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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,713 | 1,716 | 1,703 | 1,703.5 | 824,500 | 1,703.50 |
| 2025-07-07 | 1,722.5 | 1,728 | 1,718 | 1,724.5 | 372,600 | 1,724.50 |
| 2025-07-04 | 1,716.5 | 1,722 | 1,708 | 1,722 | 525,300 | 1,722 |
| 2025-07-03 | 1,727 | 1,728 | 1,714 | 1,717 | 850,800 | 1,717 |
| 2025-07-02 | 1,724 | 1,734 | 1,723 | 1,732 | 654,700 | 1,732 |
| 2025-07-01 | 1,731 | 1,736 | 1,716 | 1,721.5 | 551,500 | 1,721.50 |
| 2025-06-30 | 1,720 | 1,729.5 | 1,718 | 1,722.5 | 647,900 | 1,722.50 |
| 2025-06-27 | 1,712 | 1,717 | 1,709.5 | 1,716 | 615,700 | 1,716 |
| 2025-06-26 | 1,700 | 1,713 | 1,699 | 1,713 | 570,700 | 1,713 |
| 2025-06-25 | 1,710 | 1,710 | 1,698 | 1,704 | 650,400 | 1,704 |
| 2025-06-24 | 1,721 | 1,723 | 1,709 | 1,710.5 | 562,500 | 1,710.50 |
| 2025-06-23 | 1,706.5 | 1,720 | 1,706 | 1,714 | 466,600 | 1,714 |
| 2025-06-20 | 1,731.5 | 1,731.5 | 1,709.5 | 1,709.5 | 1,229,100 | 1,709.50 |
| 2025-06-19 | 1,729 | 1,732.5 | 1,719 | 1,731.5 | 403,600 | 1,731.50 |
| 2025-06-18 | 1,722.5 | 1,732.5 | 1,720 | 1,729 | 418,600 | 1,729 |
| 2025-06-17 | 1,731.5 | 1,735 | 1,723 | 1,723 | 426,200 | 1,723 |
| 2025-06-16 | 1,731 | 1,739 | 1,721 | 1,732 | 550,400 | 1,732 |
| 2025-06-13 | 1,730.5 | 1,730.5 | 1,719 | 1,719.5 | 1,005,300 | 1,719.50 |
| 2025-06-12 | 1,727 | 1,735 | 1,720 | 1,726.5 | 512,200 | 1,726.50 |
| 2025-06-11 | 1,718 | 1,729 | 1,715.5 | 1,729 | 567,400 | 1,729 |
| 2025-06-10 | 1,715 | 1,726 | 1,709 | 1,718.5 | 714,200 | 1,718.50 |
| 2025-06-09 | 1,718.5 | 1,721.5 | 1,708 | 1,713.5 | 551,900 | 1,713.50 |
| 2025-06-06 | 1,710.5 | 1,718.5 | 1,710.5 | 1,717.5 | 555,900 | 1,717.50 |
| 2025-06-05 | 1,720 | 1,726.5 | 1,710.5 | 1,713 | 631,400 | 1,713 |
| 2025-06-04 | 1,734 | 1,742 | 1,722.5 | 1,730.5 | 798,300 | 1,730.50 |
| 2025-06-03 | 1,740 | 1,744 | 1,730 | 1,736.5 | 432,800 | 1,736.50 |
| 2025-06-02 | 1,746.5 | 1,747.5 | 1,728.5 | 1,739 | 657,100 | 1,739 |
| 2025-05-30 | 1,732.5 | 1,744 | 1,731 | 1,740.5 | 826,300 | 1,740.50 |
| 2025-05-29 | 1,733 | 1,747.5 | 1,732.5 | 1,737 | 750,600 | 1,737 |
| 2025-05-28 | 1,751.5 | 1,753.5 | 1,740 | 1,740 | 594,300 | 1,740 |
| 2025-05-27 | 1,767 | 1,768 | 1,746 | 1,746 | 494,800 | 1,746 |
| 2025-05-26 | 1,752 | 1,768.5 | 1,745 | 1,761 | 793,400 | 1,761 |
| 2025-05-23 | 1,729 | 1,737.5 | 1,722 | 1,734 | 668,700 | 1,734 |
| 2025-05-22 | 1,721 | 1,733 | 1,717 | 1,727.5 | 784,000 | 1,727.50 |
| 2025-05-21 | 1,725 | 1,741 | 1,723 | 1,726 | 653,700 | 1,726 |
| 2025-05-20 | 1,755 | 1,759.5 | 1,727.5 | 1,727.5 | 896,200 | 1,727.50 |
| 2025-05-19 | 1,750 | 1,773 | 1,749.5 | 1,756.5 | 1,653,000 | 1,756.50 |
| 2025-05-16 | 1,807 | 1,808.5 | 1,742.5 | 1,749.5 | 2,342,200 | 1,749.50 |
| 2025-05-15 | 1,799 | 1,824.5 | 1,794.5 | 1,813.5 | 703,900 | 1,813.50 |
| 2025-05-14 | 1,817 | 1,820.5 | 1,785 | 1,800 | 996,500 | 1,800 |
| 2025-05-13 | 1,850.5 | 1,858.5 | 1,827 | 1,832 | 750,100 | 1,832 |
| 2025-05-12 | 1,863 | 1,863 | 1,836.5 | 1,851 | 772,200 | 1,851 |
| 2025-05-09 | 1,867.5 | 1,874.5 | 1,850 | 1,863 | 1,127,600 | 1,863 |
| 2025-05-08 | 1,847 | 1,854.5 | 1,835 | 1,854.5 | 664,200 | 1,854.50 |
| 2025-05-07 | 1,850 | 1,870.5 | 1,849 | 1,850 | 734,600 | 1,850 |
| 2025-05-02 | 1,825.5 | 1,846 | 1,821.5 | 1,846 | 555,600 | 1,846 |
| 2025-05-01 | 1,844.5 | 1,844.5 | 1,825.5 | 1,829.5 | 503,800 | 1,829.50 |
| 2025-04-30 | 1,848 | 1,848 | 1,826.5 | 1,842.5 | 687,500 | 1,842.50 |
| 2025-04-28 | 1,820 | 1,839.5 | 1,815.5 | 1,834 | 708,800 | 1,834 |
| 2025-04-25 | 1,845 | 1,847 | 1,820 | 1,829 | 786,500 | 1,829 |
| 2025-04-24 | 1,887 | 1,896.5 | 1,830.5 | 1,834.5 | 861,200 | 1,834.50 |
| 2025-04-23 | 1,900 | 1,903 | 1,881 | 1,901.5 | 955,500 | 1,901.50 |
| 2025-04-22 | 1,870 | 1,897 | 1,868.5 | 1,892.5 | 921,800 | 1,892.50 |
| 2025-04-21 | 1,852 | 1,876.5 | 1,849 | 1,872 | 653,700 | 1,872 |
| 2025-04-18 | 1,831 | 1,849 | 1,830.5 | 1,849 | 506,300 | 1,849 |
| 2025-04-17 | 1,835 | 1,843.5 | 1,822 | 1,831 | 765,400 | 1,831 |
| 2025-04-16 | 1,797.5 | 1,824.5 | 1,794 | 1,822.5 | 613,400 | 1,822.50 |
| 2025-04-15 | 1,800.5 | 1,811.5 | 1,787 | 1,792.5 | 648,000 | 1,792.50 |
| 2025-04-14 | 1,790 | 1,809 | 1,772.5 | 1,798.5 | 935,700 | 1,798.50 |
| 2025-04-11 | 1,758 | 1,791 | 1,750.5 | 1,772.5 | 1,266,300 | 1,772.50 |
| 2025-04-10 | 1,767 | 1,798 | 1,747 | 1,798 | 1,520,100 | 1,798 |
| 2025-04-09 | 1,738.5 | 1,760.5 | 1,713.5 | 1,749 | 1,318,900 | 1,749 |
| 2025-04-08 | 1,724 | 1,744.5 | 1,688.5 | 1,733 | 1,256,000 | 1,733 |
| 2025-04-07 | 1,667.5 | 1,710 | 1,642 | 1,684 | 1,557,100 | 1,684 |
| 2025-04-04 | 1,722 | 1,734 | 1,705 | 1,728 | 1,526,200 | 1,728 |
| 2025-04-03 | 1,664 | 1,709.5 | 1,664 | 1,709.5 | 1,216,700 | 1,709.50 |
| 2025-04-02 | 1,720.5 | 1,722 | 1,697 | 1,701 | 964,900 | 1,701 |
| 2025-04-01 | 1,734 | 1,750 | 1,722 | 1,728.5 | 927,700 | 1,728.50 |
| 2025-03-31 | 1,738 | 1,741.5 | 1,719 | 1,730.5 | 1,379,000 | 1,730.50 |
| 2025-03-28 | 1,742 | 1,759 | 1,730 | 1,749.5 | 1,971,700 | 1,749.50 |
| 2025-03-27 | 1,758 | 1,774.5 | 1,751 | 1,774.5 | 1,524,000 | 1,774.50 |
| 2025-03-26 | 1,767 | 1,771.5 | 1,757 | 1,765 | 966,200 | 1,765 |
| 2025-03-25 | 1,755 | 1,773 | 1,750.5 | 1,763.5 | 893,200 | 1,763.50 |
| 2025-03-24 | 1,775.5 | 1,775.5 | 1,758 | 1,766.5 | 777,400 | 1,766.50 |
| 2025-03-21 | 1,780 | 1,780 | 1,761.5 | 1,771 | 2,094,400 | 1,771 |
| 2025-03-19 | 1,760.5 | 1,774 | 1,760.5 | 1,771 | 848,400 | 1,771 |
| 2025-03-18 | 1,745 | 1,759 | 1,740.5 | 1,759 | 941,600 | 1,759 |
| 2025-03-17 | 1,742.5 | 1,743.5 | 1,736 | 1,738 | 598,400 | 1,738 |
| 2025-03-14 | 1,723.5 | 1,742 | 1,723 | 1,736 | 966,000 | 1,736 |
| 2025-03-13 | 1,735 | 1,741.5 | 1,727.5 | 1,734.5 | 830,600 | 1,734.50 |
| 2025-03-12 | 1,730 | 1,738.5 | 1,718 | 1,735.5 | 838,100 | 1,735.50 |
| 2025-03-11 | 1,727.5 | 1,743.5 | 1,720.5 | 1,733 | 934,100 | 1,733 |
| 2025-03-10 | 1,731 | 1,732 | 1,719 | 1,727.5 | 754,600 | 1,727.50 |
| 2025-03-07 | 1,716 | 1,728.5 | 1,710.5 | 1,723 | 725,200 | 1,723 |
| 2025-03-06 | 1,710 | 1,718 | 1,706 | 1,716.5 | 615,200 | 1,716.50 |
| 2025-03-05 | 1,700.5 | 1,713 | 1,696.5 | 1,708 | 660,400 | 1,708 |
| 2025-03-04 | 1,705 | 1,717 | 1,694 | 1,695 | 940,800 | 1,695 |
| 2025-03-03 | 1,693.5 | 1,703 | 1,688 | 1,702 | 799,400 | 1,702 |
| 2025-02-28 | 1,699 | 1,703 | 1,679 | 1,685.5 | 1,405,800 | 1,685.50 |
| 2025-02-27 | 1,698 | 1,703 | 1,690.5 | 1,703 | 746,900 | 1,703 |
| 2025-02-26 | 1,705 | 1,705 | 1,684.5 | 1,698 | 1,062,700 | 1,698 |
| 2025-02-25 | 1,690.5 | 1,706 | 1,690 | 1,697 | 807,400 | 1,697 |
| 2025-02-21 | 1,683.5 | 1,693 | 1,678.5 | 1,690 | 1,007,500 | 1,690 |
| 2025-02-20 | 1,701.5 | 1,702.5 | 1,680 | 1,693.5 | 1,219,500 | 1,693.50 |
| 2025-02-19 | 1,702 | 1,714 | 1,701.5 | 1,706 | 479,200 | 1,706 |
| 2025-02-18 | 1,704.5 | 1,706 | 1,693 | 1,702.5 | 1,043,000 | 1,702.50 |
| 2025-02-17 | 1,712 | 1,718 | 1,700 | 1,704.5 | 518,900 | 1,704.50 |
| 2025-02-14 | 1,712 | 1,724 | 1,706 | 1,712.5 | 746,200 | 1,712.50 |
| 2025-02-13 | 1,703 | 1,735 | 1,701 | 1,727 | 695,800 | 1,727 |
| 2025-02-12 | 1,710 | 1,710.5 | 1,692 | 1,693 | 702,100 | 1,693 |
| 2025-02-10 | 1,706 | 1,708.5 | 1,698.5 | 1,702 | 613,700 | 1,702 |
| 2025-02-07 | 1,702 | 1,713.5 | 1,701 | 1,706 | 674,100 | 1,706 |
| 2025-02-06 | 1,687.5 | 1,707.5 | 1,687 | 1,705 | 678,000 | 1,705 |
| 2025-02-05 | 1,700 | 1,703 | 1,681 | 1,687.5 | 1,413,000 | 1,687.50 |
| 2025-02-04 | 1,735 | 1,738 | 1,703.5 | 1,703.5 | 1,246,100 | 1,703.50 |
| 2025-02-03 | 1,738 | 1,744 | 1,729 | 1,730 | 1,193,100 | 1,730 |
| 2025-01-31 | 1,742 | 1,755 | 1,734 | 1,749 | 1,017,400 | 1,749 |
| 2025-01-30 | 1,760 | 1,763.5 | 1,738 | 1,745.5 | 1,570,800 | 1,745.50 |
| 2025-01-29 | 1,754 | 1,754 | 1,725 | 1,743 | 3,773,000 | 1,743 |
| 2025-01-28 | 1,795 | 1,815.5 | 1,791.5 | 1,806 | 849,000 | 1,806 |
| 2025-01-27 | 1,780 | 1,794 | 1,774.5 | 1,790 | 872,900 | 1,790 |
| 2025-01-24 | 1,772.5 | 1,785 | 1,758 | 1,758 | 764,500 | 1,758 |
| 2025-01-23 | 1,747 | 1,774.5 | 1,740 | 1,767.5 | 659,100 | 1,767.50 |
| 2025-01-22 | 1,750.5 | 1,759 | 1,748 | 1,757 | 480,500 | 1,757 |
| 2025-01-21 | 1,760.5 | 1,761 | 1,744 | 1,754 | 456,700 | 1,754 |
| 2025-01-20 | 1,746.5 | 1,751.5 | 1,738 | 1,751.5 | 509,600 | 1,751.50 |
| 2025-01-17 | 1,750 | 1,753 | 1,741 | 1,746.5 | 639,600 | 1,746.50 |
| 2025-01-16 | 1,760 | 1,764 | 1,750 | 1,750 | 569,700 | 1,750 |
| 2025-01-15 | 1,772 | 1,778.5 | 1,760.5 | 1,768.5 | 544,300 | 1,768.50 |
| 2025-01-14 | 1,769 | 1,773 | 1,747 | 1,761.5 | 709,300 | 1,761.50 |
| 2025-01-10 | 1,786 | 1,794 | 1,767 | 1,767.5 | 693,700 | 1,767.50 |
| 2025-01-09 | 1,795 | 1,796 | 1,778.5 | 1,784 | 481,600 | 1,784 |
| 2025-01-08 | 1,815 | 1,817.5 | 1,795 | 1,798.5 | 518,300 | 1,798.50 |
| 2025-01-07 | 1,814.5 | 1,818.5 | 1,806 | 1,812.5 | 513,400 | 1,812.50 |
| 2025-01-06 | 1,835 | 1,846.5 | 1,812.5 | 1,818.5 | 675,700 | 1,818.50 |
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