2002 (株)日清製粉グループ本社の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	482	494	482	490	88,000	302.87
1984-12-27	482	482	480	480	44,000	296.69
1984-12-26	474	474	472	472	82,000	291.75
1984-12-25	474	474	472	472	209,000	291.75
1984-12-24	479	480	472	472	67,000	291.75
1984-12-22	481	488	481	488	20,000	301.64
1984-12-21	481	481	475	476	77,000	294.22
1984-12-20	476	490	475	480	52,000	296.69
1984-12-19	481	482	475	476	84,000	294.22
1984-12-18	480	485	480	485	75,000	299.78
1984-12-17	500	500	482	490	91,000	302.87
1984-12-14	493	495	480	490	110,000	302.87
1984-12-13	487	493	487	493	20,000	304.73
1984-12-12	487	494	487	494	14,000	305.35
1984-12-11	490	490	485	487	41,000	301.02
1984-12-10	511	511	495	495	113,000	305.96
1984-12-07	500	508	500	508	132,000	314
1984-12-06	504	510	500	502	186,000	310.29
1984-12-05	507	507	498	499	230,000	308.44
1984-12-04	505	515	504	505	296,000	312.15
1984-12-03	525	527	515	515	179,000	318.33
1984-12-01	537	539	520	520	186,000	321.42
1984-11-30	547	549	535	537	420,000	331.92
1984-11-29	545	564	540	547	3,283,998	338.11
1984-11-28	525	545	520	535	2,418,999	330.69
1984-11-27	522	524	517	524	582,000	323.89
1984-11-26	522	522	518	520	122,000	321.42
1984-11-24	519	525	517	524	55,000	323.89
1984-11-22	530	530	515	529	818,000	326.98
1984-11-21	496	525	495	525	999,000	324.51
1984-11-20	490	498	485	494	158,000	305.35
1984-11-19	475	490	475	490	112,000	302.87
1984-11-16	480	484	470	470	109,000	290.51
1984-11-15	480	480	480	480	88,000	296.69
1984-11-14	475	475	475	475	16,000	293.60
1984-11-13	466	470	466	470	48,000	290.51
1984-11-12	465	466	465	465	57,000	287.42
1984-11-09	480	480	475	475	18,000	293.60
1984-11-08	488	488	485	485	6,000	299.78
1984-11-07	485	490	480	485	104,000	299.78
1984-11-06	486	486	485	486	57,000	300.40
1984-11-05	489	490	485	485	100,000	299.78
1984-11-02	480	498	480	485	417,000	299.78
1984-11-01	470	473	467	472	13,000	291.75
1984-10-31	474	475	465	465	58,000	287.42
1984-10-30	462	465	462	465	21,000	287.42
1984-10-29	460	465	458	463	60,000	286.18
1984-10-27	460	460	459	460	15,000	284.33
1984-10-26	460	466	456	456	307,000	281.86
1984-10-25	457	460	457	460	522,000	284.33
1984-10-24	455	460	455	460	50,000	284.33
1984-10-23	459	459	455	455	11,000	281.24
1984-10-22	459	459	455	459	72,000	283.71
1984-10-20	460	460	459	459	14,000	283.71
1984-10-19	460	460	457	460	17,000	284.33
1984-10-18	460	461	460	461	155,000	284.95
1984-10-17	460	460	460	460	15,000	284.33
1984-10-16	460	460	460	460	38,000	284.33
1984-10-15	455	465	455	465	92,000	287.42
1984-10-12	460	460	455	460	34,000	284.33
1984-10-11	470	470	460	470	66,000	290.51
1984-10-09	470	474	466	474	35,000	292.98
1984-10-08	470	474	470	470	11,000	290.51
1984-10-06	466	470	465	470	15,000	290.51
1984-10-05	470	474	469	469	10,000	289.89
1984-10-04	470	475	465	470	44,000	290.51
1984-10-03	476	476	475	475	25,000	293.60
1984-10-02	478	482	473	480	47,000	296.69
1984-10-01	478	483	473	483	32,000	298.55
1984-09-29	473	473	473	473	11,000	292.37
1984-09-28	477	482	477	480	65,000	296.69
1984-09-27	480	490	475	490	94,000	302.87
1984-09-26	477	480	475	480	19,000	296.69
1984-09-25	476	480	476	480	76,000	296.69
1984-09-22	481	481	481	481	17,000	297.31
1984-09-21	490	490	490	490	47,000	302.87
1984-09-20	485	487	480	487	47,000	301.02
1984-09-19	485	490	480	490	94,000	302.87
1984-09-18	485	485	484	485	50,000	299.78
1984-09-17	494	494	490	490	21,000	302.87
1984-09-14	500	500	491	494	56,000	305.35
1984-09-13	502	502	493	500	118,000	309.05
1984-09-12	489	500	488	500	177,000	309.05
1984-09-11	482	489	480	489	70,000	302.26
1984-09-10	485	489	482	482	79,000	297.93
1984-09-07	490	490	480	485	34,000	299.78
1984-09-06	490	495	490	495	155,000	305.96
1984-09-05	500	500	490	491	29,000	303.49
1984-09-04	495	500	495	500	39,000	309.05
1984-09-03	490	491	490	490	27,000	302.87
1984-09-01	490	491	490	490	51,000	302.87
1984-08-31	490	492	490	492	61,000	304.11
1984-08-30	488	492	488	490	10,000	302.87
1984-08-29	490	494	489	491	75,000	303.49
1984-08-28	490	490	490	490	21,000	302.87
1984-08-27	500	504	500	504	20,000	311.53
1984-08-25	500	500	500	500	7,000	309.05
1984-08-24	500	510	500	500	131,000	309.05
1984-08-23	500	500	500	500	66,000	309.05
1984-08-22	500	500	500	500	14,000	309.05
1984-08-21	493	493	486	486	24,000	300.40
1984-08-20	495	495	490	495	16,000	305.96
1984-08-18	490	490	490	490	18,000	302.87
1984-08-17	490	490	485	490	29,000	302.87
1984-08-16	494	499	484	490	31,000	302.87
1984-08-15	499	499	494	499	12,000	308.44
1984-08-14	500	500	490	490	58,000	302.87
1984-08-13	505	505	500	500	28,000	309.05
1984-08-10	505	508	502	502	28,000	310.29
1984-08-09	510	510	500	505	10,000	312.15
1984-08-08	501	501	501	501	77,000	309.67
1984-08-07	525	528	515	515	174,000	318.33
1984-08-06	501	521	499	520	314,000	321.42
1984-08-04	500	500	499	499	144,000	308.44
1984-08-03	510	510	495	500	240,000	309.05
1984-08-02	520	520	500	500	527,000	309.05
1984-08-01	485	510	485	500	394,000	309.05
1984-07-31	482	485	480	485	38,000	299.78
1984-07-30	485	489	480	485	58,000	299.78
1984-07-28	485	490	476	490	93,000	302.87
1984-07-27	503	503	500	500	15,000	309.05
1984-07-26	483	500	483	500	214,000	309.05
1984-07-25	480	490	480	481	199,000	297.31
1984-07-24	476	500	476	479	263,000	296.07
1984-07-23	500	504	481	481	86,000	297.31
1984-07-21	504	504	504	504	61,000	311.53
1984-07-20	505	505	490	501	84,000	309.67
1984-07-19	511	511	505	510	113,000	315.24
1984-07-18	508	520	508	511	93,000	315.85
1984-07-17	504	510	503	505	100,000	312.15
1984-07-16	505	505	505	505	130,000	312.15
1984-07-13	506	509	502	504	159,000	311.53
1984-07-12	529	529	506	506	561,000	312.76
1984-07-11	533	535	522	535	350,000	330.69
1984-07-10	519	535	519	535	166,000	330.69
1984-07-09	520	526	515	515	640,000	318.33
1984-07-07	536	549	534	534	602,000	330.07
1984-07-06	540	572	540	560	2,278,999	346.14
1984-07-05	535	553	535	550	2,110,999	339.96
1984-07-04	540	540	530	531	412,000	328.22
1984-07-03	544	544	530	531	736,000	328.22
1984-07-02	518	548	518	548	2,138,999	338.72
1984-06-30	520	520	515	515	374,000	318.33
1984-06-29	500	525	500	525	2,561,999	324.51
1984-06-28	485	500	485	500	849,000	309.05
1984-06-27	483	483	480	480	74,000	296.69
1984-06-26	487	489	479	480	378,000	296.69
1984-06-25	484	492	484	492	315,000	304.11
1984-06-23	484	493	481	481	208,000	297.31
1984-06-22	486	490	480	480	155,000	296.69
1984-06-21	492	492	485	487	239,000	301.02
1984-06-20	500	514	490	497	2,172,999	307.20
1984-06-19	476	498	475	498	1,452,999	307.82
1984-06-18	463	470	463	470	263,000	290.51
1984-06-16	460	465	460	460	174,000	284.33
1984-06-15	458	460	458	460	415,000	284.33
1984-06-14	455	463	455	460	276,000	284.33
1984-06-13	452	452	452	452	38,000	279.39
1984-06-12	456	458	456	457	51,000	282.48
1984-06-11	463	465	460	461	163,000	284.95
1984-06-08	468	470	461	466	412,000	288.04
1984-06-07	468	473	466	472	691,000	291.75
1984-06-06	470	470	465	465	76,000	287.42
1984-06-05	472	477	463	471	378,000	291.13
1984-06-04	457	480	455	479	422,000	296.07
1984-06-02	460	460	455	460	196,000	284.33
1984-06-01	449	464	447	460	790,000	284.33
1984-05-31	443	448	438	447	153,000	276.29
1984-05-30	444	444	438	438	31,000	270.73
1984-05-29	436	445	436	445	18,000	275.06
1984-05-28	425	433	425	433	20,000	267.64
1984-05-26	430	430	430	430	2,000	265.79
1984-05-25	426	430	426	430	18,000	265.79
1984-05-24	424	425	423	425	11,000	262.70
1984-05-23	420	423	420	423	11,000	261.46
1984-05-22	421	421	421	421	56,000	260.22
1984-05-21	420	420	420	420	43,000	259.61
1984-05-18	433	433	420	420	38,000	259.61
1984-05-17	441	442	438	438	40,000	270.73
1984-05-16	444	444	440	441	72,000	272.59
1984-05-15	422	440	422	440	41,000	271.97
1984-05-14	424	425	423	425	19,000	262.70
1984-05-11	425	426	425	426	16,000	263.31
1984-05-10	429	430	428	428	7,000	264.55
1984-05-09	430	431	428	430	19,000	265.79
1984-05-08	437	437	433	435	42,000	268.88
1984-05-07	437	437	437	437	65,000	270.11
1984-05-04	436	436	436	436	20,000	269.50
1984-05-02	431	435	431	435	12,000	268.88
1984-05-01	428	431	426	430	24,000	265.79
1984-04-28	425	430	425	425	30,000	262.70
1984-04-27	425	430	422	430	29,000	265.79
1984-04-26	422	422	420	420	14,000	259.61
1984-04-25	425	425	420	420	12,000	259.61
1984-04-24	420	420	420	420	65,000	259.61
1984-04-23	425	425	424	425	11,000	262.70
1984-04-21	423	423	423	423	16,000	261.46
1984-04-20	423	425	422	423	44,000	261.46
1984-04-19	425	425	421	422	48,000	260.84
1984-04-18	420	425	420	425	36,000	262.70
1984-04-17	428	428	419	420	72,000	259.61
1984-04-16	430	430	430	430	32,000	265.79
1984-04-13	440	440	430	430	64,000	265.79
1984-04-12	445	445	440	440	19,000	271.97
1984-04-11	450	450	445	445	73,000	275.06
1984-04-10	453	455	450	450	29,000	278.15
1984-04-09	453	455	450	454	27,000	280.62
1984-04-07	453	453	450	450	8,000	278.15
1984-04-06	452	454	448	448	28,000	276.91
1984-04-05	452	452	450	451	157,000	278.77
1984-04-03	436	437	436	437	17,000	270.11
1984-04-02	435	436	430	436	36,000	269.50
1984-03-31	440	440	435	435	110,000	268.88
1984-03-30	440	440	440	440	38,000	271.97
1984-03-29	445	445	435	435	81,000	268.88
1984-03-28	455	455	450	450	37,000	278.15
1984-03-27	465	470	465	470	64,000	276.68
1984-03-26	475	475	465	465	49,000	273.73
1984-03-24	472	475	469	475	21,000	279.62
1984-03-23	470	475	465	475	92,000	279.62
1984-03-22	467	471	467	471	40,000	277.27
1984-03-21	475	475	465	465	29,000	273.73
1984-03-19	470	474	465	471	76,000	277.27
1984-03-17	475	475	465	474	25,000	279.03
1984-03-16	466	471	466	471	90,000	277.27
1984-03-15	470	470	468	469	26,000	276.09
1984-03-14	470	470	465	470	67,000	276.68
1984-03-13	470	470	465	465	18,000	273.73
1984-03-12	471	475	465	466	36,000	274.32
1984-03-09	472	476	470	470	71,000	276.68
1984-03-08	471	475	470	475	88,000	279.62
1984-03-07	477	478	470	470	1,948,999	276.68
1984-03-06	470	477	470	477	87,000	280.80
1984-03-05	470	473	470	470	36,000	276.68
1984-03-03	470	475	470	474	92,000	279.03
1984-03-02	465	469	465	465	71,000	273.73
1984-03-01	455	460	455	455	31,000	267.85
1984-02-29	455	455	455	455	11,000	267.85
1984-02-28	453	453	450	450	63,000	264.90
1984-02-27	455	460	453	455	31,000	267.85
1984-02-25	450	455	450	450	12,000	264.90
1984-02-24	450	450	450	450	27,000	264.90
1984-02-23	455	455	455	455	37,000	267.85
1984-02-22	443	444	440	440	13,000	259.02
1984-02-21	443	443	440	440	11,000	259.02
1984-02-20	445	446	444	444	18,000	261.37
1984-02-18	445	446	445	446	11,000	262.55
1984-02-17	432	434	430	430	64,000	253.13
1984-02-16	438	438	433	433	56,000	254.90
1984-02-15	440	440	432	440	98,000	259.02
1984-02-14	447	447	442	442	17,000	260.19
1984-02-13	447	450	446	447	39,000	263.14
1984-02-10	446	447	444	447	19,000	263.14
1984-02-09	449	449	444	444	129,000	261.37
1984-02-08	456	463	451	454	194,000	267.26
1984-02-07	463	464	460	460	63,000	270.79
1984-02-06	465	465	463	464	40,000	273.15
1984-02-04	466	467	465	465	40,000	273.73
1984-02-03	463	470	463	465	52,000	273.73
1984-02-02	481	484	473	473	79,000	278.44
1984-02-01	484	491	480	484	270,000	284.92
1984-01-31	489	490	481	482	112,000	283.74
1984-01-30	495	495	480	490	223,000	288.45
1984-01-28	492	496	490	496	398,000	291.98
1984-01-27	493	496	482	496	881,000	291.98
1984-01-26	473	509	473	496	3,844,998	291.98
1984-01-25	450	470	449	470	332,000	276.68
1984-01-24	455	455	448	448	198,000	263.73
1984-01-23	457	460	455	455	245,000	267.85
1984-01-21	465	465	461	461	384,000	271.38
1984-01-20	450	470	450	460	970,999	270.79
1984-01-19	449	455	446	447	369,000	263.14
1984-01-18	450	450	441	441	227,000	259.61
1984-01-17	446	450	441	450	319,000	264.90
1984-01-13	448	448	441	441	308,000	259.61
1984-01-12	435	450	428	445	481,000	261.96
1984-01-11	415	425	415	425	230,000	250.19
1984-01-10	418	418	410	410	76,000	241.36
1984-01-09	418	423	418	418	51,000	246.07
1984-01-07	425	432	423	423	261,000	249.01
1984-01-06	429	430	422	428	141,000	251.95
1984-01-05	433	433	420	424	70,000	249.60
1984-01-04	430	435	423	430	170,000	253.13

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

2002 (株)日清製粉グループ本社 の時系列データ [1984年度]

2002 (株)日清製粉グループ本社の時系列データ [1984年度]