2002 (株)日清製粉グループ本社 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,3401,3401,3001,30014,000803.54
1987-12-261,3301,3301,3301,33049,000822.08
1987-12-251,2801,3001,2801,30029,000803.54
1987-12-241,3201,3201,3001,30011,000803.54
1987-12-231,3701,3701,3201,32068,000815.90
1987-12-221,3501,3701,3501,37077,000846.81
1987-12-211,3901,3901,3501,370159,000846.81
1987-12-181,3101,3801,3101,350268,000834.45
1987-12-171,3201,3301,3001,330118,000822.08
1987-12-161,3201,3301,3001,33031,000822.08
1987-12-151,3001,3201,2801,300106,000803.54
1987-12-141,3001,3001,2801,2804,000791.18
1987-12-111,3301,3301,2801,30087,000803.54
1987-12-101,3401,3401,3001,330178,000822.08
1987-12-091,2801,3001,2801,300156,000803.54
1987-12-081,2601,2801,2601,28030,000791.18
1987-12-071,2501,2801,2501,25063,000772.64
1987-12-051,2501,2501,2501,25013,000772.64
1987-12-041,2201,2301,2201,22024,000754.09
1987-12-031,2101,2101,2101,21017,000747.91
1987-12-021,2701,2701,2101,21045,000747.91
1987-12-011,2301,2401,2001,23039,000760.27
1987-11-301,2401,2501,2001,22012,000754.09
1987-11-281,2601,2601,2501,25033,000772.64
1987-11-271,2501,2601,2101,25098,000772.64
1987-11-261,2701,2701,2601,26045,000778.82
1987-11-251,1901,2301,1901,23083,000760.27
1987-11-241,2201,2201,1901,19019,000735.55
1987-11-201,1801,2101,1801,21010,000747.91
1987-11-191,2201,2201,2001,20041,000741.73
1987-11-181,2001,2101,2001,21067,000747.91
1987-11-171,2101,2101,1801,180123,000729.37
1987-11-161,1701,1901,1501,19028,000735.55
1987-11-131,1701,1701,1501,15056,000710.83
1987-11-121,1901,1901,1101,110124,000686.10
1987-11-111,2201,2201,0901,110139,000686.10
1987-11-101,1701,1701,1601,16062,000717.01
1987-11-091,1801,1801,1701,17016,000723.19
1987-11-071,2001,2001,1601,16029,000717.01
1987-11-061,1801,2001,1501,20070,000741.73
1987-11-051,1501,1901,1301,180120,000729.37
1987-11-041,2001,2301,1501,190169,000735.55
1987-11-021,2301,2301,2101,23031,000760.27
1987-10-311,2001,2101,2001,21029,000747.91
1987-10-301,2401,2401,1501,180196,000729.37
1987-10-291,2901,3001,2001,200164,000741.73
1987-10-281,3001,3501,2901,29084,000797.36
1987-10-271,3001,3301,3001,310198,000809.72
1987-10-261,3001,3401,2001,200220,000741.73
1987-10-241,3201,3201,2801,280243,000791.18
1987-10-231,3301,3601,3001,350328,000834.45
1987-10-221,4001,4001,3501,390136,000859.17
1987-10-211,2001,3501,1701,350363,000834.45
1987-10-201,2201,2201,2201,22054,000754.09
1987-10-191,3601,4201,3601,42063,000877.71
1987-10-161,4301,4301,3801,42086,000877.71
1987-10-151,3901,4301,3901,43054,000883.90
1987-10-141,4101,4301,4001,43075,000883.90
1987-10-131,4301,4301,4201,43026,000883.90
1987-10-121,3801,3801,3501,35055,000834.45
1987-10-091,4101,4401,3801,380150,000852.99
1987-10-081,3901,4101,3901,41036,000871.53
1987-10-071,4101,4301,3801,39054,000859.17
1987-10-061,4301,4401,4201,42055,000877.71
1987-10-051,4501,4501,4201,44070,000890.08
1987-10-031,4001,4601,4001,460157,000902.44
1987-10-021,3801,4001,3801,40018,000865.35
1987-10-011,4201,4201,3801,40052,000865.35
1987-09-301,4001,4201,3801,42044,000877.71
1987-09-291,4201,4201,3901,40089,000865.35
1987-09-281,3301,4301,3301,42090,000877.71
1987-09-261,3501,3501,3001,300102,000803.54
1987-09-251,3801,4101,3501,410501,000871.53
1987-09-241,3901,3901,3501,35050,000834.45
1987-09-221,3701,3701,3501,37045,000846.81
1987-09-211,4301,4301,3701,370124,000846.81
1987-09-181,3801,3801,3301,35033,000834.45
1987-09-171,3901,3901,3201,37077,000846.81
1987-09-161,3701,3701,3201,32017,000815.90
1987-09-141,3801,3901,3601,39017,000859.17
1987-09-111,3801,3801,3601,36038,000840.63
1987-09-101,3701,3701,3701,37030,000846.81
1987-09-091,4101,4101,3101,310146,000809.72
1987-09-081,3101,3101,3101,31028,000809.72
1987-09-071,4601,4601,3201,32058,000815.90
1987-09-051,4701,4701,4101,44081,000890.08
1987-09-041,4601,4601,4501,45084,000896.26
1987-09-031,4701,4801,4501,470177,000908.62
1987-09-021,4301,4801,4301,450312,000896.26
1987-09-011,4401,4401,4301,43082,000883.90
1987-08-311,4201,4401,4101,430130,000883.90
1987-08-291,4501,4501,4001,40094,000865.35
1987-08-281,4301,4501,4001,450320,000896.26
1987-08-271,4001,4101,3801,400176,000865.35
1987-08-261,3701,4101,3701,400381,000865.35
1987-08-251,3101,3201,3101,31030,000809.72
1987-08-241,3001,3301,2901,29092,000797.36
1987-08-221,3201,3201,3101,31057,000809.72
1987-08-211,3501,3701,3101,31054,000809.72
1987-08-201,3301,3401,3001,33085,000822.08
1987-08-191,3601,3601,3001,30017,000803.54
1987-08-181,3801,3801,3401,34046,000828.27
1987-08-171,3501,3501,3501,35026,000834.45
1987-08-141,3801,3801,3501,35051,000834.45
1987-08-131,3801,3801,3601,360124,000840.63
1987-08-121,3601,3801,3501,38076,000852.99
1987-08-111,3801,3801,3501,36076,000840.63
1987-08-101,3801,3801,3601,36070,000840.63
1987-08-071,3601,3801,3501,380182,000852.99
1987-08-061,3501,3601,3301,350228,000834.45
1987-08-051,3201,3501,3001,350161,000834.45
1987-08-041,3201,3501,2801,300115,000803.54
1987-08-031,3501,3501,3201,32069,000815.90
1987-08-011,3401,3401,3001,30031,000803.54
1987-07-311,3601,3601,2701,280351,000791.18
1987-07-301,3101,3501,2901,350177,000834.45
1987-07-291,3001,3501,2601,270223,000785
1987-07-281,2901,2901,2501,29088,000797.36
1987-07-271,2601,2801,2501,25060,000772.64
1987-07-251,2801,2801,2501,25085,000772.64
1987-07-241,1801,2701,1701,270151,000785
1987-07-231,1901,2001,1501,200125,000741.73
1987-07-221,2101,2201,1701,20083,000741.73
1987-07-211,2501,2601,2101,24033,000766.46
1987-07-201,2801,2801,2501,25072,000772.64
1987-07-171,2501,2801,2501,280142,000791.18
1987-07-161,2101,2401,2101,240137,000766.46
1987-07-151,1901,2001,1901,200127,000741.73
1987-07-141,2001,2001,1901,190119,000735.55
1987-07-131,1901,2401,1701,170119,000723.19
1987-07-101,2501,2501,2501,25032,000772.64
1987-07-091,2001,2201,1501,15047,000710.83
1987-07-081,2001,2001,1801,18050,000729.37
1987-07-071,2201,2701,1601,20046,000741.73
1987-07-061,1901,2201,1201,20056,000741.73
1987-07-041,2101,2201,2001,20038,000741.73
1987-07-031,2601,2601,2001,200187,000741.73
1987-07-021,2501,2601,2101,240110,000766.46
1987-07-011,2601,2601,2101,26054,000778.82
1987-06-301,2701,2801,2501,28036,000791.18
1987-06-291,3301,3301,2101,210108,000747.91
1987-06-271,2801,2801,2701,27034,000785
1987-06-261,3001,3101,2001,200141,000741.73
1987-06-251,3201,3501,2501,300104,000803.54
1987-06-241,2601,3001,2601,30072,000803.54
1987-06-231,2801,2801,1901,19045,000735.55
1987-06-221,3201,3301,2501,30031,000803.54
1987-06-191,3401,3401,3201,32039,000815.90
1987-06-181,3501,3501,3201,32012,000815.90
1987-06-171,3301,3701,3201,37028,000846.81
1987-06-161,3901,3901,3501,35083,000834.45
1987-06-151,3401,3401,3001,30056,000803.54
1987-06-121,3501,3701,3201,32093,000815.90
1987-06-111,3501,3601,3001,36041,000840.63
1987-06-101,3501,3901,3501,350102,000834.45
1987-06-091,3401,3601,3401,36031,000840.63
1987-06-081,3001,3901,3001,390116,000859.17
1987-06-061,3101,3501,3001,35062,000834.45
1987-06-051,3101,3201,2901,30028,000803.54
1987-06-041,3401,3601,2801,28075,000791.18
1987-06-031,2901,3601,2601,320169,000815.90
1987-06-021,3401,3501,3001,30027,000803.54
1987-06-011,2901,3301,2901,330318,000822.08
1987-05-301,2901,3101,2901,29069,000797.36
1987-05-291,3401,3501,2901,29079,000797.36
1987-05-281,3201,3401,2501,340175,000828.27
1987-05-271,3401,3501,3001,300139,000803.54
1987-05-261,3201,3201,3001,30018,000803.54
1987-05-251,3301,3301,3301,33025,000822.08
1987-05-231,3101,3501,2501,350102,000834.45
1987-05-221,3201,3301,3001,30059,000803.54
1987-05-211,3201,3201,2701,28073,000791.18
1987-05-201,3301,3301,2701,270124,000785
1987-05-191,3201,3401,2901,31066,000809.72
1987-05-181,3001,3501,3001,32046,000815.90
1987-05-151,3801,3901,3501,36094,000840.63
1987-05-141,3101,3401,2401,310140,000809.72
1987-05-131,4001,4001,2901,300143,000803.54
1987-05-121,3801,4401,3401,380465,000852.99
1987-05-111,3801,4201,3801,390183,000859.17
1987-05-081,4401,4401,3701,390615,000859.17
1987-05-071,3601,4801,3401,4501,350,999896.26
1987-05-061,3601,3801,3401,340198,000828.27
1987-05-021,3001,3701,2901,340216,000828.27
1987-05-011,2701,2801,2301,260111,000778.82
1987-04-301,3001,3001,2801,280266,000791.18
1987-04-281,2901,2901,2201,250257,000772.64
1987-04-271,3201,3301,2401,240239,000766.46
1987-04-251,3701,3801,3101,320544,000815.90
1987-04-241,2901,4001,2801,3501,497,999834.45
1987-04-231,2301,2701,2001,240915,000766.46
1987-04-221,0501,1601,0401,160368,000717.01
1987-04-211,0601,0601,0401,04038,000642.83
1987-04-201,0101,0401,0101,020201,000630.47
1987-04-171,1001,1001,0001,000211,000618.11
1987-04-161,1001,1001,0801,10086,000679.92
1987-04-151,0701,1101,0701,100219,000679.92
1987-04-141,0601,0901,0601,060156,000655.20
1987-04-131,1101,1401,0801,120145,000692.28
1987-04-101,0701,1001,0501,080221,000667.56
1987-04-091,1001,1501,0801,080369,000667.56
1987-04-081,0201,1001,0201,080315,000667.56
1987-04-071,0301,0301,0001,00087,000618.11
1987-04-061,0401,0501,0201,020162,000630.47
1987-04-041,0101,0201,0101,020237,000630.47
1987-04-03925970925970203,000599.57
1987-04-02940940930935149,000577.93
1987-04-0194094094094011,000581.02
1987-03-319019019019011,000556.92
1987-03-3094594790090072,000556.30
1987-03-2793994591591595,000565.57
1987-03-26915939905939108,000580.40
1987-03-25920920910915115,000565.57
1987-03-2492092090090052,000556.30
1987-03-2391692091591561,000565.57
1987-03-2092092592092041,000568.66
1987-03-1991392091392043,000568.66
1987-03-18920920900900210,000556.30
1987-03-1792092091591573,000565.57
1987-03-1692594092594023,000581.02
1987-03-1397097095495557,000590.29
1987-03-1295999095095077,000587.20
1987-03-11930960930955160,000590.29
1987-03-10990990930950213,000587.20
1987-03-09990999980990363,000611.93
1987-03-07960990952989578,000611.31
1987-03-06930940925940223,000581.02
1987-03-05901920901920146,000568.66
1987-03-04881920880919149,000568.04
1987-03-0388089588089017,000550.12
1987-03-0287088087088066,000543.94
1987-02-28850870850870209,000537.75
1987-02-2785085582583598,000516.12
1987-02-2687087086086058,000531.57
1987-02-2586586586586540,000534.66
1987-02-2487087086086096,000531.57
1987-02-2387087086187067,000537.75
1987-02-2086687086187096,000537.75
1987-02-1987587586586618,000535.28
1987-02-18871875871875104,000540.85
1987-02-17880885873873211,000539.61
1987-02-1687188087087864,000542.70
1987-02-13880880861861108,000532.19
1987-02-1288189088089013,000550.12
1987-02-1087088087088027,000543.94
1987-02-0988088088088018,000543.94
1987-02-0788588588588516,000547.03
1987-02-0688689088589070,000550.12
1987-02-05875905875885126,000547.03
1987-02-04875890870880231,000543.94
1987-02-03900900875875149,000540.85
1987-02-02900910890895135,000553.21
1987-01-31910910890890249,000550.12
1987-01-30920929900920147,000568.66
1987-01-29900943895930160,000574.84
1987-01-2889090089089569,000553.21
1987-01-27905905890900220,000556.30
1987-01-26940940925925203,000571.75
1987-01-24957959915954658,000589.68
1987-01-239569579559571,783,999591.53
1987-01-22860869840857709,000529.72
1987-01-21820820811820331,000506.85
1987-01-20780800780780230,000482.13
1987-01-1975577075577083,000475.94
1987-01-1677077075476566,000472.85
1987-01-14750751750750157,000463.58
1987-01-1374075074074040,000457.40
1987-01-1274074374074033,000457.40
1987-01-0974075073575068,000463.58
1987-01-0872874072873162,000451.84
1987-01-0773574072872862,000449.98
1987-01-0675175274574565,000460.49
1987-01-0575075074275018,000463.58

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