2002 (株)日清製粉グループ本社 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,9501,9601,9401,95071,0001,205.31
1989-12-281,8701,9401,8701,940112,0001,199.13
1989-12-271,9301,9501,8901,930201,0001,192.95
1989-12-261,9201,9301,9001,930206,0001,192.95
1989-12-251,9001,9201,8901,920214,0001,186.77
1989-12-221,9001,9001,8401,890207,0001,168.22
1989-12-211,9101,9101,8901,890172,0001,168.22
1989-12-201,9201,9201,8801,910150,0001,180.59
1989-12-191,8901,9201,8601,920250,0001,186.77
1989-12-181,9101,9201,8801,920207,0001,186.77
1989-12-151,8901,9001,8701,89094,0001,168.22
1989-12-141,9001,9101,8801,890154,0001,168.22
1989-12-131,9201,9201,8901,900275,0001,174.41
1989-12-121,8801,9101,8501,900178,0001,174.41
1989-12-111,8201,8601,8201,86054,0001,149.68
1989-12-081,9201,9201,7901,790341,0001,106.41
1989-12-071,8601,8901,8401,890229,0001,168.22
1989-12-061,8101,8501,8101,850198,0001,143.50
1989-12-051,8301,8401,8201,840162,0001,137.32
1989-12-041,8101,8101,8001,800149,0001,112.60
1989-12-011,8301,8301,8101,810148,0001,118.78
1989-11-301,8101,8401,8101,830137,0001,131.14
1989-11-291,7801,7901,7701,790119,0001,106.41
1989-11-281,7101,7701,7101,760107,0001,087.87
1989-11-271,6901,7501,6901,73063,0001,069.33
1989-11-241,6901,7501,6901,690154,0001,044.60
1989-11-221,7801,7801,7101,720143,0001,063.15
1989-11-211,7101,7201,6801,690158,0001,044.60
1989-11-201,7101,7201,7101,71066,0001,056.97
1989-11-171,7401,7401,7001,71078,0001,056.97
1989-11-161,7301,7501,7301,740126,0001,075.51
1989-11-151,7301,7501,7301,73094,0001,069.33
1989-11-141,7301,7301,7301,73042,0001,069.33
1989-11-131,7401,7401,7301,73035,0001,069.33
1989-11-101,7901,7901,7201,740101,0001,075.51
1989-11-091,8101,8101,7701,790100,0001,106.41
1989-11-081,8101,8101,7601,77062,0001,094.05
1989-11-071,7301,7501,7301,750118,0001,081.69
1989-11-061,7801,7901,7501,76087,0001,087.87
1989-11-021,7701,7701,7201,750143,0001,081.69
1989-11-011,7801,7801,7501,770198,0001,094.05
1989-10-311,7901,8001,7501,78081,0001,100.23
1989-10-301,7901,8001,7901,79077,0001,106.41
1989-10-271,7601,8001,7601,800100,0001,112.60
1989-10-261,8201,8301,8101,81088,0001,118.78
1989-10-251,8501,8501,8001,820103,0001,124.96
1989-10-241,8301,8501,8001,810112,0001,118.78
1989-10-231,8401,8601,8201,850117,0001,143.50
1989-10-201,8801,8801,8101,810136,0001,118.78
1989-10-191,9301,9301,8701,870258,0001,155.86
1989-10-181,8101,8901,8001,81075,0001,118.78
1989-10-171,8901,8901,8101,810183,0001,118.78
1989-10-161,8401,9001,8301,830104,0001,131.14
1989-10-131,8201,8501,8001,83061,0001,131.14
1989-10-121,8301,8301,7801,79080,0001,106.41
1989-10-111,8001,8001,7801,80075,0001,112.60
1989-10-091,8401,8401,8001,80049,0001,112.60
1989-10-061,8001,8001,7801,80079,0001,112.60
1989-10-051,7801,8001,7801,80071,0001,112.60
1989-10-041,7601,8101,7601,800192,0001,112.60
1989-10-031,8501,8801,7801,780148,0001,100.23
1989-10-021,8501,8901,8501,870244,0001,155.86
1989-09-291,8501,9201,8201,880441,0001,162.04
1989-09-281,8601,9001,8601,870265,0001,155.86
1989-09-271,8801,8801,8201,830332,0001,131.14
1989-09-261,9001,9001,8501,880347,0001,162.04
1989-09-251,8501,9001,8301,870543,0001,155.86
1989-09-221,8201,8401,7601,820410,0001,124.96
1989-09-211,7901,7901,7501,790133,0001,106.41
1989-09-201,8001,8101,7601,780141,0001,100.23
1989-09-191,7401,8001,7401,80069,0001,112.60
1989-09-181,7201,7501,7201,75058,0001,081.69
1989-09-141,7401,7501,7201,75089,0001,081.69
1989-09-131,7101,7401,7101,74052,0001,075.51
1989-09-121,7401,7601,7301,740113,0001,075.51
1989-09-111,7901,7901,7301,76044,0001,087.87
1989-09-081,8001,8101,7801,790134,0001,106.41
1989-09-071,7901,7901,7501,78055,0001,100.23
1989-09-061,7301,7701,7301,73063,0001,069.33
1989-09-051,7901,7901,7701,78049,0001,100.23
1989-09-041,7901,8001,7701,780115,0001,100.23
1989-09-011,7601,7601,7301,76045,0001,087.87
1989-08-311,7601,7701,7501,76067,0001,087.87
1989-08-301,7701,7701,7401,760190,0001,087.87
1989-08-291,7301,7701,7301,770132,0001,094.05
1989-08-281,7401,7501,7101,75059,0001,081.69
1989-08-251,7601,7701,7301,75058,0001,081.69
1989-08-241,7701,7701,7301,77051,0001,094.05
1989-08-231,7201,7701,7201,77069,0001,094.05
1989-08-221,7801,7801,7601,780101,0001,100.23
1989-08-211,7101,7801,7101,780122,0001,100.23
1989-08-181,7501,7501,7301,750149,0001,081.69
1989-08-171,7401,7501,7401,750118,0001,081.69
1989-08-161,7401,7401,7101,730160,0001,069.33
1989-08-151,7101,7301,7101,73039,0001,069.33
1989-08-141,7001,7101,7001,71028,0001,056.97
1989-08-111,7201,7201,7001,70066,0001,050.78
1989-08-101,7301,7301,7101,71061,0001,056.97
1989-08-091,7001,7301,6901,73081,0001,069.33
1989-08-081,6601,7001,6601,680102,0001,038.42
1989-08-071,7201,7201,6901,72093,0001,063.15
1989-08-041,7501,7501,6901,71058,0001,056.97
1989-08-031,7501,7601,7201,750445,0001,081.69
1989-08-021,6901,7001,6801,70076,0001,050.78
1989-08-011,6801,6901,6801,690126,0001,044.60
1989-07-311,6301,6801,6301,68043,0001,038.42
1989-07-281,6901,6901,6601,660136,0001,026.06
1989-07-271,6801,6901,6501,66081,0001,026.06
1989-07-261,7301,7301,6501,710243,0001,056.97
1989-07-251,7001,7201,7001,720227,0001,063.15
1989-07-241,6801,7001,6801,68094,0001,038.42
1989-07-211,6601,6901,6601,690130,0001,044.60
1989-07-201,6501,6501,6001,60091,000988.97
1989-07-191,6301,6501,6301,65043,0001,019.88
1989-07-181,6101,6401,6101,64049,0001,013.70
1989-07-171,6701,6701,6101,61098,000995.16
1989-07-141,6701,6701,6401,640141,0001,013.70
1989-07-131,6501,6801,6301,640123,0001,013.70
1989-07-121,6801,7001,6201,620104,0001,001.34
1989-07-111,6701,6901,6601,660104,0001,026.06
1989-07-101,6501,6601,6201,66046,0001,026.06
1989-07-071,6601,6601,5901,65082,0001,019.88
1989-07-061,6601,6601,6101,65075,0001,019.88
1989-07-051,6701,6701,6101,66060,0001,026.06
1989-07-041,6601,6601,6501,65036,0001,019.88
1989-07-031,6501,6901,6501,69081,0001,044.60
1989-06-301,6101,6601,6101,65063,0001,019.88
1989-06-291,6001,6301,5901,60058,000988.97
1989-06-281,6601,6601,5901,610149,000995.16
1989-06-271,6901,6901,6201,660114,0001,026.06
1989-06-261,7101,7101,6901,71056,0001,056.97
1989-06-231,6701,6801,6701,68078,0001,038.42
1989-06-221,6901,7001,6401,67079,0001,032.24
1989-06-211,6901,7201,6901,690110,0001,044.60
1989-06-201,7101,7101,6601,67047,0001,032.24
1989-06-191,7201,7201,6601,66060,0001,026.06
1989-06-161,7201,7301,7001,730184,0001,069.33
1989-06-151,7101,7201,7101,710202,0001,056.97
1989-06-141,6901,7201,6901,72082,0001,063.15
1989-06-131,7101,7201,6901,720201,0001,063.15
1989-06-121,6601,7101,6601,70062,0001,050.78
1989-06-091,7101,7201,6501,650145,0001,019.88
1989-06-081,7001,7201,6901,710107,0001,056.97
1989-06-071,6901,7001,6701,700112,0001,050.78
1989-06-061,6701,7001,6601,70097,0001,050.78
1989-06-051,7001,7201,6701,68099,0001,038.42
1989-06-021,7301,7401,6901,730114,0001,069.33
1989-06-011,6701,7401,6701,74072,0001,075.51
1989-05-311,7401,7501,7001,750168,0001,081.69
1989-05-301,7001,7301,6701,730157,0001,069.33
1989-05-291,7301,7301,6701,700140,0001,050.78
1989-05-261,7001,7101,6901,700127,0001,050.78
1989-05-251,6601,7001,6601,70093,0001,050.78
1989-05-241,6701,7001,6601,690132,0001,044.60
1989-05-231,7001,7001,6701,670372,0001,032.24
1989-05-221,6601,6701,6401,670146,0001,032.24
1989-05-191,6301,6601,6201,650178,0001,019.88
1989-05-181,6401,6401,6001,63063,0001,007.52
1989-05-171,6401,6401,5701,63072,0001,007.52
1989-05-161,6401,6401,5801,640129,0001,013.70
1989-05-151,6401,6401,6001,610124,000995.16
1989-05-121,6101,6201,5601,620131,0001,001.34
1989-05-111,6101,6201,5901,61042,000995.16
1989-05-101,6101,6201,5701,570170,000970.43
1989-05-091,6001,6101,6001,610172,000995.16
1989-05-081,6001,6101,5701,570157,000970.43
1989-05-021,5901,5901,5601,560120,000964.25
1989-05-011,5901,5901,5901,59055,000982.79
1989-04-281,5801,6001,5501,600144,000988.97
1989-04-271,5601,5601,5401,550163,000958.07
1989-04-261,5901,5901,5401,560167,000964.25
1989-04-251,5801,5901,5601,590146,000982.79
1989-04-241,5401,5701,5401,55056,000958.07
1989-04-211,5701,5801,5401,57099,000970.43
1989-04-201,5901,5901,5701,58037,000976.61
1989-04-191,5701,5901,5701,59029,000982.79
1989-04-181,6301,6301,5701,600118,000988.97
1989-04-171,5501,6001,5001,60075,000988.97
1989-04-141,5501,5901,5501,550108,000958.07
1989-04-131,5701,5701,5401,57033,000970.43
1989-04-121,5701,5701,5701,57024,000970.43
1989-04-111,5501,5501,5001,54044,000951.89
1989-04-101,4901,5101,4901,50047,000927.16
1989-04-071,4901,5101,4901,50030,000927.16
1989-04-061,5801,5801,4901,49069,000920.98
1989-04-051,5801,5801,5501,55082,000958.07
1989-04-041,4801,5501,4801,55092,000958.07
1989-04-031,5301,5301,5101,51038,000933.34
1989-03-311,5201,5501,5101,55046,000958.07
1989-03-301,5401,5601,5101,56050,000964.25
1989-03-291,5301,5301,5101,51066,000933.34
1989-03-281,6101,6101,5701,57029,000970.43
1989-03-271,6101,6101,5801,580170,000976.61
1989-03-241,5801,6001,5801,590111,000982.79
1989-03-231,5701,5701,5501,570143,000970.43
1989-03-221,5801,5801,5501,580123,000976.61
1989-03-201,5101,5801,5101,57078,000970.43
1989-03-171,5801,5801,5301,56073,000964.25
1989-03-161,5701,5801,5701,57041,000970.43
1989-03-151,5801,5801,5601,58069,000976.61
1989-03-141,5801,5801,5301,58054,000976.61
1989-03-131,5201,5801,5201,58035,000976.61
1989-03-101,5101,5801,5101,58071,000976.61
1989-03-091,5201,5201,5101,52062,000939.53
1989-03-081,5601,5901,5401,54038,000951.89
1989-03-071,6001,6001,5901,59057,000982.79
1989-03-061,6001,6001,5901,60045,000988.97
1989-03-031,6101,6101,5801,60044,000988.97
1989-03-021,6101,6101,5801,60050,000988.97
1989-03-011,5701,6001,5501,59046,000982.79
1989-02-281,6101,6101,5701,57049,000970.43
1989-02-271,6101,6201,5701,580131,000976.61
1989-02-231,6701,6701,6501,67094,0001,032.24
1989-02-221,6601,6801,6301,680215,0001,038.42
1989-02-211,6401,6501,6001,64044,0001,013.70
1989-02-201,6701,6901,6401,65077,0001,019.88
1989-02-171,5901,6401,5901,640189,0001,013.70
1989-02-161,5501,6001,5501,590186,000982.79
1989-02-151,5601,5601,5501,55028,000958.07
1989-02-141,5501,5701,5501,55043,000958.07
1989-02-131,5801,5801,5401,54050,000951.89
1989-02-101,5801,5801,5201,55069,000958.07
1989-02-091,5501,5701,5501,570153,000970.43
1989-02-081,5001,5501,5001,55075,000958.07
1989-02-071,4901,5001,4901,50049,000927.16
1989-02-061,5101,5101,4801,51027,000933.34
1989-02-031,5101,5101,4701,51033,000933.34
1989-02-021,5501,5501,5101,51076,000933.34
1989-02-011,5301,5301,5101,51032,000933.34
1989-01-311,4901,5001,4901,50058,000927.16
1989-01-301,5001,5001,4901,49045,000920.98
1989-01-281,5101,5101,4901,49045,000920.98
1989-01-271,5201,5201,5001,510194,000933.34
1989-01-261,5701,5701,5201,520121,000939.53
1989-01-251,5201,5601,5201,560109,000964.25
1989-01-241,5301,5701,5201,570167,000970.43
1989-01-231,5101,5401,5101,54046,000951.89
1989-01-201,5201,5601,5201,54054,000951.89
1989-01-191,5701,5801,5401,580203,000976.61
1989-01-181,5501,5701,5101,57041,000970.43
1989-01-171,5101,5801,5101,55059,000958.07
1989-01-131,5801,6001,5601,570103,000970.43
1989-01-121,5801,6101,5601,600197,000988.97
1989-01-111,5701,5801,5401,580107,000976.61
1989-01-101,5501,5901,5501,590243,000982.79
1989-01-091,6101,6201,5501,550450,000958.07
1989-01-061,5501,5501,5201,52082,000939.53
1989-01-051,5101,5301,5101,520101,000939.53
1989-01-041,4701,5101,4701,48029,000914.80

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