2002 (株)日清製粉グループ本社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,7471,7641,7391,759525,4001,759
2021-08-021,7651,7751,7531,756643,8001,756
2021-07-301,7661,7741,7561,766684,9001,766
2021-07-291,7891,8121,7641,7661,051,6001,766
2021-07-281,7561,8161,7481,7922,043,8001,792
2021-07-271,7201,7381,7131,722842,1001,722
2021-07-261,7331,7381,7001,719751,4001,719
2021-07-211,6901,7041,6811,698489,0001,698
2021-07-201,6711,6891,6551,686468,9001,686
2021-07-191,6681,6771,6601,676402,8001,676
2021-07-161,6971,7011,6831,687424,1001,687
2021-07-151,7261,7341,6971,700504,8001,700
2021-07-141,6901,7211,6861,720743,6001,720
2021-07-131,6821,6931,6801,693429,0001,693
2021-07-121,6661,6771,6631,674517,6001,674
2021-07-091,6331,6541,6241,6501,104,9001,650
2021-07-081,6571,6581,6341,637894,2001,637
2021-07-071,6261,6521,6181,648660,4001,648
2021-07-061,6591,6601,6391,651419,3001,651
2021-07-051,6721,6721,6551,659566,4001,659
2021-07-021,6421,6741,6421,654857,6001,654
2021-07-011,6371,6421,6261,641827,6001,641
2021-06-301,6281,6381,6241,625765,9001,625
2021-06-291,6511,6511,6401,646698,7001,646
2021-06-281,6681,6701,6531,663705,4001,663
2021-06-251,6741,6741,6591,666439,3001,666
2021-06-241,6501,6611,6421,661382,1001,661
2021-06-231,6681,6821,6521,658497,0001,658
2021-06-221,6561,6701,6381,663747,7001,663
2021-06-211,6391,6391,6101,621961,6001,621
2021-06-181,6821,6821,6541,658981,7001,658
2021-06-171,6801,6911,6631,663439,1001,663
2021-06-161,6891,6941,6811,685469,9001,685
2021-06-151,6731,6991,6701,694820,9001,694
2021-06-141,6601,6651,6501,662391,2001,662
2021-06-111,6451,6541,6361,649997,1001,649
2021-06-101,6481,6701,6471,655679,8001,655
2021-06-091,6551,6671,6511,663439,5001,663
2021-06-081,6661,6681,6501,664497,4001,664
2021-06-071,6551,6661,6511,666417,0001,666
2021-06-041,6691,6691,6481,655499,7001,655
2021-06-031,6511,6691,6511,655653,9001,655
2021-06-021,6501,6701,6461,651695,8001,651
2021-06-011,6601,6661,6451,655660,0001,655
2021-05-311,6721,6741,6401,644640,5001,644
2021-05-281,6471,6791,6461,671994,7001,671
2021-05-271,6351,6421,6191,6331,418,1001,633
2021-05-261,6241,6411,6151,635792,5001,635
2021-05-251,6501,6541,6341,6421,068,2001,642
2021-05-241,6681,6791,6621,662579,0001,662
2021-05-211,6771,6891,6621,664896,4001,664
2021-05-201,6761,6911,6651,679749,1001,679
2021-05-191,7351,7411,6821,6901,398,2001,690
2021-05-181,7911,7931,6921,7471,699,5001,747
2021-05-171,8331,8451,8121,820653,2001,820
2021-05-141,8111,8441,8051,835756,7001,835
2021-05-131,8101,8221,7921,797548,3001,797
2021-05-121,8051,8271,7841,804679,6001,804
2021-05-111,8431,8431,8131,815521,2001,815
2021-05-101,8371,8531,8261,844466,7001,844
2021-05-071,8151,8461,8121,839612,8001,839
2021-05-061,7751,8141,7711,805746,9001,805
2021-04-301,7561,7721,7491,762482,8001,762
2021-04-281,7731,7731,7521,756331,0001,756
2021-04-271,7711,7841,7641,768421,3001,768
2021-04-261,7811,7811,7571,771396,6001,771
2021-04-231,7521,7831,7511,777341,4001,777
2021-04-221,7471,7701,7431,768501,3001,768
2021-04-211,7491,7561,7351,742574,9001,742
2021-04-201,7671,7691,7361,753632,3001,753
2021-04-191,8001,8001,7811,785309,6001,785
2021-04-161,8131,8151,7911,803499,6001,803
2021-04-151,8051,8161,8021,806219,9001,806
2021-04-141,8051,8171,7911,799378,8001,799
2021-04-131,8611,8611,8221,825370,2001,825
2021-04-121,8421,8491,8321,843345,3001,843
2021-04-091,8181,8441,8111,829725,0001,829
2021-04-081,8581,8581,7991,807587,5001,807
2021-04-071,8421,8601,8371,847527,2001,847
2021-04-061,8491,8651,8181,823697,9001,823
2021-04-051,8421,8541,8341,844428,7001,844
2021-04-021,8641,8671,8241,836367,0001,836
2021-04-011,8511,8721,8431,846504,3001,846
2021-03-311,8691,8781,8481,850583,2001,850
2021-03-301,9151,9221,8801,891609,1001,891
2021-03-291,9371,9501,9211,934994,2001,934
2021-03-261,8971,9331,8911,912752,6001,912
2021-03-251,8621,8891,8541,883480,3001,883
2021-03-241,8861,8911,8511,851600,9001,851
2021-03-231,8921,9001,8791,891483,7001,891
2021-03-221,8801,8991,8771,889545,4001,889
2021-03-191,8911,9111,8871,906894,0001,906
2021-03-181,8791,9141,8761,891679,4001,891
2021-03-171,8881,8891,8681,879433,8001,879
2021-03-161,8861,8921,8701,879480,4001,879
2021-03-151,8801,9021,8751,889509,8001,889
2021-03-121,8721,8751,8241,8711,152,9001,871
2021-03-111,9081,9091,8651,869778,9001,869
2021-03-101,8821,9031,8611,900900,4001,900
2021-03-091,8801,8981,8741,895732,1001,895
2021-03-081,8191,8641,8141,857983,0001,857
2021-03-051,8001,8071,7781,793698,6001,793
2021-03-041,7591,7851,7411,780727,3001,780
2021-03-031,7621,7651,7301,744579,1001,744
2021-03-021,7731,7741,7371,741630,6001,741
2021-03-011,7361,7701,7301,765577,9001,765
2021-02-261,7581,7601,7131,713944,2001,713
2021-02-251,7711,7861,7581,762602,9001,762
2021-02-241,7431,7551,7251,748624,4001,748
2021-02-221,7301,7501,7261,727401,4001,727
2021-02-191,7691,7701,7271,727495,2001,727
2021-02-181,8001,8021,7521,756661,7001,756
2021-02-171,7691,7831,7641,777483,4001,777
2021-02-161,7601,7761,7551,766546,9001,766
2021-02-151,7401,7621,7381,756390,0001,756
2021-02-121,7731,7771,7361,741825,6001,741
2021-02-101,7501,7791,7361,769610,1001,769
2021-02-091,8331,8331,7531,7601,017,6001,760
2021-02-081,8131,8451,8101,836839,4001,836
2021-02-051,7811,7991,7631,794540,7001,794
2021-02-041,7771,8021,7641,767523,0001,767
2021-02-031,7481,7981,7461,797645,9001,797
2021-02-021,7491,7601,7251,744757,3001,744
2021-02-011,7591,7731,7411,765615,1001,765
2021-01-291,7511,7941,7321,7621,111,4001,762
2021-01-281,7001,7271,6951,719664,8001,719
2021-01-271,7041,7361,6971,733596,0001,733
2021-01-261,6831,6871,6751,680489,9001,680
2021-01-251,6531,6801,6511,676486,0001,676
2021-01-221,6481,6531,6381,645415,8001,645
2021-01-211,6711,6871,6511,656400,5001,656
2021-01-201,6731,6741,6551,657500,3001,657
2021-01-191,6901,6911,6711,674303,2001,674
2021-01-181,7021,7081,6761,678337,7001,678
2021-01-151,7101,7191,6961,701533,0001,701
2021-01-141,6831,7131,6771,699560,3001,699
2021-01-131,6701,6851,6641,682391,4001,682
2021-01-121,6631,6881,6561,682424,5001,682
2021-01-081,6501,6741,6341,673736,7001,673
2021-01-071,6581,6681,6361,641596,2001,641
2021-01-061,6151,6421,6131,638348,6001,638
2021-01-051,6121,6241,6101,620371,5001,620
2021-01-041,6411,6421,6101,620425,1001,620

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