2002 (株)日清製粉グループ本社 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1901,2001,1801,20082,000858.65
1994-12-291,1601,2001,1601,200179,000858.65
1994-12-281,1801,2001,1701,18086,000844.34
1994-12-271,2001,2001,1901,200156,000858.65
1994-12-261,1901,2001,1901,200101,000858.65
1994-12-221,1701,1801,1601,180240,000844.34
1994-12-211,1501,1601,1401,15093,000822.87
1994-12-201,1501,1701,1401,160149,000830.02
1994-12-191,1301,1601,1301,160156,000830.02
1994-12-161,1401,1401,1301,140119,000815.71
1994-12-151,1001,1301,1001,130167,000808.56
1994-12-141,0901,1001,0901,10077,000787.09
1994-12-131,1101,1201,0901,09055,000779.94
1994-12-121,1001,1101,1001,11077,000794.25
1994-12-091,1301,1301,0901,090857,000779.94
1994-12-081,1101,1201,1001,110175,000794.25
1994-12-071,0901,1001,0801,09040,000779.94
1994-12-061,1001,1001,0901,10091,000787.09
1994-12-051,1001,1001,0801,100136,000787.09
1994-12-021,0801,0901,0701,08060,000772.78
1994-12-011,1001,1001,0801,090173,000779.94
1994-11-301,0901,1301,0901,100195,000787.09
1994-11-291,1101,1101,1001,10073,000787.09
1994-11-281,1001,1101,0901,100104,000787.09
1994-11-251,0901,1101,0901,090163,000779.94
1994-11-241,0901,1001,0801,090142,000779.94
1994-11-221,1101,1201,1001,110106,000794.25
1994-11-211,1201,1301,1101,11031,000794.25
1994-11-181,1301,1301,1201,13037,000808.56
1994-11-171,1301,1301,1301,13018,000808.56
1994-11-161,1301,1301,1201,13054,000808.56
1994-11-151,1601,1601,1401,140164,000815.71
1994-11-141,1301,1601,1301,16086,000830.02
1994-11-111,1601,1601,1301,150266,000822.87
1994-11-101,1401,1501,1401,140194,000815.71
1994-11-091,1401,1601,1301,140106,000815.71
1994-11-081,1301,1401,1301,14051,000815.71
1994-11-071,1401,1401,1301,13051,000808.56
1994-11-041,1501,1501,1401,14093,000815.71
1994-11-021,1301,1401,1301,130114,000808.56
1994-11-011,1301,1401,1201,14056,000815.71
1994-10-311,1501,1501,1301,130118,000808.56
1994-10-281,1501,1501,1301,15056,000822.87
1994-10-271,1401,1501,1201,14081,000815.71
1994-10-261,1301,1301,1201,13085,000808.56
1994-10-251,1401,1501,1301,130104,000808.56
1994-10-241,1501,1501,1401,15052,000822.87
1994-10-211,1501,1501,1301,15062,000822.87
1994-10-201,1501,1601,1501,16021,000830.02
1994-10-191,1501,1601,1501,15055,000822.87
1994-10-181,1601,1801,1601,17072,000837.18
1994-10-171,1501,1601,1501,150105,000822.87
1994-10-141,1401,1501,1301,140415,000815.71
1994-10-131,1401,1501,1301,15049,000822.87
1994-10-121,1301,1501,1201,15081,000822.87
1994-10-111,1101,1301,1101,12057,000801.40
1994-10-071,1101,1101,1001,10042,000787.09
1994-10-061,1101,1101,1001,10043,000787.09
1994-10-051,0901,1301,0901,13084,000808.56
1994-10-041,0901,1001,0901,10047,000787.09
1994-10-031,1001,1101,0901,09053,000779.94
1994-09-301,1001,1201,0801,100162,000787.09
1994-09-291,1001,1001,0901,100133,000787.09
1994-09-281,1101,1101,0901,090228,000779.94
1994-09-271,1401,1401,1101,110207,000794.25
1994-09-261,1301,1401,1301,14093,000815.71
1994-09-221,1201,1301,1201,120177,000801.40
1994-09-211,1101,1201,1001,120381,000801.40
1994-09-201,1301,1401,1301,130245,000808.56
1994-09-191,1601,1601,1201,120169,000801.40
1994-09-161,1701,1701,1501,15079,000822.87
1994-09-141,1701,1701,1601,16099,000830.02
1994-09-131,1501,1801,1501,180168,000844.34
1994-09-121,1501,1601,1501,160108,000830.02
1994-09-091,2001,2001,1601,160918,000830.02
1994-09-081,1801,1901,1701,180162,000844.34
1994-09-071,1801,2001,1801,180129,000844.34
1994-09-061,1901,1901,1801,180153,000844.34
1994-09-051,2101,2101,1801,18086,000844.34
1994-09-021,2201,2201,1901,19039,000851.49
1994-09-011,2301,2301,2201,22091,000872.96
1994-08-311,2301,2301,2301,23021,000880.11
1994-08-301,2201,2301,2201,23030,000880.11
1994-08-291,2201,2401,2201,22092,000872.96
1994-08-261,2001,2101,2001,20084,000858.65
1994-08-251,2201,2201,2001,20071,000858.65
1994-08-241,2001,2201,1901,220178,000872.96
1994-08-231,1901,2301,1901,200112,000858.65
1994-08-221,2001,2001,1901,19095,000851.49
1994-08-191,2101,2201,2001,200100,000858.65
1994-08-181,2201,2301,2201,22044,000872.96
1994-08-171,2401,2401,2201,22075,000872.96
1994-08-161,2301,2401,2201,24046,000887.27
1994-08-151,2201,2401,2201,22067,000872.96
1994-08-121,2401,2401,2301,240393,000887.27
1994-08-111,2101,2401,2101,240135,000887.27
1994-08-101,2001,2301,1901,230162,000880.11
1994-08-091,2301,2301,2001,20090,000858.65
1994-08-081,2001,2201,2001,220134,000872.96
1994-08-051,2201,2201,2001,20067,000858.65
1994-08-041,2301,2301,2301,23033,000880.11
1994-08-031,2201,2401,2101,23060,000880.11
1994-08-021,2201,2301,2101,23086,000880.11
1994-08-011,2101,2101,2001,20040,000858.65
1994-07-291,2201,2201,2001,22096,000872.96
1994-07-281,1901,2001,1801,20093,000858.65
1994-07-271,2001,2001,1701,170172,000837.18
1994-07-261,1701,1901,1701,190156,000851.49
1994-07-251,1701,1801,1701,180100,000844.34
1994-07-221,2101,2101,1901,19072,000851.49
1994-07-211,2101,2101,1901,21067,000865.80
1994-07-201,2301,2301,2101,23066,000880.11
1994-07-191,2301,2301,2201,23063,000880.11
1994-07-181,2301,2301,2101,22056,000872.96
1994-07-151,2201,2301,2101,220102,000872.96
1994-07-141,2101,2201,2001,210115,000865.80
1994-07-131,2001,2001,1901,20078,000858.65
1994-07-121,1801,1901,1701,190141,000851.49
1994-07-111,1601,1901,1601,18079,000844.34
1994-07-081,1701,1901,1601,170438,000837.18
1994-07-071,1901,2001,1801,18066,000844.34
1994-07-061,2001,2001,1801,180123,000844.34
1994-07-051,2001,2101,2001,20090,000858.65
1994-07-041,2001,2201,1901,200120,000858.65
1994-07-011,2001,2001,1701,200250,000858.65
1994-06-301,1701,2101,1601,210360,000865.80
1994-06-291,1801,2001,1801,190196,000851.49
1994-06-281,2001,2101,1801,190160,000851.49
1994-06-271,2001,2001,1701,170435,000837.18
1994-06-241,2101,2101,2001,200210,000858.65
1994-06-231,2101,2301,2001,230278,000880.11
1994-06-221,2101,2201,1901,190307,000851.49
1994-06-211,2501,2501,2101,250253,000894.42
1994-06-201,2701,2701,2401,250251,000894.42
1994-06-171,2401,2601,2401,260204,000901.58
1994-06-161,2501,2501,2201,240135,000887.27
1994-06-151,2301,2401,2101,230249,000880.11
1994-06-141,2201,2201,2101,22095,000872.96
1994-06-131,2201,2401,2201,240196,000887.27
1994-06-101,2801,2801,2201,2201,091,000872.96
1994-06-091,2501,2701,2501,260202,000901.58
1994-06-081,2401,2601,2201,260302,000901.58
1994-06-071,2101,2301,2001,230100,000880.11
1994-06-061,2201,2201,2001,20062,000858.65
1994-06-031,2001,2301,2001,230153,000880.11
1994-06-021,2301,2301,2001,210175,000865.80
1994-06-011,2401,2401,2101,220200,000872.96
1994-05-311,2401,2501,2301,25098,000894.42
1994-05-301,2701,2801,2301,23092,000880.11
1994-05-271,2601,2801,2501,270188,000908.73
1994-05-261,2601,2801,2501,280156,000915.89
1994-05-251,2601,2801,2601,280347,000915.89
1994-05-241,2201,2701,2201,260542,000901.58
1994-05-231,2201,2401,2201,240152,000887.27
1994-05-201,2201,2301,2101,210190,000865.80
1994-05-191,1901,2201,1801,210153,000865.80
1994-05-181,1801,1901,1601,190105,000851.49
1994-05-171,1701,1701,1601,16040,000830.02
1994-05-161,2201,2201,1801,180102,000844.34
1994-05-131,2101,2201,2001,210254,000865.80
1994-05-121,2001,2101,1901,21043,000865.80
1994-05-111,2001,2101,2001,210109,000865.80
1994-05-101,1601,2001,1601,19095,000851.49
1994-05-091,1601,1701,1601,16036,000830.02
1994-05-061,1801,2001,1701,18049,000844.34
1994-05-021,1501,1601,1401,160149,000830.02
1994-04-281,1601,1601,1501,15049,000822.87
1994-04-271,1601,1701,1501,160156,000830.02
1994-04-261,1801,1801,1601,160184,000830.02
1994-04-251,1801,1901,1601,160154,000830.02
1994-04-221,2001,2101,1701,200122,000858.65
1994-04-211,1901,2001,1701,18094,000844.34
1994-04-201,2101,2101,1701,170124,000837.18
1994-04-191,2001,2101,1901,19057,000851.49
1994-04-181,2301,2401,2201,220116,000872.96
1994-04-151,2101,2201,2001,200149,000858.65
1994-04-141,1901,2001,1601,170106,000837.18
1994-04-131,1801,2001,1601,200266,000858.65
1994-04-121,2101,2101,1701,170138,000837.18
1994-04-111,1901,2101,1801,20081,000858.65
1994-04-081,2101,2201,1601,210553,000865.80
1994-04-071,1901,2101,1801,200143,000858.65
1994-04-061,1801,1901,1701,180134,000844.34
1994-04-051,1501,1601,1401,150115,000822.87
1994-04-041,1301,1401,1101,130234,000808.56
1994-04-011,1401,1501,1301,140132,000815.71
1994-03-311,1501,1601,1301,130241,000808.56
1994-03-301,1401,1701,1301,150250,000822.87
1994-03-291,2001,2001,1501,150174,000822.87
1994-03-281,1601,2001,1601,180110,000844.34
1994-03-251,1701,1801,1601,160229,000830.02
1994-03-241,1901,1901,1701,170300,000837.18
1994-03-231,2301,2301,1801,180356,000844.34
1994-03-221,2501,2601,2101,230224,000880.11
1994-03-181,2901,2901,2701,270155,000908.73
1994-03-171,2801,2901,2701,290208,000923.04
1994-03-161,2701,3001,2701,300419,000930.20
1994-03-151,3001,3101,2801,290189,000923.04
1994-03-141,2701,3101,2701,310458,000937.36
1994-03-111,2901,2901,2601,2601,581,999901.58
1994-03-101,2601,2701,2401,250398,000894.42
1994-03-091,2801,2801,2401,240483,000887.27
1994-03-081,2501,3101,2501,290884,000923.04
1994-03-071,2401,2701,2101,220278,000872.96
1994-03-041,2001,2401,2001,230188,000880.11
1994-03-031,2001,2101,1901,200140,000858.65
1994-03-021,2201,2201,1801,180228,000844.34
1994-03-011,2501,2501,2401,250109,000894.42
1994-02-281,2301,2401,2101,230213,000880.11
1994-02-251,2101,2301,2101,220171,000872.96
1994-02-241,2101,2301,2001,230153,000880.11
1994-02-231,2001,2101,1901,190122,000851.49
1994-02-221,2101,2101,1701,180206,000844.34
1994-02-211,1301,1901,1301,190199,000851.49
1994-02-181,1401,1501,1201,130161,000808.56
1994-02-171,1401,1501,1201,130204,000808.56
1994-02-161,1801,1801,1501,150339,000822.87
1994-02-151,1601,1701,1501,160292,000830.02
1994-02-141,2501,2501,2001,210254,000865.80
1994-02-101,2501,2901,2401,290335,000923.04
1994-02-091,2801,3001,2101,230336,000880.11
1994-02-081,2701,3201,2601,280553,000915.89
1994-02-071,2401,2701,2301,250409,000894.42
1994-02-041,2601,2601,2301,230249,000880.11
1994-02-031,2601,2701,2201,250211,000894.42
1994-02-021,2401,2701,2401,250354,000894.42
1994-02-011,2301,2601,2201,260491,000901.58
1994-01-311,2101,2501,1901,240231,000887.27
1994-01-281,1301,1601,1301,130104,000808.56
1994-01-271,1601,1901,1301,150165,000822.87
1994-01-261,1501,1901,1301,180204,000844.34
1994-01-251,1401,1601,1201,140262,000815.71
1994-01-241,1201,1701,1201,120304,000801.40
1994-01-211,1801,2001,1601,180267,000844.34
1994-01-201,1701,2101,1601,180418,000844.34
1994-01-191,1201,1901,1201,160347,000830.02
1994-01-181,1301,1401,1001,100199,000787.09
1994-01-171,1501,1501,1201,130136,000808.56
1994-01-141,1701,1801,1301,180458,000844.34
1994-01-131,1501,1601,1301,160119,000830.02
1994-01-121,1301,1701,1101,170210,000837.18
1994-01-111,1601,1601,1201,130285,000808.56
1994-01-101,1301,1501,1201,120265,000801.40
1994-01-071,1301,1401,0801,120203,000801.40
1994-01-061,1401,1401,1001,120175,000801.40
1994-01-051,0801,1301,0801,130153,000808.56
1994-01-041,0901,1001,0701,08042,000772.78

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