2002 (株)日清製粉グループ本社の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	742	742	742	742	29,000	458.64
1986-12-26	745	749	740	740	73,000	457.40
1986-12-25	748	750	740	750	32,000	463.58
1986-12-24	750	751	745	750	70,000	463.58
1986-12-23	740	740	735	740	90,000	457.40
1986-12-22	730	740	726	730	71,000	451.22
1986-12-19	735	740	735	740	60,000	457.40
1986-12-18	730	740	725	726	29,000	448.75
1986-12-17	725	747	725	747	99,000	461.73
1986-12-16	725	728	720	728	152,000	449.98
1986-12-15	720	740	720	725	44,000	448.13
1986-12-12	750	750	720	730	116,000	451.22
1986-12-11	765	765	756	756	60,000	467.29
1986-12-10	750	756	750	756	42,000	467.29
1986-12-09	755	760	750	750	74,000	463.58
1986-12-08	750	770	750	770	38,000	475.94
1986-12-06	740	750	740	750	29,000	463.58
1986-12-05	759	761	746	750	65,000	463.58
1986-12-04	770	770	759	760	71,000	469.76
1986-12-03	765	775	765	775	90,000	479.03
1986-12-02	770	773	770	773	49,000	477.80
1986-12-01	790	790	773	773	8,000	477.80
1986-11-29	773	774	773	773	12,000	477.80
1986-11-28	773	775	770	773	11,000	477.80
1986-11-27	785	785	769	770	44,000	475.94
1986-11-26	776	780	769	769	75,000	475.33
1986-11-25	776	780	776	776	52,000	479.65
1986-11-22	775	780	775	775	55,000	479.03
1986-11-21	780	795	780	780	130,000	482.13
1986-11-20	769	773	769	773	83,000	477.80
1986-11-19	750	750	750	750	46,000	463.58
1986-11-18	760	760	750	760	61,000	469.76
1986-11-17	765	770	760	760	57,000	469.76
1986-11-14	760	770	760	760	27,000	469.76
1986-11-13	780	780	760	760	8,000	469.76
1986-11-12	780	780	770	770	51,000	475.94
1986-11-11	760	768	750	768	36,000	474.71
1986-11-10	726	760	726	760	35,000	469.76
1986-11-07	725	726	725	726	19,000	448.75
1986-11-05	725	725	725	725	20,000	448.13
1986-11-04	749	749	749	749	17,000	462.96
1986-11-01	750	750	749	749	3,000	462.96
1986-10-31	716	750	716	750	59,000	463.58
1986-10-30	735	735	715	716	46,000	442.57
1986-10-29	750	750	715	715	103,000	441.95
1986-10-28	750	750	750	750	7,000	463.58
1986-10-27	750	750	750	750	14,000	463.58
1986-10-25	735	750	735	735	32,000	454.31
1986-10-24	735	737	735	735	94,000	454.31
1986-10-23	731	735	730	735	40,000	454.31
1986-10-22	731	738	731	731	63,000	451.84
1986-10-21	750	750	731	731	58,000	451.84
1986-10-20	761	761	760	760	16,000	469.76
1986-10-17	763	763	761	761	40,000	470.38
1986-10-16	775	790	765	790	126,000	488.31
1986-10-15	765	766	765	765	15,000	472.85
1986-10-14	770	770	760	762	27,000	471
1986-10-13	760	770	760	770	26,000	475.94
1986-10-09	760	763	760	763	6,000	471.62
1986-10-08	772	772	770	770	4,000	475.94
1986-10-06	791	791	771	771	23,000	476.56
1986-10-04	781	781	781	781	3,000	482.74
1986-10-03	760	780	760	780	12,000	482.13
1986-10-02	761	761	761	761	4,000	470.38
1986-10-01	760	765	760	761	25,000	470.38
1986-09-30	771	771	765	765	10,000	472.85
1986-09-29	757	761	757	761	14,000	470.38
1986-09-27	767	767	767	767	35,000	474.09
1986-09-26	827	827	827	827	71,000	511.18
1986-09-25	834	856	831	850	746,000	525.39
1986-09-24	810	835	800	835	96,000	516.12
1986-09-22	780	810	780	810	43,000	500.67
1986-09-19	760	793	760	780	23,000	482.13
1986-09-18	748	760	748	760	99,000	469.76
1986-09-17	750	752	749	750	106,000	463.58
1986-09-16	751	752	749	749	131,000	462.96
1986-09-12	760	761	752	752	76,000	464.82
1986-09-11	770	771	764	764	234,000	472.24
1986-09-10	771	772	770	770	93,000	475.94
1986-09-09	760	772	760	772	82,000	477.18
1986-09-08	767	771	766	770	44,000	475.94
1986-09-06	784	788	768	768	103,000	474.71
1986-09-05	785	792	785	785	133,000	485.22
1986-09-04	795	795	785	785	57,000	485.22
1986-09-03	800	810	790	790	185,000	488.31
1986-09-02	790	810	790	810	46,000	500.67
1986-09-01	815	815	785	790	61,000	488.31
1986-08-30	812	815	810	810	13,000	500.67
1986-08-29	828	828	812	817	285,000	505
1986-08-28	830	830	825	830	153,000	513.03
1986-08-27	835	836	830	830	119,000	513.03
1986-08-26	830	840	830	836	55,000	516.74
1986-08-25	842	842	831	833	144,000	514.88
1986-08-23	833	833	832	832	47,000	514.27
1986-08-22	840	840	834	840	78,000	519.21
1986-08-21	835	855	835	835	348,000	516.12
1986-08-20	840	850	834	834	181,000	515.50
1986-08-19	833	836	832	836	134,000	516.74
1986-08-18	840	840	828	835	83,000	516.12
1986-08-15	825	830	825	830	81,000	513.03
1986-08-14	825	826	825	825	94,000	509.94
1986-08-13	830	830	819	825	162,000	509.94
1986-08-12	811	825	811	821	102,000	507.47
1986-08-11	809	811	806	811	33,000	501.29
1986-08-08	800	810	800	810	48,000	500.67
1986-08-07	800	810	800	810	37,000	500.67
1986-08-06	790	800	790	800	40,000	494.49
1986-08-05	785	786	785	786	38,000	485.83
1986-08-04	815	815	800	800	6,000	494.49
1986-08-02	835	835	821	821	10,000	507.47
1986-08-01	835	838	831	835	179,000	516.12
1986-07-31	845	845	834	835	142,000	516.12
1986-07-30	835	836	830	835	136,000	516.12
1986-07-29	838	839	835	835	137,000	516.12
1986-07-28	849	849	839	845	44,000	522.30
1986-07-26	838	840	838	839	64,000	518.59
1986-07-25	840	840	838	840	142,000	519.21
1986-07-24	838	845	838	842	133,000	520.45
1986-07-23	840	845	835	845	91,000	522.30
1986-07-22	858	860	843	850	276,000	525.39
1986-07-21	848	856	838	848	267,000	524.16
1986-07-19	845	850	843	850	54,000	525.39
1986-07-18	860	865	840	855	204,000	528.48
1986-07-17	840	860	840	850	132,000	525.39
1986-07-16	850	855	830	832	69,000	514.27
1986-07-15	835	860	828	860	47,000	531.57
1986-07-14	850	850	830	830	117,000	513.03
1986-07-11	840	850	840	840	70,000	519.21
1986-07-10	855	855	840	840	52,000	519.21
1986-07-09	845	862	845	860	140,000	531.57
1986-07-08	840	865	840	865	195,000	534.66
1986-07-07	875	878	857	857	173,000	529.72
1986-07-05	867	875	860	874	615,000	540.23
1986-07-04	855	857	845	857	1,197,999	529.72
1986-07-03	840	844	830	840	274,000	519.21
1986-07-02	825	841	820	840	385,000	519.21
1986-07-01	820	830	820	820	395,000	506.85
1986-06-30	805	820	805	820	70,000	506.85
1986-06-28	829	829	810	810	113,000	500.67
1986-06-27	800	820	796	820	328,000	506.85
1986-06-26	808	809	796	796	158,000	492.01
1986-06-25	810	820	810	811	172,000	501.29
1986-06-24	830	830	810	810	177,000	500.67
1986-06-23	825	825	818	822	449,000	508.09
1986-06-21	847	847	825	825	445,000	509.94
1986-06-20	823	838	823	837	1,000,999	517.36
1986-06-19	796	821	795	813	548,000	502.52
1986-06-18	780	791	780	782	155,000	483.36
1986-06-17	810	810	790	790	104,000	488.31
1986-06-16	835	835	810	810	251,000	500.67
1986-06-13	812	818	802	815	511,000	503.76
1986-06-12	805	820	780	780	247,000	482.13
1986-06-11	830	830	814	815	375,000	503.76
1986-06-10	809	850	809	826	1,780,999	510.56
1986-06-09	836	836	800	819	1,836,999	506.23
1986-06-07	791	840	783	840	2,155,999	519.21
1986-06-06	785	800	779	781	4,720,998	482.74
1986-06-05	726	780	725	775	3,913,998	479.03
1986-06-04	683	720	680	716	1,168,999	442.57
1986-06-03	678	683	670	683	733,000	422.17
1986-06-02	650	680	645	680	205,000	420.31
1986-05-31	657	657	650	650	40,000	401.77
1986-05-30	659	659	650	657	91,000	406.10
1986-05-29	660	661	655	660	290,000	407.95
1986-05-28	640	663	636	661	488,000	408.57
1986-05-27	635	640	635	635	69,000	392.50
1986-05-26	639	640	636	636	141,000	393.12
1986-05-24	640	648	635	639	133,000	394.97
1986-05-23	640	640	630	630	183,000	389.41
1986-05-22	630	640	630	635	183,000	392.50
1986-05-21	632	632	625	632	125,000	390.65
1986-05-20	632	650	632	632	162,000	390.65
1986-05-19	633	634	631	633	63,000	391.26
1986-05-17	635	635	630	634	32,000	391.88
1986-05-16	647	647	635	635	65,000	392.50
1986-05-15	642	650	642	649	409,000	401.15
1986-05-14	645	645	643	644	33,000	398.06
1986-05-13	645	645	640	645	124,000	398.68
1986-05-12	645	649	645	645	55,000	398.68
1986-05-09	650	650	640	646	304,000	399.30
1986-05-08	639	651	639	646	124,000	399.30
1986-05-07	639	649	639	639	20,000	394.97
1986-05-06	649	650	646	649	90,000	401.15
1986-05-02	637	650	637	650	128,000	401.77
1986-05-01	650	650	635	635	147,000	392.50
1986-04-30	640	650	635	650	125,000	401.77
1986-04-28	641	643	640	640	22,000	395.59
1986-04-26	650	650	636	645	46,000	398.68
1986-04-25	636	645	633	635	37,000	392.50
1986-04-24	646	646	630	635	29,000	392.50
1986-04-23	640	645	640	645	34,000	398.68
1986-04-22	653	659	645	655	46,000	404.86
1986-04-21	660	665	655	655	82,000	404.86
1986-04-19	645	668	644	668	222,000	412.90
1986-04-18	640	645	635	640	151,000	395.59
1986-04-17	625	640	625	635	98,000	392.50
1986-04-16	635	645	634	635	321,000	392.50
1986-04-15	633	635	622	635	129,000	392.50
1986-04-14	620	634	609	634	149,000	391.88
1986-04-11	591	620	590	619	70,000	382.61
1986-04-10	589	601	588	590	20,000	364.68
1986-04-09	580	590	580	588	49,000	363.45
1986-04-08	612	612	575	590	21,000	364.68
1986-04-07	623	625	610	612	20,000	378.28
1986-04-05	630	633	620	630	18,000	389.41
1986-04-04	620	632	620	620	103,000	383.23
1986-04-03	660	660	630	640	72,000	395.59
1986-04-02	630	670	616	670	206,000	414.13
1986-04-01	651	655	644	644	155,000	398.06
1986-03-31	650	660	648	650	169,000	401.77
1986-03-29	644	648	633	648	29,000	400.53
1986-03-28	650	650	636	649	128,000	401.15
1986-03-27	650	670	641	660	365,000	407.95
1986-03-26	638	650	630	650	280,000	401.77
1986-03-25	630	649	630	645	149,000	398.68
1986-03-24	630	640	625	638	262,000	394.35
1986-03-22	610	660	605	660	394,000	407.95
1986-03-20	599	610	595	610	145,000	377.05
1986-03-19	605	608	595	595	187,000	367.78
1986-03-18	600	602	600	600	210,000	370.87
1986-03-17	591	605	590	600	149,000	370.87
1986-03-15	605	605	580	585	39,000	361.59
1986-03-14	607	607	590	600	383,000	370.87
1986-03-13	600	608	585	585	270,000	361.59
1986-03-12	590	606	590	600	704,000	370.87
1986-03-11	580	590	580	590	128,000	364.68
1986-03-10	575	580	575	578	58,000	357.27
1986-03-07	575	585	575	577	85,000	356.65
1986-03-06	575	593	575	580	135,000	358.50
1986-03-05	575	596	575	585	165,000	361.59
1986-03-04	580	585	571	575	119,000	355.41
1986-03-03	596	598	596	596	156,000	368.39
1986-03-01	595	599	595	595	122,000	367.78
1986-02-28	609	609	586	595	790,000	367.78
1986-02-27	599	610	592	600	1,869,999	370.87
1986-02-26	576	592	562	589	3,047,998	364.07
1986-02-25	545	572	541	570	1,443,999	352.32
1986-02-24	536	548	536	546	283,000	337.49
1986-02-22	538	540	532	535	31,000	330.69
1986-02-21	534	540	525	525	123,000	324.51
1986-02-20	540	540	530	540	154,000	333.78
1986-02-19	544	544	538	543	84,000	335.63
1986-02-18	550	555	535	535	474,000	330.69
1986-02-17	535	550	531	547	530,000	338.11
1986-02-15	535	535	525	528	106,000	326.36
1986-02-14	530	530	516	516	324,000	318.94
1986-02-13	528	534	525	530	374,000	327.60
1986-02-12	523	523	513	519	213,000	320.80
1986-02-10	523	523	513	520	113,000	321.42
1986-02-07	510	519	510	513	60,000	317.09
1986-02-06	516	522	510	510	115,000	315.24
1986-02-05	525	525	513	515	113,000	318.33
1986-02-04	514	537	510	530	522,000	327.60
1986-02-03	500	514	498	511	178,000	315.85
1986-02-01	498	500	495	500	116,000	309.05
1986-01-31	488	500	483	500	110,000	309.05
1986-01-30	488	490	488	490	13,000	302.87
1986-01-29	488	490	488	490	8,000	302.87
1986-01-28	488	495	485	488	48,000	301.64
1986-01-27	496	496	491	491	54,000	303.49
1986-01-25	491	491	491	491	1,000	303.49
1986-01-24	495	495	491	495	47,000	305.96
1986-01-23	499	499	496	496	16,000	306.58
1986-01-22	494	500	494	500	72,000	309.05
1986-01-21	498	499	495	495	25,000	305.96
1986-01-20	489	500	489	490	139,000	302.87
1986-01-18	489	489	489	489	4,000	302.26
1986-01-17	488	491	488	489	28,000	302.26
1986-01-16	490	491	490	491	19,000	303.49
1986-01-14	487	489	487	488	27,000	301.64
1986-01-13	490	490	486	490	52,000	302.87
1986-01-10	485	490	484	485	81,000	299.78
1986-01-09	499	499	490	490	26,000	302.87
1986-01-06	500	500	500	500	16,000	309.05
1986-01-04	490	490	490	490	13,000	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 [1986年度]

2002 (株)日清製粉グループ本社の時系列データ [1986年度]