2002 (株)日清製粉グループ本社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,750 | 1,754 | 1,703 | 1,733 | 1,084,800 | 1,733 |
| 2022-05-12 | 1,727 | 1,727 | 1,707 | 1,711 | 537,700 | 1,711 |
| 2022-05-11 | 1,727 | 1,743 | 1,717 | 1,735 | 568,100 | 1,735 |
| 2022-05-10 | 1,724 | 1,743 | 1,713 | 1,730 | 529,500 | 1,730 |
| 2022-05-09 | 1,734 | 1,738 | 1,713 | 1,717 | 509,000 | 1,717 |
| 2022-05-06 | 1,750 | 1,750 | 1,727 | 1,746 | 903,600 | 1,746 |
| 2022-05-02 | 1,691 | 1,730 | 1,691 | 1,722 | 759,700 | 1,722 |
| 2022-04-28 | 1,708 | 1,742 | 1,704 | 1,738 | 790,200 | 1,738 |
| 2022-04-27 | 1,725 | 1,733 | 1,682 | 1,693 | 2,165,300 | 1,693 |
| 2022-04-26 | 1,733 | 1,756 | 1,729 | 1,735 | 794,000 | 1,735 |
| 2022-04-25 | 1,715 | 1,728 | 1,711 | 1,725 | 523,100 | 1,725 |
| 2022-04-22 | 1,713 | 1,731 | 1,702 | 1,726 | 491,500 | 1,726 |
| 2022-04-21 | 1,731 | 1,750 | 1,708 | 1,728 | 859,300 | 1,728 |
| 2022-04-20 | 1,703 | 1,730 | 1,694 | 1,725 | 566,800 | 1,725 |
| 2022-04-19 | 1,704 | 1,710 | 1,680 | 1,699 | 686,400 | 1,699 |
| 2022-04-18 | 1,708 | 1,712 | 1,648 | 1,689 | 709,100 | 1,689 |
| 2022-04-15 | 1,746 | 1,746 | 1,722 | 1,726 | 357,100 | 1,726 |
| 2022-04-14 | 1,740 | 1,768 | 1,736 | 1,746 | 567,300 | 1,746 |
| 2022-04-13 | 1,743 | 1,748 | 1,720 | 1,741 | 691,200 | 1,741 |
| 2022-04-12 | 1,746 | 1,763 | 1,727 | 1,746 | 657,300 | 1,746 |
| 2022-04-11 | 1,727 | 1,759 | 1,725 | 1,757 | 991,300 | 1,757 |
| 2022-04-08 | 1,715 | 1,732 | 1,703 | 1,728 | 1,162,800 | 1,728 |
| 2022-04-07 | 1,673 | 1,716 | 1,665 | 1,706 | 830,200 | 1,706 |
| 2022-04-06 | 1,703 | 1,708 | 1,675 | 1,680 | 992,000 | 1,680 |
| 2022-04-05 | 1,712 | 1,714 | 1,684 | 1,713 | 807,300 | 1,713 |
| 2022-04-04 | 1,719 | 1,722 | 1,699 | 1,714 | 383,800 | 1,714 |
| 2022-04-01 | 1,692 | 1,720 | 1,676 | 1,714 | 756,000 | 1,714 |
| 2022-03-31 | 1,726 | 1,738 | 1,703 | 1,706 | 1,126,800 | 1,706 |
| 2022-03-30 | 1,768 | 1,768 | 1,721 | 1,746 | 910,300 | 1,746 |
| 2022-03-29 | 1,805 | 1,809 | 1,770 | 1,794 | 977,300 | 1,794 |
| 2022-03-28 | 1,797 | 1,813 | 1,785 | 1,811 | 930,800 | 1,811 |
| 2022-03-25 | 1,762 | 1,789 | 1,750 | 1,783 | 922,100 | 1,783 |
| 2022-03-24 | 1,757 | 1,761 | 1,746 | 1,752 | 609,500 | 1,752 |
| 2022-03-23 | 1,750 | 1,762 | 1,726 | 1,759 | 743,500 | 1,759 |
| 2022-03-22 | 1,776 | 1,776 | 1,729 | 1,734 | 932,900 | 1,734 |
| 2022-03-18 | 1,773 | 1,778 | 1,746 | 1,766 | 990,900 | 1,766 |
| 2022-03-17 | 1,795 | 1,795 | 1,730 | 1,762 | 1,479,100 | 1,762 |
| 2022-03-16 | 1,769 | 1,802 | 1,751 | 1,761 | 1,781,100 | 1,761 |
| 2022-03-15 | 1,755 | 1,792 | 1,745 | 1,762 | 1,828,300 | 1,762 |
| 2022-03-14 | 1,654 | 1,753 | 1,648 | 1,730 | 2,358,800 | 1,730 |
| 2022-03-11 | 1,615 | 1,636 | 1,605 | 1,629 | 1,344,200 | 1,629 |
| 2022-03-10 | 1,593 | 1,625 | 1,580 | 1,616 | 1,122,300 | 1,616 |
| 2022-03-09 | 1,596 | 1,599 | 1,567 | 1,568 | 873,200 | 1,568 |
| 2022-03-08 | 1,597 | 1,619 | 1,595 | 1,596 | 983,700 | 1,596 |
| 2022-03-07 | 1,583 | 1,619 | 1,577 | 1,610 | 697,400 | 1,610 |
| 2022-03-04 | 1,635 | 1,638 | 1,585 | 1,590 | 850,500 | 1,590 |
| 2022-03-03 | 1,608 | 1,631 | 1,603 | 1,626 | 578,900 | 1,626 |
| 2022-03-02 | 1,595 | 1,605 | 1,592 | 1,596 | 638,300 | 1,596 |
| 2022-03-01 | 1,631 | 1,639 | 1,613 | 1,617 | 791,500 | 1,617 |
| 2022-02-28 | 1,600 | 1,632 | 1,594 | 1,630 | 859,700 | 1,630 |
| 2022-02-25 | 1,601 | 1,608 | 1,585 | 1,589 | 734,600 | 1,589 |
| 2022-02-24 | 1,605 | 1,614 | 1,584 | 1,603 | 1,238,700 | 1,603 |
| 2022-02-22 | 1,635 | 1,638 | 1,610 | 1,634 | 621,400 | 1,634 |
| 2022-02-21 | 1,669 | 1,670 | 1,646 | 1,654 | 597,200 | 1,654 |
| 2022-02-18 | 1,682 | 1,697 | 1,681 | 1,687 | 543,100 | 1,687 |
| 2022-02-17 | 1,715 | 1,717 | 1,671 | 1,687 | 555,300 | 1,687 |
| 2022-02-16 | 1,708 | 1,717 | 1,697 | 1,714 | 541,700 | 1,714 |
| 2022-02-15 | 1,698 | 1,705 | 1,688 | 1,702 | 639,300 | 1,702 |
| 2022-02-14 | 1,669 | 1,689 | 1,657 | 1,687 | 867,200 | 1,687 |
| 2022-02-10 | 1,666 | 1,679 | 1,648 | 1,675 | 989,700 | 1,675 |
| 2022-02-09 | 1,677 | 1,677 | 1,647 | 1,656 | 1,007,600 | 1,656 |
| 2022-02-08 | 1,638 | 1,668 | 1,634 | 1,666 | 887,300 | 1,666 |
| 2022-02-07 | 1,630 | 1,637 | 1,611 | 1,636 | 696,600 | 1,636 |
| 2022-02-04 | 1,640 | 1,657 | 1,635 | 1,648 | 1,184,100 | 1,648 |
| 2022-02-03 | 1,625 | 1,637 | 1,620 | 1,631 | 911,100 | 1,631 |
| 2022-02-02 | 1,625 | 1,634 | 1,608 | 1,619 | 1,202,200 | 1,619 |
| 2022-02-01 | 1,608 | 1,623 | 1,584 | 1,607 | 1,140,200 | 1,607 |
| 2022-01-31 | 1,650 | 1,650 | 1,587 | 1,608 | 1,232,000 | 1,608 |
| 2022-01-28 | 1,584 | 1,599 | 1,547 | 1,585 | 1,575,600 | 1,585 |
| 2022-01-27 | 1,629 | 1,630 | 1,604 | 1,615 | 816,400 | 1,615 |
| 2022-01-26 | 1,634 | 1,635 | 1,605 | 1,611 | 733,800 | 1,611 |
| 2022-01-25 | 1,593 | 1,631 | 1,580 | 1,629 | 952,200 | 1,629 |
| 2022-01-24 | 1,578 | 1,602 | 1,572 | 1,601 | 629,300 | 1,601 |
| 2022-01-21 | 1,563 | 1,585 | 1,553 | 1,579 | 673,700 | 1,579 |
| 2022-01-20 | 1,548 | 1,588 | 1,548 | 1,574 | 838,600 | 1,574 |
| 2022-01-19 | 1,572 | 1,580 | 1,547 | 1,552 | 1,132,000 | 1,552 |
| 2022-01-18 | 1,605 | 1,609 | 1,576 | 1,580 | 517,600 | 1,580 |
| 2022-01-17 | 1,618 | 1,626 | 1,594 | 1,594 | 545,800 | 1,594 |
| 2022-01-14 | 1,604 | 1,612 | 1,588 | 1,609 | 934,200 | 1,609 |
| 2022-01-13 | 1,622 | 1,628 | 1,610 | 1,613 | 651,100 | 1,613 |
| 2022-01-12 | 1,618 | 1,633 | 1,611 | 1,624 | 771,700 | 1,624 |
| 2022-01-11 | 1,629 | 1,640 | 1,616 | 1,617 | 658,700 | 1,617 |
| 2022-01-07 | 1,644 | 1,653 | 1,623 | 1,627 | 814,400 | 1,627 |
| 2022-01-06 | 1,669 | 1,677 | 1,642 | 1,644 | 740,000 | 1,644 |
| 2022-01-05 | 1,659 | 1,674 | 1,655 | 1,670 | 578,800 | 1,670 |
| 2022-01-04 | 1,656 | 1,663 | 1,645 | 1,660 | 608,200 | 1,660 |
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
