
| 2024-01-11 | 2,040 | 2,054.5 | 2,029.5 | 2,029.5 | 1,141,100 | 2,029.50 |
| 2024-01-10 | 2,014 | 2,034.5 | 2,003.5 | 2,027.5 | 1,100,600 | 2,027.50 |
| 2024-01-09 | 1,955.5 | 2,003 | 1,955 | 2,001 | 1,332,800 | 2,001 |
| 2024-01-05 | 1,965 | 1,965.5 | 1,941.5 | 1,945 | 752,200 | 1,945 |
| 2024-01-04 | 1,906 | 1,957.5 | 1,894 | 1,955 | 1,159,700 | 1,955 |
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
