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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 1,747 | 1,764 | 1,739 | 1,759 | 525,400 | 1,759 |
| 2021-08-02 | 1,765 | 1,775 | 1,753 | 1,756 | 643,800 | 1,756 |
| 2021-07-30 | 1,766 | 1,774 | 1,756 | 1,766 | 684,900 | 1,766 |
| 2021-07-29 | 1,789 | 1,812 | 1,764 | 1,766 | 1,051,600 | 1,766 |
| 2021-07-28 | 1,756 | 1,816 | 1,748 | 1,792 | 2,043,800 | 1,792 |
| 2021-07-27 | 1,720 | 1,738 | 1,713 | 1,722 | 842,100 | 1,722 |
| 2021-07-26 | 1,733 | 1,738 | 1,700 | 1,719 | 751,400 | 1,719 |
| 2021-07-21 | 1,690 | 1,704 | 1,681 | 1,698 | 489,000 | 1,698 |
| 2021-07-20 | 1,671 | 1,689 | 1,655 | 1,686 | 468,900 | 1,686 |
| 2021-07-19 | 1,668 | 1,677 | 1,660 | 1,676 | 402,800 | 1,676 |
| 2021-07-16 | 1,697 | 1,701 | 1,683 | 1,687 | 424,100 | 1,687 |
| 2021-07-15 | 1,726 | 1,734 | 1,697 | 1,700 | 504,800 | 1,700 |
| 2021-07-14 | 1,690 | 1,721 | 1,686 | 1,720 | 743,600 | 1,720 |
| 2021-07-13 | 1,682 | 1,693 | 1,680 | 1,693 | 429,000 | 1,693 |
| 2021-07-12 | 1,666 | 1,677 | 1,663 | 1,674 | 517,600 | 1,674 |
| 2021-07-09 | 1,633 | 1,654 | 1,624 | 1,650 | 1,104,900 | 1,650 |
| 2021-07-08 | 1,657 | 1,658 | 1,634 | 1,637 | 894,200 | 1,637 |
| 2021-07-07 | 1,626 | 1,652 | 1,618 | 1,648 | 660,400 | 1,648 |
| 2021-07-06 | 1,659 | 1,660 | 1,639 | 1,651 | 419,300 | 1,651 |
| 2021-07-05 | 1,672 | 1,672 | 1,655 | 1,659 | 566,400 | 1,659 |
| 2021-07-02 | 1,642 | 1,674 | 1,642 | 1,654 | 857,600 | 1,654 |
| 2021-07-01 | 1,637 | 1,642 | 1,626 | 1,641 | 827,600 | 1,641 |
| 2021-06-30 | 1,628 | 1,638 | 1,624 | 1,625 | 765,900 | 1,625 |
| 2021-06-29 | 1,651 | 1,651 | 1,640 | 1,646 | 698,700 | 1,646 |
| 2021-06-28 | 1,668 | 1,670 | 1,653 | 1,663 | 705,400 | 1,663 |
| 2021-06-25 | 1,674 | 1,674 | 1,659 | 1,666 | 439,300 | 1,666 |
| 2021-06-24 | 1,650 | 1,661 | 1,642 | 1,661 | 382,100 | 1,661 |
| 2021-06-23 | 1,668 | 1,682 | 1,652 | 1,658 | 497,000 | 1,658 |
| 2021-06-22 | 1,656 | 1,670 | 1,638 | 1,663 | 747,700 | 1,663 |
| 2021-06-21 | 1,639 | 1,639 | 1,610 | 1,621 | 961,600 | 1,621 |
| 2021-06-18 | 1,682 | 1,682 | 1,654 | 1,658 | 981,700 | 1,658 |
| 2021-06-17 | 1,680 | 1,691 | 1,663 | 1,663 | 439,100 | 1,663 |
| 2021-06-16 | 1,689 | 1,694 | 1,681 | 1,685 | 469,900 | 1,685 |
| 2021-06-15 | 1,673 | 1,699 | 1,670 | 1,694 | 820,900 | 1,694 |
| 2021-06-14 | 1,660 | 1,665 | 1,650 | 1,662 | 391,200 | 1,662 |
| 2021-06-11 | 1,645 | 1,654 | 1,636 | 1,649 | 997,100 | 1,649 |
| 2021-06-10 | 1,648 | 1,670 | 1,647 | 1,655 | 679,800 | 1,655 |
| 2021-06-09 | 1,655 | 1,667 | 1,651 | 1,663 | 439,500 | 1,663 |
| 2021-06-08 | 1,666 | 1,668 | 1,650 | 1,664 | 497,400 | 1,664 |
| 2021-06-07 | 1,655 | 1,666 | 1,651 | 1,666 | 417,000 | 1,666 |
| 2021-06-04 | 1,669 | 1,669 | 1,648 | 1,655 | 499,700 | 1,655 |
| 2021-06-03 | 1,651 | 1,669 | 1,651 | 1,655 | 653,900 | 1,655 |
| 2021-06-02 | 1,650 | 1,670 | 1,646 | 1,651 | 695,800 | 1,651 |
| 2021-06-01 | 1,660 | 1,666 | 1,645 | 1,655 | 660,000 | 1,655 |
| 2021-05-31 | 1,672 | 1,674 | 1,640 | 1,644 | 640,500 | 1,644 |
| 2021-05-28 | 1,647 | 1,679 | 1,646 | 1,671 | 994,700 | 1,671 |
| 2021-05-27 | 1,635 | 1,642 | 1,619 | 1,633 | 1,418,100 | 1,633 |
| 2021-05-26 | 1,624 | 1,641 | 1,615 | 1,635 | 792,500 | 1,635 |
| 2021-05-25 | 1,650 | 1,654 | 1,634 | 1,642 | 1,068,200 | 1,642 |
| 2021-05-24 | 1,668 | 1,679 | 1,662 | 1,662 | 579,000 | 1,662 |
| 2021-05-21 | 1,677 | 1,689 | 1,662 | 1,664 | 896,400 | 1,664 |
| 2021-05-20 | 1,676 | 1,691 | 1,665 | 1,679 | 749,100 | 1,679 |
| 2021-05-19 | 1,735 | 1,741 | 1,682 | 1,690 | 1,398,200 | 1,690 |
| 2021-05-18 | 1,791 | 1,793 | 1,692 | 1,747 | 1,699,500 | 1,747 |
| 2021-05-17 | 1,833 | 1,845 | 1,812 | 1,820 | 653,200 | 1,820 |
| 2021-05-14 | 1,811 | 1,844 | 1,805 | 1,835 | 756,700 | 1,835 |
| 2021-05-13 | 1,810 | 1,822 | 1,792 | 1,797 | 548,300 | 1,797 |
| 2021-05-12 | 1,805 | 1,827 | 1,784 | 1,804 | 679,600 | 1,804 |
| 2021-05-11 | 1,843 | 1,843 | 1,813 | 1,815 | 521,200 | 1,815 |
| 2021-05-10 | 1,837 | 1,853 | 1,826 | 1,844 | 466,700 | 1,844 |
| 2021-05-07 | 1,815 | 1,846 | 1,812 | 1,839 | 612,800 | 1,839 |
| 2021-05-06 | 1,775 | 1,814 | 1,771 | 1,805 | 746,900 | 1,805 |
| 2021-04-30 | 1,756 | 1,772 | 1,749 | 1,762 | 482,800 | 1,762 |
| 2021-04-28 | 1,773 | 1,773 | 1,752 | 1,756 | 331,000 | 1,756 |
| 2021-04-27 | 1,771 | 1,784 | 1,764 | 1,768 | 421,300 | 1,768 |
| 2021-04-26 | 1,781 | 1,781 | 1,757 | 1,771 | 396,600 | 1,771 |
| 2021-04-23 | 1,752 | 1,783 | 1,751 | 1,777 | 341,400 | 1,777 |
| 2021-04-22 | 1,747 | 1,770 | 1,743 | 1,768 | 501,300 | 1,768 |
| 2021-04-21 | 1,749 | 1,756 | 1,735 | 1,742 | 574,900 | 1,742 |
| 2021-04-20 | 1,767 | 1,769 | 1,736 | 1,753 | 632,300 | 1,753 |
| 2021-04-19 | 1,800 | 1,800 | 1,781 | 1,785 | 309,600 | 1,785 |
| 2021-04-16 | 1,813 | 1,815 | 1,791 | 1,803 | 499,600 | 1,803 |
| 2021-04-15 | 1,805 | 1,816 | 1,802 | 1,806 | 219,900 | 1,806 |
| 2021-04-14 | 1,805 | 1,817 | 1,791 | 1,799 | 378,800 | 1,799 |
| 2021-04-13 | 1,861 | 1,861 | 1,822 | 1,825 | 370,200 | 1,825 |
| 2021-04-12 | 1,842 | 1,849 | 1,832 | 1,843 | 345,300 | 1,843 |
| 2021-04-09 | 1,818 | 1,844 | 1,811 | 1,829 | 725,000 | 1,829 |
| 2021-04-08 | 1,858 | 1,858 | 1,799 | 1,807 | 587,500 | 1,807 |
| 2021-04-07 | 1,842 | 1,860 | 1,837 | 1,847 | 527,200 | 1,847 |
| 2021-04-06 | 1,849 | 1,865 | 1,818 | 1,823 | 697,900 | 1,823 |
| 2021-04-05 | 1,842 | 1,854 | 1,834 | 1,844 | 428,700 | 1,844 |
| 2021-04-02 | 1,864 | 1,867 | 1,824 | 1,836 | 367,000 | 1,836 |
| 2021-04-01 | 1,851 | 1,872 | 1,843 | 1,846 | 504,300 | 1,846 |
| 2021-03-31 | 1,869 | 1,878 | 1,848 | 1,850 | 583,200 | 1,850 |
| 2021-03-30 | 1,915 | 1,922 | 1,880 | 1,891 | 609,100 | 1,891 |
| 2021-03-29 | 1,937 | 1,950 | 1,921 | 1,934 | 994,200 | 1,934 |
| 2021-03-26 | 1,897 | 1,933 | 1,891 | 1,912 | 752,600 | 1,912 |
| 2021-03-25 | 1,862 | 1,889 | 1,854 | 1,883 | 480,300 | 1,883 |
| 2021-03-24 | 1,886 | 1,891 | 1,851 | 1,851 | 600,900 | 1,851 |
| 2021-03-23 | 1,892 | 1,900 | 1,879 | 1,891 | 483,700 | 1,891 |
| 2021-03-22 | 1,880 | 1,899 | 1,877 | 1,889 | 545,400 | 1,889 |
| 2021-03-19 | 1,891 | 1,911 | 1,887 | 1,906 | 894,000 | 1,906 |
| 2021-03-18 | 1,879 | 1,914 | 1,876 | 1,891 | 679,400 | 1,891 |
| 2021-03-17 | 1,888 | 1,889 | 1,868 | 1,879 | 433,800 | 1,879 |
| 2021-03-16 | 1,886 | 1,892 | 1,870 | 1,879 | 480,400 | 1,879 |
| 2021-03-15 | 1,880 | 1,902 | 1,875 | 1,889 | 509,800 | 1,889 |
| 2021-03-12 | 1,872 | 1,875 | 1,824 | 1,871 | 1,152,900 | 1,871 |
| 2021-03-11 | 1,908 | 1,909 | 1,865 | 1,869 | 778,900 | 1,869 |
| 2021-03-10 | 1,882 | 1,903 | 1,861 | 1,900 | 900,400 | 1,900 |
| 2021-03-09 | 1,880 | 1,898 | 1,874 | 1,895 | 732,100 | 1,895 |
| 2021-03-08 | 1,819 | 1,864 | 1,814 | 1,857 | 983,000 | 1,857 |
| 2021-03-05 | 1,800 | 1,807 | 1,778 | 1,793 | 698,600 | 1,793 |
| 2021-03-04 | 1,759 | 1,785 | 1,741 | 1,780 | 727,300 | 1,780 |
| 2021-03-03 | 1,762 | 1,765 | 1,730 | 1,744 | 579,100 | 1,744 |
| 2021-03-02 | 1,773 | 1,774 | 1,737 | 1,741 | 630,600 | 1,741 |
| 2021-03-01 | 1,736 | 1,770 | 1,730 | 1,765 | 577,900 | 1,765 |
| 2021-02-26 | 1,758 | 1,760 | 1,713 | 1,713 | 944,200 | 1,713 |
| 2021-02-25 | 1,771 | 1,786 | 1,758 | 1,762 | 602,900 | 1,762 |
| 2021-02-24 | 1,743 | 1,755 | 1,725 | 1,748 | 624,400 | 1,748 |
| 2021-02-22 | 1,730 | 1,750 | 1,726 | 1,727 | 401,400 | 1,727 |
| 2021-02-19 | 1,769 | 1,770 | 1,727 | 1,727 | 495,200 | 1,727 |
| 2021-02-18 | 1,800 | 1,802 | 1,752 | 1,756 | 661,700 | 1,756 |
| 2021-02-17 | 1,769 | 1,783 | 1,764 | 1,777 | 483,400 | 1,777 |
| 2021-02-16 | 1,760 | 1,776 | 1,755 | 1,766 | 546,900 | 1,766 |
| 2021-02-15 | 1,740 | 1,762 | 1,738 | 1,756 | 390,000 | 1,756 |
| 2021-02-12 | 1,773 | 1,777 | 1,736 | 1,741 | 825,600 | 1,741 |
| 2021-02-10 | 1,750 | 1,779 | 1,736 | 1,769 | 610,100 | 1,769 |
| 2021-02-09 | 1,833 | 1,833 | 1,753 | 1,760 | 1,017,600 | 1,760 |
| 2021-02-08 | 1,813 | 1,845 | 1,810 | 1,836 | 839,400 | 1,836 |
| 2021-02-05 | 1,781 | 1,799 | 1,763 | 1,794 | 540,700 | 1,794 |
| 2021-02-04 | 1,777 | 1,802 | 1,764 | 1,767 | 523,000 | 1,767 |
| 2021-02-03 | 1,748 | 1,798 | 1,746 | 1,797 | 645,900 | 1,797 |
| 2021-02-02 | 1,749 | 1,760 | 1,725 | 1,744 | 757,300 | 1,744 |
| 2021-02-01 | 1,759 | 1,773 | 1,741 | 1,765 | 615,100 | 1,765 |
| 2021-01-29 | 1,751 | 1,794 | 1,732 | 1,762 | 1,111,400 | 1,762 |
| 2021-01-28 | 1,700 | 1,727 | 1,695 | 1,719 | 664,800 | 1,719 |
| 2021-01-27 | 1,704 | 1,736 | 1,697 | 1,733 | 596,000 | 1,733 |
| 2021-01-26 | 1,683 | 1,687 | 1,675 | 1,680 | 489,900 | 1,680 |
| 2021-01-25 | 1,653 | 1,680 | 1,651 | 1,676 | 486,000 | 1,676 |
| 2021-01-22 | 1,648 | 1,653 | 1,638 | 1,645 | 415,800 | 1,645 |
| 2021-01-21 | 1,671 | 1,687 | 1,651 | 1,656 | 400,500 | 1,656 |
| 2021-01-20 | 1,673 | 1,674 | 1,655 | 1,657 | 500,300 | 1,657 |
| 2021-01-19 | 1,690 | 1,691 | 1,671 | 1,674 | 303,200 | 1,674 |
| 2021-01-18 | 1,702 | 1,708 | 1,676 | 1,678 | 337,700 | 1,678 |
| 2021-01-15 | 1,710 | 1,719 | 1,696 | 1,701 | 533,000 | 1,701 |
| 2021-01-14 | 1,683 | 1,713 | 1,677 | 1,699 | 560,300 | 1,699 |
| 2021-01-13 | 1,670 | 1,685 | 1,664 | 1,682 | 391,400 | 1,682 |
| 2021-01-12 | 1,663 | 1,688 | 1,656 | 1,682 | 424,500 | 1,682 |
| 2021-01-08 | 1,650 | 1,674 | 1,634 | 1,673 | 736,700 | 1,673 |
| 2021-01-07 | 1,658 | 1,668 | 1,636 | 1,641 | 596,200 | 1,641 |
| 2021-01-06 | 1,615 | 1,642 | 1,613 | 1,638 | 348,600 | 1,638 |
| 2021-01-05 | 1,612 | 1,624 | 1,610 | 1,620 | 371,500 | 1,620 |
| 2021-01-04 | 1,641 | 1,642 | 1,610 | 1,620 | 425,100 | 1,620 |
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
