2002 (株)日清製粉グループ本社 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30712745712738149,000554.47
1997-12-29700709682709316,000532.68
1997-12-26705711687690314,000518.41
1997-12-256557406557051,185,000529.68
1997-12-246826826236541,615,000491.36
1997-12-22778778718722880,000542.45
1997-12-19818818818818406,000614.58
1997-12-18890920889918543,000689.71
1997-12-17880910852893409,000670.92
1997-12-16874891867880131,000661.16
1997-12-15849875845866209,000650.64
1997-12-128708718408511,341,000639.37
1997-12-11851856831831280,000624.34
1997-12-1087487584585172,000639.37
1997-12-09840884840882204,000662.66
1997-12-08872872830830233,000623.59
1997-12-05861876852852138,000640.12
1997-12-04886888860861135,000646.88
1997-12-0389589588488682,000665.67
1997-12-02880900880896143,000673.18
1997-12-01858915857910375,000683.70
1997-11-28845870839868470,000652.14
1997-11-27820858810845263,000634.86
1997-11-26766814766788250,000592.04
1997-11-25768782756764620,000574.01
1997-11-21825833802813204,000610.82
1997-11-20741825740825257,000619.84
1997-11-19800800735739280,000555.22
1997-11-18775861766806343,000605.56
1997-11-17725785715785360,000589.78
1997-11-14697717697705787,000529.68
1997-11-13691735691717314,000538.69
1997-11-12780789721721413,000541.70
1997-11-11792795770783199,000588.28
1997-11-10771815770796268,000598.05
1997-11-07820831770781318,000586.78
1997-11-06845850833849103,000637.87
1997-11-05858858840845199,000634.86
1997-11-04858868851859247,000645.38
1997-10-31841880840868207,000652.14
1997-10-30850854840840195,000631.10
1997-10-29865900865900229,000676.18
1997-10-28870875840840274,000631.10
1997-10-27902902879882165,000662.66
1997-10-24861919861912122,000685.20
1997-10-23877884851851180,000639.37
1997-10-2287489386187576,000657.40
1997-10-2187087884884892,000637.12
1997-10-20853863850860136,000646.13
1997-10-17881881853860167,000646.13
1997-10-16857890851890138,000668.67
1997-10-15865879851856229,000643.13
1997-10-14856874851864125,000649.14
1997-10-13851864851856190,000643.13
1997-10-09868869858860393,000646.13
1997-10-0885386385385867,000644.63
1997-10-07885890853855153,000642.37
1997-10-0686090086090084,000676.18
1997-10-03851865850860106,000646.13
1997-10-02871873850850261,000638.62
1997-10-01872886870877173,000658.90
1997-09-30898920880882136,000662.66
1997-09-29914914885888192,000667.17
1997-09-26900910896904107,000679.19
1997-09-2589990389990089,000676.18
1997-09-24914929900903123,000678.44
1997-09-22897918897914168,000686.70
1997-09-1988891088791075,000683.70
1997-09-18871893871887138,000666.42
1997-09-17912913859871218,000654.40
1997-09-16914915901911209,000684.45
1997-09-129349349059141,372,000686.70
1997-09-11952953935935299,000702.48
1997-09-10945968940962137,000722.77
1997-09-0994095093494562,000709.99
1997-09-08926939926933115,000700.98
1997-09-05926935919925107,000694.97
1997-09-04935940926926262,000695.72
1997-09-03918938911935474,000702.48
1997-09-02901911891903133,000678.44
1997-09-01894903890891141,000669.42
1997-08-29895908890891266,000669.42
1997-08-28910915900905138,000679.94
1997-08-27913914895895375,000672.43
1997-08-26910917910915274,000687.45
1997-08-25906915900908147,000682.19
1997-08-22915918900900249,000676.18
1997-08-21945955920929190,000697.97
1997-08-20916945916945193,000709.99
1997-08-19920936915926185,000695.72
1997-08-18925925901909332,000682.95
1997-08-15950950920936227,000703.23
1997-08-14929938921930162,000698.72
1997-08-13930936910919394,000690.46
1997-08-12931950930933220,000700.98
1997-08-11951970921921323,000691.96
1997-08-08959975950970235,000728.78
1997-08-07976985960963194,000723.52
1997-08-06989989960986165,000740.80
1997-08-059961,000985999153,000750.56
1997-08-04990998980998196,000749.81
1997-08-011,0001,010980990286,000743.80
1997-07-311,0501,0501,0101,010147,000758.83
1997-07-301,0701,0801,0301,040134,000781.37
1997-07-291,0901,0901,0701,070112,000803.91
1997-07-281,0801,0901,0801,09036,000818.93
1997-07-251,0701,0801,0701,080141,000811.42
1997-07-241,0701,0701,0601,070106,000803.91
1997-07-231,0801,0801,0701,070126,000803.91
1997-07-221,0601,0801,0601,07046,000803.91
1997-07-181,0801,1001,0601,060159,000796.39
1997-07-171,0801,0901,0701,090130,000818.93
1997-07-161,0601,0701,0501,070151,000803.91
1997-07-151,0601,0701,0501,05071,000788.88
1997-07-141,0701,0701,0501,07088,000803.91
1997-07-111,0601,0801,0401,050229,000788.88
1997-07-101,0401,0501,0301,040113,000781.37
1997-07-091,0801,0901,0301,050181,000788.88
1997-07-081,0801,0901,0701,07048,000803.91
1997-07-071,0601,0701,0501,06087,000796.39
1997-07-041,0901,0901,0701,08092,000811.42
1997-07-031,1101,1101,0901,09091,000818.93
1997-07-021,0901,1101,0801,110100,000833.96
1997-07-011,1301,1301,0801,080255,000811.42
1997-06-301,1401,1601,1301,13075,000848.99
1997-06-271,1601,1701,1401,140128,000856.50
1997-06-261,1501,1701,1501,15093,000864.01
1997-06-251,1601,1701,1501,150145,000864.01
1997-06-241,1601,1601,1401,150101,000864.01
1997-06-231,1701,1701,1601,16072,000871.53
1997-06-201,1701,1801,1601,16099,000871.53
1997-06-191,1801,1801,1701,180151,000886.55
1997-06-181,1801,1801,1701,17077,000879.04
1997-06-171,1801,1801,1601,17081,000879.04
1997-06-161,1501,1801,1501,170150,000879.04
1997-06-131,1901,2001,1701,1701,247,000879.04
1997-06-121,1601,1801,1601,170233,000879.04
1997-06-111,1601,1701,1301,140143,000856.50
1997-06-101,1301,1601,1301,160148,000871.53
1997-06-091,1601,1701,1301,130106,000848.99
1997-06-061,1501,1601,1401,16079,000871.53
1997-06-051,1701,1701,1501,15056,000864.01
1997-06-041,1701,1801,1601,180112,000886.55
1997-06-031,1601,1901,1601,190209,000894.07
1997-06-021,1401,1701,1401,170143,000879.04
1997-05-301,1501,1501,1301,15086,000864.01
1997-05-291,1301,1501,1201,150103,000864.01
1997-05-281,1201,1701,1101,160201,000871.53
1997-05-271,1301,1301,1101,11080,000833.96
1997-05-261,1301,1301,1201,12037,000841.47
1997-05-231,1401,1401,1201,120110,000841.47
1997-05-221,1401,1601,1301,140114,000856.50
1997-05-211,1801,1801,1101,120119,000841.47
1997-05-201,1901,2101,1601,180263,000886.55
1997-05-191,1601,2101,1601,210298,000909.09
1997-05-161,1401,1801,1401,170271,000879.04
1997-05-151,1501,1501,1201,140132,000856.50
1997-05-141,1101,1501,1101,15086,000864.01
1997-05-131,1501,1601,1201,120483,000841.47
1997-05-121,0901,1501,0801,150292,000864.01
1997-05-091,1301,1301,0801,080530,000811.42
1997-05-081,1001,1101,0901,110154,000833.96
1997-05-071,0901,1101,0901,110247,000833.96
1997-05-061,0801,1001,0801,100255,000826.45
1997-05-021,0501,0701,0501,070101,000803.91
1997-05-011,0501,0801,0501,050199,000788.88
1997-04-301,0401,0501,0201,050185,000788.88
1997-04-281,0201,0301,0101,03090,000773.85
1997-04-251,0301,0401,0201,020216,000766.34
1997-04-241,0201,0401,0201,030237,000773.85
1997-04-231,0201,0301,0101,020287,000766.34
1997-04-221,0201,0301,0001,010223,000758.83
1997-04-211,0201,0301,0201,020179,000766.34
1997-04-181,0201,0301,0101,020102,000766.34
1997-04-171,0101,0301,0101,020154,000766.34
1997-04-161,0201,0301,0101,030142,000773.85
1997-04-151,0201,0301,0101,020177,000766.34
1997-04-141,0001,0209991,010133,000758.83
1997-04-119661,0109661,010402,000758.83
1997-04-10976986966966199,000725.77
1997-04-09980985966966140,000725.77
1997-04-089661,0009631,000108,000751.32
1997-04-07961986960966214,000725.77
1997-04-04986986960960283,000721.26
1997-04-03984998981995140,000747.56
1997-04-02990994971994435,000746.81
1997-04-011,0001,010990993309,000746.06
1997-03-311,0201,0301,0001,010174,000758.83
1997-03-281,0101,0201,0101,020114,000766.34
1997-03-271,0301,0301,0001,020539,000766.34
1997-03-261,0501,0501,0101,020223,000766.34
1997-03-251,0201,0701,0201,030172,000773.85
1997-03-241,0901,1001,0001,000270,000751.32
1997-03-211,0701,0901,0601,090187,000818.93
1997-03-191,0701,0701,0501,060109,000796.39
1997-03-181,0101,0901,0101,090282,000818.93
1997-03-179961,0109801,010131,000758.83
1997-03-149609959599951,296,000747.56
1997-03-131,0201,0201,0001,00073,000751.32
1997-03-121,0201,0301,0101,030137,000773.85
1997-03-111,0101,0301,0001,020106,000766.34
1997-03-101,0101,0101,0001,000157,000751.32
1997-03-079961,0109961,010117,000758.83
1997-03-061,0201,020996996270,000748.31
1997-03-051,0301,0301,0001,000331,000751.32
1997-03-041,0301,0301,0101,020123,000766.34
1997-03-031,0201,0201,0101,010166,000758.83
1997-02-281,0401,0501,0201,020385,000766.34
1997-02-271,0601,0701,0301,040405,000781.37
1997-02-261,0601,0801,0601,07093,000803.91
1997-02-251,0401,0601,0401,06053,000796.39
1997-02-241,0601,0701,0401,050158,000788.88
1997-02-211,0801,0901,0501,050215,000788.88
1997-02-201,0501,0901,0501,080251,000811.42
1997-02-191,0201,0501,0201,030183,000773.85
1997-02-181,0301,0401,0201,020151,000766.34
1997-02-171,0301,0401,0301,030104,000773.85
1997-02-141,0501,0501,0301,030448,000773.85
1997-02-131,0501,0601,0401,040146,000781.37
1997-02-121,0401,0501,0201,030124,000773.85
1997-02-101,0201,0501,0101,040143,000781.37
1997-02-071,0401,0501,0101,010219,000758.83
1997-02-061,0501,0601,0201,040208,000781.37
1997-02-051,0801,0801,0201,030415,000773.85
1997-02-041,0701,1101,0701,080276,000811.42
1997-02-031,0601,0701,0501,070179,000803.91
1997-01-311,0501,1001,0401,060316,000796.39
1997-01-301,0501,0701,0201,040216,000781.37
1997-01-291,0401,0701,0101,070275,000803.91
1997-01-289901,0409851,040157,000781.37
1997-01-279991,010980980222,000736.29
1997-01-241,0001,0109991,010194,000758.83
1997-01-231,0201,0301,0101,01097,000758.83
1997-01-221,0001,0409961,040299,000781.37
1997-01-219801,010980991352,000744.55
1997-01-201,0601,0609711,000513,000751.32
1997-01-171,0601,1101,0401,080308,000811.42
1997-01-161,0601,0701,0401,050302,000788.88
1997-01-141,0401,0701,0101,040537,000781.37
1997-01-139901,0409591,040442,000781.37
1997-01-101,0401,080980990968,000743.80
1997-01-091,1101,1601,0601,060240,000796.39
1997-01-081,1701,1701,0801,100300,000826.45
1997-01-071,1901,2101,1601,160176,000871.53
1997-01-061,1901,2001,1601,17083,000879.04

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