2002 (株)日清製粉グループ本社 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,0601,0801,0301,050125,000715.54
1992-12-291,0601,0801,0601,070125,000729.17
1992-12-281,1401,1401,0701,080154,000735.98
1992-12-251,1301,1401,1301,14095,000776.87
1992-12-241,1301,1501,1301,14086,000776.87
1992-12-221,1201,1401,1201,140103,000776.87
1992-12-211,1401,1401,1201,13089,000770.06
1992-12-181,1301,1501,1201,150120,000783.68
1992-12-171,1001,1401,1001,120117,000763.24
1992-12-161,1301,1401,1001,100174,000749.61
1992-12-151,0901,1301,0801,130134,000770.06
1992-12-141,1101,1101,0901,09061,000742.80
1992-12-111,1401,1401,1201,1201,002,000763.24
1992-12-101,1301,1501,1201,120352,000763.24
1992-12-091,1301,1301,1201,12096,000763.24
1992-12-081,1101,1301,1001,120124,000763.24
1992-12-071,1201,1201,1101,11084,000756.43
1992-12-041,1201,1201,0901,10084,000749.61
1992-12-031,1201,1301,0901,110183,000756.43
1992-12-021,1101,1101,0901,100130,000749.61
1992-12-011,1401,1401,0901,090160,000742.80
1992-11-301,1201,1401,1101,140149,000776.87
1992-11-271,1001,1201,1001,120257,000763.24
1992-11-261,0901,1201,0901,120369,000763.24
1992-11-251,0701,0901,0501,080199,000735.98
1992-11-241,0801,0801,0601,080156,000735.98
1992-11-201,0301,0701,0301,060220,000722.35
1992-11-191,0501,0501,0301,050256,000715.54
1992-11-189621,030962990254,000674.65
1992-11-17961961950952155,000648.75
1992-11-1697297295796991,000660.34
1992-11-139961,000972980698,000667.84
1992-11-12983999972998259,000680.10
1992-11-111,0301,030980982538,000669.20
1992-11-101,0301,0401,0301,030133,000701.91
1992-11-091,0501,0501,0301,040101,000708.72
1992-11-061,0601,0801,0501,060123,000722.35
1992-11-051,0501,0801,0401,060131,000722.35
1992-11-041,0501,0701,0301,07082,000729.17
1992-11-021,0301,0501,0301,050122,000715.54
1992-10-301,0501,0601,0301,030177,000701.91
1992-10-291,0501,0601,0301,050103,000715.54
1992-10-281,0601,0801,0301,040183,000708.72
1992-10-271,0501,0601,0301,040157,000708.72
1992-10-261,0601,0701,0301,030145,000701.91
1992-10-231,0501,0601,0401,05069,000715.54
1992-10-221,0301,0801,0301,050242,000715.54
1992-10-211,0401,0501,0301,050155,000715.54
1992-10-201,0401,0501,0301,050240,000715.54
1992-10-191,0701,0701,0201,030337,000701.91
1992-10-161,0801,0801,0501,060242,000722.35
1992-10-151,0601,0801,0601,080153,000735.98
1992-10-141,1001,1001,0601,060251,000722.35
1992-10-131,0901,0901,0801,08099,000735.98
1992-10-121,0701,0801,0601,070105,000729.17
1992-10-091,0701,0901,0501,0601,513,999722.35
1992-10-081,0901,1101,0701,090191,000742.80
1992-10-071,1501,1501,0801,080290,000735.98
1992-10-061,0701,1401,0701,130198,000770.06
1992-10-051,0801,1001,0701,080197,000735.98
1992-10-021,1301,1601,1101,110411,000756.43
1992-10-011,0901,1301,0801,130430,000770.06
1992-09-301,1201,1301,0701,070406,000729.17
1992-09-291,1001,1101,1001,100282,000749.61
1992-09-281,1201,1301,1001,100344,000749.61
1992-09-251,1301,1301,0801,090256,000742.80
1992-09-241,0901,1401,0901,130326,000770.06
1992-09-221,0701,0901,0701,070390,000729.17
1992-09-211,0901,1301,0901,090317,000742.80
1992-09-181,1001,1101,0901,110311,000756.43
1992-09-171,0701,1001,0701,100294,000749.61
1992-09-161,0701,0901,0601,060189,000722.35
1992-09-141,0901,0901,0501,090209,000742.80
1992-09-111,0501,0901,0501,0501,547,999715.54
1992-09-101,1101,1501,1001,130590,000770.06
1992-09-091,0701,1001,0601,100385,000749.61
1992-09-081,0501,1001,0501,070483,000729.17
1992-09-071,0901,0901,0601,070199,000729.17
1992-09-041,0801,0901,0501,050363,000715.54
1992-09-031,0301,0901,0001,060359,000722.35
1992-09-021,0201,0401,0101,030200,000701.91
1992-09-011,0601,0601,0301,040175,000708.72
1992-08-311,0301,0901,0201,080361,000735.98
1992-08-289811,0709801,050671,000715.54
1992-08-279501,0209401,000631,000681.46
1992-08-26915930914930325,000633.76
1992-08-25931934915915263,000623.54
1992-08-24921950920931470,000634.44
1992-08-21915921900920345,000626.95
1992-08-20880920865914262,000622.86
1992-08-19849897846890218,000606.50
1992-08-18855855849849163,000578.56
1992-08-17861864854860217,000586.06
1992-08-14860866850859727,000585.38
1992-08-13900905880880245,000599.69
1992-08-12890900885900184,000613.32
1992-08-11910930888900149,000613.32
1992-08-10900910888910111,000620.13
1992-08-0794394491192079,000626.95
1992-08-06949959941946167,000644.67
1992-08-05930949927944161,000643.30
1992-08-04924939911911140,000620.81
1992-08-0394095592592584,000630.36
1992-07-31943950931950172,000647.39
1992-07-30909940909940152,000640.58
1992-07-29919925896900188,000613.32
1992-07-28913920903914189,000622.86
1992-07-27931953903903357,000615.36
1992-07-24929937907911227,000620.81
1992-07-23910969900969237,000660.34
1992-07-22953953911912419,000621.50
1992-07-21934952930952174,000648.75
1992-07-20970970920928243,000632.40
1992-07-171,0201,0209761,000152,000681.46
1992-07-161,0201,0301,0001,000250,000681.46
1992-07-151,0501,0601,0301,030216,000701.91
1992-07-141,0501,0601,0301,030297,000701.91
1992-07-131,0001,0601,0001,060268,000722.35
1992-07-109991,0009801,000680,000681.46
1992-07-09969994965989244,000673.97
1992-07-08941965940965116,000657.61
1992-07-07970971958959120,000653.52
1992-07-06949970945961124,000654.89
1992-07-03939965939939207,000639.90
1992-07-02917947913938354,000639.21
1992-07-01906920880920312,000626.95
1992-06-30919919908908349,000618.77
1992-06-29915919905911218,000620.81
1992-06-26941942905905291,000616.73
1992-06-25922950922942190,000641.94
1992-06-24966970925952413,000648.75
1992-06-23921967921965351,000657.61
1992-06-22991991920921520,000627.63
1992-06-19980995979982241,000669.20
1992-06-18998998970970612,000661.02
1992-06-171,0301,0501,0101,010434,000688.28
1992-06-161,0401,0601,0301,030203,000701.91
1992-06-151,0601,0701,0301,030341,000701.91
1992-06-121,0901,1201,0701,0702,278,999729.17
1992-06-111,0701,1101,0601,070159,000729.17
1992-06-101,0901,1001,0601,060181,000722.35
1992-06-091,0801,1101,0701,10042,000749.61
1992-06-081,0901,1101,0501,110256,000756.43
1992-06-051,0801,1001,0701,080135,000735.98
1992-06-041,1101,1101,0901,090160,000742.80
1992-06-031,1101,1201,1001,100122,000749.61
1992-06-021,1301,1301,0901,100188,000749.61
1992-06-011,1301,1501,1101,110243,000756.43
1992-05-291,1101,1401,0901,110194,000756.43
1992-05-281,0901,1201,0801,100251,000749.61
1992-05-271,1001,1101,0701,110395,000756.43
1992-05-261,1601,1601,1201,120160,000763.24
1992-05-251,1101,1601,1001,160260,000790.50
1992-05-221,1401,1501,1201,120208,000763.24
1992-05-211,1501,1701,1401,170181,000797.31
1992-05-201,1801,1901,1501,170226,000797.31
1992-05-191,2001,2001,1601,160239,000790.50
1992-05-181,1901,1901,1601,180252,000804.13
1992-05-151,2401,2401,1601,160381,000790.50
1992-05-141,2301,2801,2101,240963,000845.02
1992-05-131,1001,2201,0701,190966,000810.94
1992-05-121,1201,1201,0601,070419,000729.17
1992-05-111,1601,1601,1101,120307,000763.24
1992-05-081,1201,1501,1001,130366,000770.06
1992-05-071,0701,1401,0401,140280,000776.87
1992-05-061,0401,0901,0301,070133,000729.17
1992-05-011,0301,0501,0201,020127,000695.09
1992-04-301,0501,0701,0201,020140,000695.09
1992-04-281,0501,0801,0201,040124,000708.72
1992-04-271,0501,0801,0501,05077,000715.54
1992-04-241,0801,0901,0201,090301,000742.80
1992-04-231,0101,0601,0001,060194,000722.35
1992-04-221,0301,040966985225,000671.24
1992-04-211,0101,0601,0001,010332,000688.28
1992-04-201,1401,1401,0201,050290,000715.54
1992-04-171,1601,1801,1101,120231,000763.24
1992-04-161,2201,2201,1601,180280,000804.13
1992-04-151,2501,2701,2201,220238,000831.39
1992-04-141,2301,2301,1701,210238,000824.57
1992-04-131,3501,3501,2001,210325,000824.57
1992-04-101,3501,3601,3001,360309,000926.79
1992-04-091,3101,3701,3101,310390,000892.72
1992-04-081,2601,3301,2601,310183,000892.72
1992-04-071,3901,3901,2701,280168,000872.27
1992-04-061,3701,3901,3401,390172,000947.24
1992-04-031,3401,3701,3001,370173,000933.61
1992-04-021,2901,3301,2701,300179,000885.90
1992-04-011,2901,2901,2601,260110,000858.65
1992-03-311,3701,3801,3301,330134,000906.35
1992-03-301,3301,3901,3301,330105,000906.35
1992-03-271,3801,3801,2901,370256,000933.61
1992-03-261,4001,4401,3601,380149,000940.42
1992-03-251,4301,4601,4101,450980,000941.07
1992-03-241,4201,4201,4001,420149,000921.60
1992-03-231,4801,4801,4201,440227,000934.58
1992-03-191,4501,4801,4501,480329,000960.54
1992-03-181,3801,4501,3601,450221,000941.07
1992-03-171,3601,4001,3501,4001,044,000908.62
1992-03-161,4001,4001,3501,370185,000889.15
1992-03-131,4501,4601,4001,4401,661,999934.58
1992-03-121,4601,4901,4301,470111,000954.05
1992-03-111,4301,4801,4201,46085,000947.56
1992-03-101,4401,4601,4201,460137,000947.56
1992-03-091,4301,4401,4201,440111,000934.58
1992-03-061,4101,4601,4101,460115,000947.56
1992-03-051,4101,4401,4001,400181,000908.62
1992-03-041,4201,4301,4001,430155,000928.09
1992-03-031,4801,4901,4301,450240,000941.07
1992-03-021,4401,5001,4401,50099,000973.52
1992-02-281,4701,4801,4601,46069,000947.56
1992-02-271,4901,5001,4701,47070,000954.05
1992-02-261,4301,4701,4201,470100,000954.05
1992-02-251,4301,4401,4001,44081,000934.58
1992-02-241,4601,4601,4101,45067,000941.07
1992-02-211,4401,4601,4101,460108,000947.56
1992-02-201,4001,4201,3901,41051,000915.11
1992-02-191,3801,4101,3601,380132,000895.64
1992-02-181,4401,4701,3801,390100,000902.13
1992-02-171,3901,4601,3801,450131,000941.07
1992-02-141,4401,4401,3901,390147,000902.13
1992-02-131,4501,4601,4301,440211,000934.58
1992-02-121,4201,4601,4101,460101,000947.56
1992-02-101,4901,4901,4401,44039,000934.58
1992-02-071,5201,5201,4901,490159,000967.03
1992-02-061,5001,5201,4701,480118,000960.54
1992-02-051,4601,5201,4501,48069,000960.54
1992-02-041,4701,5101,4701,48085,000960.54
1992-02-031,5201,5201,4901,49087,000967.03
1992-01-311,5001,5301,4801,480215,000960.54
1992-01-301,4801,4901,4601,460116,000947.56
1992-01-291,4701,4901,4401,46046,000947.56
1992-01-281,4301,4701,4201,470143,000954.05
1992-01-271,4301,4401,4101,420107,000921.60
1992-01-241,4501,4501,4201,430103,000928.09
1992-01-231,5101,5101,4501,490105,000967.03
1992-01-221,3801,4901,3801,490134,000967.03
1992-01-211,4201,4601,3601,380109,000895.64
1992-01-201,4401,4401,3801,380148,000895.64
1992-01-171,4101,4501,4001,440123,000934.58
1992-01-161,4701,4701,4101,420124,000921.60
1992-01-141,4501,4901,4501,45083,000941.07
1992-01-131,4801,4801,4201,430204,000928.09
1992-01-101,5601,5601,4901,510310,000980.01
1992-01-091,5801,6201,5401,590147,0001,031.93
1992-01-081,6401,6401,5401,54095,000999.48
1992-01-071,6201,6401,5901,630153,0001,057.89
1992-01-061,6201,6201,6001,620127,0001,051.40

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