2002 (株)日清製粉グループ本社の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	498	500	489	500	22,000	309.05
1985-12-27	500	500	495	495	38,000	305.96
1985-12-26	500	500	497	498	96,000	307.82
1985-12-25	485	499	485	499	48,000	308.44
1985-12-24	486	486	485	485	61,000	299.78
1985-12-23	486	486	485	486	85,000	300.40
1985-12-21	487	487	485	485	167,000	299.78
1985-12-20	485	485	484	485	23,000	299.78
1985-12-19	493	493	485	485	98,000	299.78
1985-12-18	493	493	490	490	153,000	302.87
1985-12-17	493	493	490	493	29,000	304.73
1985-12-16	490	500	490	500	37,000	309.05
1985-12-13	503	503	496	496	87,000	306.58
1985-12-12	500	503	496	503	109,000	310.91
1985-12-11	505	505	500	500	60,000	309.05
1985-12-10	502	505	502	503	115,000	310.91
1985-12-09	501	509	500	500	54,000	309.05
1985-12-07	491	491	491	491	20,000	303.49
1985-12-06	500	500	495	495	68,000	305.96
1985-12-05	510	510	497	497	40,000	307.20
1985-12-04	505	505	499	505	17,000	312.15
1985-12-03	500	500	490	495	30,000	305.96
1985-12-02	504	510	504	504	27,000	311.53
1985-11-30	508	510	505	505	152,000	312.15
1985-11-29	505	509	503	509	81,000	314.62
1985-11-28	504	505	500	504	265,000	311.53
1985-11-27	500	504	500	504	167,000	311.53
1985-11-26	500	505	500	501	50,000	309.67
1985-11-25	499	500	495	497	52,000	307.20
1985-11-22	496	500	495	497	125,000	307.20
1985-11-21	499	499	495	498	31,000	307.82
1985-11-20	499	499	498	499	53,000	308.44
1985-11-19	499	500	496	500	16,000	309.05
1985-11-18	499	499	495	495	26,000	305.96
1985-11-16	500	500	495	495	6,000	305.96
1985-11-15	500	500	490	490	12,000	302.87
1985-11-14	503	503	499	500	55,000	309.05
1985-11-13	490	505	490	505	42,000	312.15
1985-11-12	483	489	480	489	87,000	302.26
1985-11-11	490	490	482	482	140,000	297.93
1985-11-08	505	505	490	490	67,000	302.87
1985-11-07	500	505	500	505	106,000	312.15
1985-11-06	496	496	490	490	58,000	302.87
1985-11-05	500	510	495	495	50,000	305.96
1985-11-02	490	498	490	495	22,000	305.96
1985-11-01	493	493	485	485	81,000	299.78
1985-10-31	511	511	503	503	167,000	310.91
1985-10-30	493	514	490	508	374,000	314
1985-10-29	485	493	481	493	281,000	304.73
1985-10-28	493	493	481	481	80,000	297.31
1985-10-26	482	482	478	478	37,000	295.46
1985-10-25	490	490	481	481	143,000	297.31
1985-10-24	494	494	485	485	20,000	299.78
1985-10-23	495	500	490	490	45,000	302.87
1985-10-22	495	495	495	495	2,000	305.96
1985-10-21	494	500	485	485	55,000	299.78
1985-10-19	486	486	485	485	9,000	299.78
1985-10-18	495	495	479	479	36,000	296.07
1985-10-17	479	479	479	479	1,000	296.07
1985-10-16	479	500	478	478	52,000	295.46
1985-10-15	477	478	476	478	66,000	295.46
1985-10-14	477	477	476	476	23,000	294.22
1985-10-11	477	477	475	477	151,000	294.84
1985-10-09	480	480	478	478	77,000	295.46
1985-10-08	480	480	479	480	127,000	296.69
1985-10-07	472	480	472	480	54,000	296.69
1985-10-05	476	481	476	481	92,000	297.31
1985-10-04	476	482	476	481	57,000	297.31
1985-10-03	490	495	481	486	64,000	300.40
1985-10-02	480	495	480	495	89,000	305.96
1985-10-01	476	480	474	475	147,000	293.60
1985-09-30	470	480	468	480	155,000	296.69
1985-09-28	479	480	473	473	100,000	292.37
1985-09-27	480	480	479	480	30,000	296.69
1985-09-26	492	493	485	486	169,000	300.40
1985-09-25	499	500	490	500	35,000	309.05
1985-09-24	500	500	485	485	36,000	299.78
1985-09-21	494	495	494	495	23,000	305.96
1985-09-20	495	496	490	493	236,000	304.73
1985-09-19	490	492	490	490	38,000	302.87
1985-09-18	480	485	480	485	44,000	299.78
1985-09-17	475	485	475	485	66,000	299.78
1985-09-13	480	485	475	485	75,000	299.78
1985-09-12	485	485	476	476	42,000	294.22
1985-09-11	485	485	481	481	9,000	297.31
1985-09-10	480	480	480	480	11,000	296.69
1985-09-09	485	485	480	480	102,000	296.69
1985-09-07	486	486	485	485	7,000	299.78
1985-09-06	490	490	490	490	23,000	302.87
1985-09-04	499	499	490	490	8,000	302.87
1985-09-03	509	509	500	509	52,000	314.62
1985-09-02	504	515	504	512	79,000	316.47
1985-08-31	492	499	492	499	69,000	308.44
1985-08-30	483	493	483	490	770,000	302.87
1985-08-29	476	483	476	483	16,000	298.55
1985-08-28	485	485	478	480	272,000	296.69
1985-08-27	480	488	479	485	155,000	299.78
1985-08-26	478	480	478	480	31,000	296.69
1985-08-24	478	478	476	478	15,000	295.46
1985-08-23	480	480	475	478	38,000	295.46
1985-08-22	470	483	470	483	40,000	298.55
1985-08-21	470	470	469	470	90,000	290.51
1985-08-20	475	477	470	470	145,000	290.51
1985-08-19	478	478	478	478	3,000	295.46
1985-08-17	480	481	478	481	32,000	297.31
1985-08-16	480	480	475	480	34,000	296.69
1985-08-15	475	480	475	480	24,000	296.69
1985-08-14	480	480	480	480	9,000	296.69
1985-08-13	480	480	480	480	50,000	296.69
1985-08-12	483	483	480	480	8,000	296.69
1985-08-09	488	490	488	488	23,000	301.64
1985-08-08	488	488	483	483	179,000	298.55
1985-08-07	489	489	488	488	13,000	301.64
1985-08-06	492	494	492	494	5,000	305.35
1985-08-05	499	499	497	497	56,000	307.20
1985-08-03	476	500	476	500	9,000	309.05
1985-08-02	471	472	471	471	35,000	291.13
1985-08-01	490	495	489	490	10,000	302.87
1985-07-31	472	485	472	485	28,000	299.78
1985-07-30	473	473	470	470	92,000	290.51
1985-07-29	480	480	473	473	31,000	292.37
1985-07-27	480	486	480	485	17,000	299.78
1985-07-26	480	480	475	475	33,000	293.60
1985-07-25	480	480	475	476	81,000	294.22
1985-07-24	482	485	482	485	34,000	299.78
1985-07-23	485	485	485	485	87,000	299.78
1985-07-22	490	490	488	488	137,000	301.64
1985-07-20	490	490	488	490	63,000	302.87
1985-07-19	500	500	493	493	47,000	304.73
1985-07-18	500	500	495	495	48,000	305.96
1985-07-17	491	495	491	495	27,000	305.96
1985-07-16	498	498	480	481	237,000	297.31
1985-07-15	503	503	493	493	98,000	304.73
1985-07-12	491	503	491	503	145,000	310.91
1985-07-11	504	505	490	490	59,000	302.87
1985-07-10	492	498	492	498	49,000	307.82
1985-07-09	495	499	490	495	111,000	305.96
1985-07-08	503	504	500	500	32,000	309.05
1985-07-06	505	505	500	504	203,000	311.53
1985-07-05	507	508	506	506	106,000	312.76
1985-07-04	515	515	506	513	31,000	317.09
1985-07-03	508	508	507	507	20,000	313.38
1985-07-02	508	510	505	508	52,000	314
1985-07-01	510	515	508	508	66,000	314
1985-06-29	512	513	512	512	37,000	316.47
1985-06-28	521	521	510	512	67,000	316.47
1985-06-27	521	521	515	520	87,000	321.42
1985-06-26	516	517	513	513	93,000	317.09
1985-06-25	512	523	512	515	66,000	318.33
1985-06-24	520	520	512	512	36,000	316.47
1985-06-22	520	520	510	511	49,000	315.85
1985-06-21	524	524	511	519	87,000	320.80
1985-06-20	530	530	507	518	243,000	320.18
1985-06-19	532	532	526	530	86,000	327.60
1985-06-18	534	540	532	532	743,000	328.83
1985-06-17	529	535	525	535	93,000	330.69
1985-06-15	520	530	520	530	17,000	327.60
1985-06-14	525	525	524	525	8,000	324.51
1985-06-13	520	527	515	515	23,000	318.33
1985-06-12	530	535	525	525	230,000	324.51
1985-06-11	534	534	530	530	75,000	327.60
1985-06-10	533	535	530	533	173,000	329.45
1985-06-07	526	526	523	523	63,000	323.27
1985-06-06	530	536	520	520	237,000	321.42
1985-06-05	515	530	515	530	341,000	327.60
1985-06-04	515	517	515	515	39,000	318.33
1985-06-03	519	520	515	515	69,000	318.33
1985-06-01	518	524	518	518	50,000	320.18
1985-05-31	520	520	515	518	127,000	320.18
1985-05-30	514	525	514	515	115,000	318.33
1985-05-29	507	514	506	514	253,000	317.71
1985-05-28	513	513	507	513	141,000	317.09
1985-05-27	516	518	510	515	55,000	318.33
1985-05-25	516	516	510	510	65,000	315.24
1985-05-24	518	520	508	515	302,000	318.33
1985-05-23	544	545	522	523	271,000	323.27
1985-05-22	554	554	543	548	1,878,999	338.72
1985-05-21	536	555	531	548	1,130,999	338.72
1985-05-20	533	540	528	534	475,000	330.07
1985-05-18	525	530	525	530	152,000	327.60
1985-05-17	513	525	513	520	536,000	321.42
1985-05-16	515	515	508	513	100,000	317.09
1985-05-15	510	518	507	507	251,000	313.38
1985-05-14	516	520	506	520	160,000	321.42
1985-05-13	510	510	501	501	20,000	309.67
1985-05-10	523	526	520	520	405,000	321.42
1985-05-09	514	524	514	523	782,000	323.27
1985-05-08	500	514	500	514	480,000	317.71
1985-05-07	500	500	498	500	69,000	309.05
1985-05-04	500	504	499	499	61,000	308.44
1985-05-02	501	504	490	499	196,000	308.44
1985-05-01	500	508	500	505	328,000	312.15
1985-04-30	500	505	498	505	93,000	312.15
1985-04-27	500	505	500	500	9,000	309.05
1985-04-26	509	509	490	500	199,000	309.05
1985-04-25	510	510	496	496	64,000	306.58
1985-04-24	501	509	500	508	62,000	314
1985-04-23	501	506	500	501	205,000	309.67
1985-04-22	505	505	493	495	19,000	305.96
1985-04-20	500	509	500	509	4,000	314.62
1985-04-19	499	510	499	510	27,000	315.24
1985-04-18	509	509	485	485	69,000	299.78
1985-04-17	495	500	494	500	56,000	309.05
1985-04-16	511	514	486	491	85,000	303.49
1985-04-15	516	525	510	511	32,000	315.85
1985-04-12	525	525	517	517	328,000	319.56
1985-04-11	520	520	505	517	161,000	319.56
1985-04-10	519	520	511	515	61,000	318.33
1985-04-09	522	528	520	520	37,000	321.42
1985-04-08	525	535	525	530	67,000	327.60
1985-04-06	540	540	535	535	199,000	330.69
1985-04-05	520	545	520	540	754,000	333.78
1985-04-04	517	528	517	520	95,000	321.42
1985-04-03	520	530	518	530	269,000	327.60
1985-04-02	549	550	524	524	298,000	323.89
1985-04-01	530	548	530	548	566,000	338.72
1985-03-30	540	550	534	547	797,000	338.11
1985-03-29	510	526	505	525	699,000	324.51
1985-03-28	520	530	518	520	699,000	321.42
1985-03-27	460	475	455	470	223,000	290.51
1985-03-26	466	467	460	465	129,000	287.42
1985-03-25	462	475	462	465	37,000	287.42
1985-03-23	470	480	460	460	200,000	284.33
1985-03-22	460	470	457	470	99,000	290.51
1985-03-20	460	460	455	455	42,000	281.24
1985-03-19	460	460	459	460	37,000	284.33
1985-03-18	467	467	465	465	53,000	287.42
1985-03-16	465	470	465	467	13,000	288.66
1985-03-15	478	478	470	470	15,000	290.51
1985-03-14	460	480	460	475	41,000	293.60
1985-03-13	455	461	455	460	62,000	284.33
1985-03-12	460	461	452	452	2,152,999	279.39
1985-03-11	466	466	460	462	63,000	285.57
1985-03-08	467	469	465	467	22,000	288.66
1985-03-07	471	475	469	470	122,000	290.51
1985-03-06	470	475	469	475	35,000	293.60
1985-03-05	471	473	469	472	122,000	291.75
1985-03-04	485	485	470	470	39,000	290.51
1985-03-02	475	480	470	470	87,000	290.51
1985-03-01	485	485	475	475	17,000	293.60
1985-02-28	496	496	488	489	120,000	302.26
1985-02-27	500	503	488	491	38,000	303.49
1985-02-26	498	502	492	493	154,000	304.73
1985-02-25	484	495	480	488	175,000	301.64
1985-02-23	480	484	480	484	22,000	299.16
1985-02-22	480	490	475	480	55,000	296.69
1985-02-21	476	481	476	479	49,000	296.07
1985-02-20	485	485	481	481	18,000	297.31
1985-02-19	481	485	480	485	40,000	299.78
1985-02-18	480	481	480	481	19,000	297.31
1985-02-16	479	480	479	479	54,000	296.07
1985-02-15	479	487	479	487	39,000	301.02
1985-02-14	481	485	479	479	30,000	296.07
1985-02-13	485	485	483	484	11,000	299.16
1985-02-12	487	487	484	487	24,000	301.02
1985-02-08	480	489	480	489	49,000	302.26
1985-02-07	480	480	479	480	100,000	296.69
1985-02-06	485	487	480	480	100,000	296.69
1985-02-05	487	490	487	490	18,000	302.87
1985-02-04	486	490	486	490	32,000	302.87
1985-02-02	490	490	487	487	33,000	301.02
1985-02-01	490	490	490	490	8,000	302.87
1985-01-31	490	490	481	481	49,000	297.31
1985-01-30	487	490	485	485	20,000	299.78
1985-01-29	484	485	483	485	49,000	299.78
1985-01-28	485	485	485	485	17,000	299.78
1985-01-26	480	480	480	480	3,000	296.69
1985-01-25	492	497	487	487	9,000	301.02
1985-01-24	490	491	490	490	21,000	302.87
1985-01-23	497	497	497	497	6,000	307.20
1985-01-22	498	498	487	492	26,000	304.11
1985-01-21	498	503	491	500	30,000	309.05
1985-01-19	488	500	487	500	41,000	309.05
1985-01-18	486	486	480	486	74,000	300.40
1985-01-17	482	489	482	486	73,000	300.40
1985-01-16	475	480	472	480	221,000	296.69
1985-01-14	476	476	472	475	60,000	293.60
1985-01-11	480	480	472	475	82,000	293.60
1985-01-10	482	484	475	475	292,000	293.60
1985-01-09	479	485	479	484	95,000	299.16
1985-01-08	483	490	475	475	74,000	293.60
1985-01-07	475	478	472	478	59,000	295.46
1985-01-05	475	480	471	472	109,000	291.75
1985-01-04	490	494	490	490	26,000	302.87

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 [1985年度]

2002 (株)日清製粉グループ本社の時系列データ [1985年度]