2002 (株)日清製粉グループ本社 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-081,7131,7161,7031,703.5824,5001,703.50
2025-07-071,722.51,7281,7181,724.5372,6001,724.50
2025-07-041,716.51,7221,7081,722525,3001,722
2025-07-031,7271,7281,7141,717850,8001,717
2025-07-021,7241,7341,7231,732654,7001,732
2025-07-011,7311,7361,7161,721.5551,5001,721.50
2025-06-301,7201,729.51,7181,722.5647,9001,722.50
2025-06-271,7121,7171,709.51,716615,7001,716
2025-06-261,7001,7131,6991,713570,7001,713
2025-06-251,7101,7101,6981,704650,4001,704
2025-06-241,7211,7231,7091,710.5562,5001,710.50
2025-06-231,706.51,7201,7061,714466,6001,714
2025-06-201,731.51,731.51,709.51,709.51,229,1001,709.50
2025-06-191,7291,732.51,7191,731.5403,6001,731.50
2025-06-181,722.51,732.51,7201,729418,6001,729
2025-06-171,731.51,7351,7231,723426,2001,723
2025-06-161,7311,7391,7211,732550,4001,732
2025-06-131,730.51,730.51,7191,719.51,005,3001,719.50
2025-06-121,7271,7351,7201,726.5512,2001,726.50
2025-06-111,7181,7291,715.51,729567,4001,729
2025-06-101,7151,7261,7091,718.5714,2001,718.50
2025-06-091,718.51,721.51,7081,713.5551,9001,713.50
2025-06-061,710.51,718.51,710.51,717.5555,9001,717.50
2025-06-051,7201,726.51,710.51,713631,4001,713
2025-06-041,7341,7421,722.51,730.5798,3001,730.50
2025-06-031,7401,7441,7301,736.5432,8001,736.50
2025-06-021,746.51,747.51,728.51,739657,1001,739
2025-05-301,732.51,7441,7311,740.5826,3001,740.50
2025-05-291,7331,747.51,732.51,737750,6001,737
2025-05-281,751.51,753.51,7401,740594,3001,740
2025-05-271,7671,7681,7461,746494,8001,746
2025-05-261,7521,768.51,7451,761793,4001,761
2025-05-231,7291,737.51,7221,734668,7001,734
2025-05-221,7211,7331,7171,727.5784,0001,727.50
2025-05-211,7251,7411,7231,726653,7001,726
2025-05-201,7551,759.51,727.51,727.5896,2001,727.50
2025-05-191,7501,7731,749.51,756.51,653,0001,756.50
2025-05-161,8071,808.51,742.51,749.52,342,2001,749.50
2025-05-151,7991,824.51,794.51,813.5703,9001,813.50
2025-05-141,8171,820.51,7851,800996,5001,800
2025-05-131,850.51,858.51,8271,832750,1001,832
2025-05-121,8631,8631,836.51,851772,2001,851
2025-05-091,867.51,874.51,8501,8631,127,6001,863
2025-05-081,8471,854.51,8351,854.5664,2001,854.50
2025-05-071,8501,870.51,8491,850734,6001,850
2025-05-021,825.51,8461,821.51,846555,6001,846
2025-05-011,844.51,844.51,825.51,829.5503,8001,829.50
2025-04-301,8481,8481,826.51,842.5687,5001,842.50
2025-04-281,8201,839.51,815.51,834708,8001,834
2025-04-251,8451,8471,8201,829786,5001,829
2025-04-241,8871,896.51,830.51,834.5861,2001,834.50
2025-04-231,9001,9031,8811,901.5955,5001,901.50
2025-04-221,8701,8971,868.51,892.5921,8001,892.50
2025-04-211,8521,876.51,8491,872653,7001,872
2025-04-181,8311,8491,830.51,849506,3001,849
2025-04-171,8351,843.51,8221,831765,4001,831
2025-04-161,797.51,824.51,7941,822.5613,4001,822.50
2025-04-151,800.51,811.51,7871,792.5648,0001,792.50
2025-04-141,7901,8091,772.51,798.5935,7001,798.50
2025-04-111,7581,7911,750.51,772.51,266,3001,772.50
2025-04-101,7671,7981,7471,7981,520,1001,798
2025-04-091,738.51,760.51,713.51,7491,318,9001,749
2025-04-081,7241,744.51,688.51,7331,256,0001,733
2025-04-071,667.51,7101,6421,6841,557,1001,684
2025-04-041,7221,7341,7051,7281,526,2001,728
2025-04-031,6641,709.51,6641,709.51,216,7001,709.50
2025-04-021,720.51,7221,6971,701964,9001,701
2025-04-011,7341,7501,7221,728.5927,7001,728.50
2025-03-311,7381,741.51,7191,730.51,379,0001,730.50
2025-03-281,7421,7591,7301,749.51,971,7001,749.50
2025-03-271,7581,774.51,7511,774.51,524,0001,774.50
2025-03-261,7671,771.51,7571,765966,2001,765
2025-03-251,7551,7731,750.51,763.5893,2001,763.50
2025-03-241,775.51,775.51,7581,766.5777,4001,766.50
2025-03-211,7801,7801,761.51,7712,094,4001,771
2025-03-191,760.51,7741,760.51,771848,4001,771
2025-03-181,7451,7591,740.51,759941,6001,759
2025-03-171,742.51,743.51,7361,738598,4001,738
2025-03-141,723.51,7421,7231,736966,0001,736
2025-03-131,7351,741.51,727.51,734.5830,6001,734.50
2025-03-121,7301,738.51,7181,735.5838,1001,735.50
2025-03-111,727.51,743.51,720.51,733934,1001,733
2025-03-101,7311,7321,7191,727.5754,6001,727.50
2025-03-071,7161,728.51,710.51,723725,2001,723
2025-03-061,7101,7181,7061,716.5615,2001,716.50
2025-03-051,700.51,7131,696.51,708660,4001,708
2025-03-041,7051,7171,6941,695940,8001,695
2025-03-031,693.51,7031,6881,702799,4001,702
2025-02-281,6991,7031,6791,685.51,405,8001,685.50
2025-02-271,6981,7031,690.51,703746,9001,703
2025-02-261,7051,7051,684.51,6981,062,7001,698
2025-02-251,690.51,7061,6901,697807,4001,697
2025-02-211,683.51,6931,678.51,6901,007,5001,690
2025-02-201,701.51,702.51,6801,693.51,219,5001,693.50
2025-02-191,7021,7141,701.51,706479,2001,706
2025-02-181,704.51,7061,6931,702.51,043,0001,702.50
2025-02-171,7121,7181,7001,704.5518,9001,704.50
2025-02-141,7121,7241,7061,712.5746,2001,712.50
2025-02-131,7031,7351,7011,727695,8001,727
2025-02-121,7101,710.51,6921,693702,1001,693
2025-02-101,7061,708.51,698.51,702613,7001,702
2025-02-071,7021,713.51,7011,706674,1001,706
2025-02-061,687.51,707.51,6871,705678,0001,705
2025-02-051,7001,7031,6811,687.51,413,0001,687.50
2025-02-041,7351,7381,703.51,703.51,246,1001,703.50
2025-02-031,7381,7441,7291,7301,193,1001,730
2025-01-311,7421,7551,7341,7491,017,4001,749
2025-01-301,7601,763.51,7381,745.51,570,8001,745.50
2025-01-291,7541,7541,7251,7433,773,0001,743
2025-01-281,7951,815.51,791.51,806849,0001,806
2025-01-271,7801,7941,774.51,790872,9001,790
2025-01-241,772.51,7851,7581,758764,5001,758
2025-01-231,7471,774.51,7401,767.5659,1001,767.50
2025-01-221,750.51,7591,7481,757480,5001,757
2025-01-211,760.51,7611,7441,754456,7001,754
2025-01-201,746.51,751.51,7381,751.5509,6001,751.50
2025-01-171,7501,7531,7411,746.5639,6001,746.50
2025-01-161,7601,7641,7501,750569,7001,750
2025-01-151,7721,778.51,760.51,768.5544,3001,768.50
2025-01-141,7691,7731,7471,761.5709,3001,761.50
2025-01-101,7861,7941,7671,767.5693,7001,767.50
2025-01-091,7951,7961,778.51,784481,6001,784
2025-01-081,8151,817.51,7951,798.5518,3001,798.50
2025-01-071,814.51,818.51,8061,812.5513,4001,812.50
2025-01-061,8351,846.51,812.51,818.5675,7001,818.50

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