2002 (株)日清製粉グループ本社の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	921	943	921	943	49,000	708.49
1998-12-29	932	932	919	928	375,000	697.22
1998-12-28	935	936	922	922	237,000	692.71
1998-12-25	935	950	935	935	75,000	702.48
1998-12-24	936	943	933	935	323,000	702.48
1998-12-22	952	952	930	931	528,000	699.47
1998-12-21	965	966	956	962	126,000	722.77
1998-12-18	990	990	965	975	118,000	732.53
1998-12-17	976	995	954	990	127,000	743.80
1998-12-16	954	968	954	966	100,000	725.77
1998-12-15	950	979	950	952	198,000	715.25
1998-12-14	960	968	946	946	317,000	710.74
1998-12-11	965	975	960	960	1,557,000	721.26
1998-12-10	987	1,009	985	985	97,000	740.05
1998-12-09	987	997	980	997	123,000	749.06
1998-12-08	1,003	1,008	995	995	116,000	747.56
1998-12-07	1,020	1,020	1,000	1,010	258,000	758.83
1998-12-04	984	989	980	985	118,000	740.05
1998-12-03	995	995	981	994	152,000	746.81
1998-12-02	995	999	990	997	160,000	749.06
1998-12-01	990	997	990	992	123,000	745.30
1998-11-30	992	1,001	990	1,001	171,000	752.07
1998-11-27	1,004	1,007	990	990	464,000	743.80
1998-11-26	1,004	1,009	998	1,001	210,000	752.07
1998-11-25	1,025	1,032	1,001	1,004	567,000	754.32
1998-11-24	1,042	1,045	1,017	1,045	142,000	785.12
1998-11-20	1,024	1,047	1,005	1,047	299,000	786.63
1998-11-19	1,014	1,034	1,004	1,004	187,000	754.32
1998-11-18	1,002	1,040	1,000	1,034	396,000	776.86
1998-11-17	1,015	1,015	987	1,000	117,000	751.32
1998-11-16	1,001	1,016	983	1,016	244,000	763.34
1998-11-13	991	1,002	963	999	870,000	750.56
1998-11-12	1,003	1,020	1,000	1,000	232,000	751.32
1998-11-11	1,011	1,022	1,006	1,022	305,000	767.84
1998-11-10	1,007	1,015	1,007	1,012	191,000	760.33
1998-11-09	1,030	1,045	1,005	1,007	233,000	756.57
1998-11-06	1,007	1,016	996	1,012	287,000	760.33
1998-11-05	1,025	1,035	998	1,001	466,000	752.07
1998-11-04	1,047	1,050	1,020	1,037	279,000	779.11
1998-11-02	1,000	1,030	1,000	1,030	181,000	773.85
1998-10-30	1,030	1,057	991	1,000	233,000	751.32
1998-10-29	996	1,038	988	1,032	231,000	775.36
1998-10-28	1,020	1,029	996	996	252,000	748.31
1998-10-27	1,030	1,064	1,011	1,011	267,000	759.58
1998-10-26	1,035	1,071	1,031	1,032	205,000	775.36
1998-10-23	1,059	1,085	1,056	1,072	274,000	805.41
1998-10-22	1,043	1,080	1,030	1,050	630,000	788.88
1998-10-21	1,039	1,045	1,020	1,035	579,000	777.61
1998-10-20	1,014	1,039	1,005	1,034	230,000	776.86
1998-10-19	1,011	1,029	1,011	1,014	381,000	761.83
1998-10-16	1,030	1,030	1,000	1,020	225,000	766.34
1998-10-15	988	1,019	981	1,019	182,000	765.59
1998-10-14	999	1,009	976	976	316,000	733.28
1998-10-13	1,018	1,018	992	1,000	475,000	751.32
1998-10-12	1,063	1,068	1,035	1,043	530,000	783.62
1998-10-09	1,030	1,097	1,030	1,043	1,004,000	783.62
1998-10-08	1,079	1,090	1,040	1,056	331,000	793.39
1998-10-07	1,043	1,101	1,043	1,099	705,000	825.70
1998-10-06	1,038	1,050	1,029	1,040	261,000	781.37
1998-10-05	1,020	1,039	1,018	1,038	193,000	779.87
1998-10-02	1,019	1,048	1,019	1,040	291,000	781.37
1998-10-01	1,041	1,044	992	1,001	271,000	752.07
1998-09-30	1,027	1,044	991	991	521,000	744.55
1998-09-29	1,030	1,049	1,002	1,041	767,000	782.12
1998-09-28	1,030	1,050	1,012	1,014	233,000	761.83
1998-09-25	1,035	1,040	1,017	1,027	143,000	771.60
1998-09-24	1,038	1,050	1,025	1,050	563,000	788.88
1998-09-22	993	1,020	989	1,018	299,000	764.84
1998-09-21	991	1,001	983	993	108,000	746.06
1998-09-18	986	1,014	980	1,014	334,000	761.83
1998-09-17	994	1,013	968	976	415,000	733.28
1998-09-16	1,017	1,020	1,006	1,014	258,000	761.83
1998-09-14	972	1,020	962	993	242,000	746.06
1998-09-11	999	1,015	940	952	2,979,999	715.25
1998-09-10	1,015	1,019	1,000	1,013	256,000	761.08
1998-09-09	997	1,018	995	1,013	726,000	761.08
1998-09-08	1,000	1,020	990	1,000	793,000	751.32
1998-09-07	958	1,020	950	1,020	625,000	766.34
1998-09-04	950	970	950	960	189,000	721.26
1998-09-03	946	975	917	960	195,000	721.26
1998-09-02	969	978	936	946	547,000	710.74
1998-09-01	906	980	900	980	371,000	736.29
1998-08-31	925	937	910	916	192,000	688.20
1998-08-28	928	948	905	920	527,000	691.21
1998-08-27	979	983	948	948	450,000	712.25
1998-08-26	965	989	956	976	395,000	733.28
1998-08-25	975	983	955	955	159,000	717.51
1998-08-24	967	971	947	967	132,000	726.52
1998-08-21	980	988	975	981	243,000	737.04
1998-08-20	993	993	963	990	576,000	743.80
1998-08-19	992	998	986	993	630,000	746.06
1998-08-18	985	996	976	992	553,000	745.30
1998-08-17	985	990	967	985	848,000	740.05
1998-08-14	983	995	971	993	812,000	746.06
1998-08-13	992	1,000	980	987	786,000	741.55
1998-08-12	955	980	955	975	237,000	732.53
1998-08-11	974	985	955	955	253,000	717.51
1998-08-10	990	990	951	964	245,000	724.27
1998-08-07	987	995	972	994	369,000	746.81
1998-08-06	968	990	961	986	408,000	740.80
1998-08-05	954	960	925	956	301,000	718.26
1998-08-04	949	955	948	954	117,000	716.75
1998-08-03	952	953	926	945	189,000	709.99
1998-07-31	954	968	954	955	340,000	717.51
1998-07-30	945	965	945	952	364,000	715.25
1998-07-29	937	950	937	944	165,000	709.24
1998-07-28	950	950	935	947	179,000	711.50
1998-07-27	939	950	939	944	568,000	709.24
1998-07-24	934	947	930	939	237,000	705.49
1998-07-23	928	948	920	948	426,000	712.25
1998-07-22	926	934	920	928	224,000	697.22
1998-07-21	930	939	921	935	157,000	702.48
1998-07-17	944	950	936	940	871,000	706.24
1998-07-16	940	943	926	943	326,000	708.49
1998-07-15	940	948	910	948	394,000	712.25
1998-07-14	940	950	933	940	349,000	706.24
1998-07-13	900	930	890	930	280,000	698.72
1998-07-10	930	930	913	920	1,033,000	691.21
1998-07-09	940	943	922	930	501,000	698.72
1998-07-08	940	940	930	935	670,000	702.48
1998-07-07	925	945	924	925	224,000	694.97
1998-07-06	911	925	906	910	169,000	683.70
1998-07-03	931	949	909	921	468,000	691.96
1998-07-02	930	970	928	941	476,000	706.99
1998-07-01	904	928	878	927	325,000	696.47
1998-06-30	886	923	886	913	355,000	685.95
1998-06-29	900	904	882	882	86,000	662.66
1998-06-26	884	890	851	890	347,000	668.67
1998-06-25	867	889	865	875	328,000	657.40
1998-06-24	880	880	861	866	192,000	650.64
1998-06-23	887	891	866	870	231,000	653.64
1998-06-22	898	909	885	886	156,000	665.67
1998-06-19	904	909	878	878	219,000	659.65
1998-06-18	890	914	882	914	442,000	686.70
1998-06-17	820	850	820	838	175,000	629.60
1998-06-16	818	839	810	829	289,000	622.84
1998-06-15	810	820	802	818	162,000	614.58
1998-06-12	821	830	806	825	1,228,000	619.84
1998-06-11	842	849	813	813	370,000	610.82
1998-06-10	860	868	831	849	333,000	637.87
1998-06-09	880	892	873	877	80,000	658.90
1998-06-08	863	882	853	873	145,000	655.90
1998-06-05	871	871	858	863	158,000	648.39
1998-06-04	870	882	867	880	443,000	661.16
1998-06-03	915	915	865	880	307,000	661.16
1998-06-02	885	915	885	915	94,000	687.45
1998-06-01	901	910	889	890	161,000	668.67
1998-05-29	923	923	900	911	195,000	684.45
1998-05-28	888	939	888	932	280,000	700.23
1998-05-27	917	917	885	890	277,000	668.67
1998-05-26	894	914	894	908	79,000	682.19
1998-05-25	885	910	885	904	60,000	679.19
1998-05-22	900	922	890	895	269,000	672.43
1998-05-21	907	945	907	930	450,000	698.72
1998-05-20	856	885	856	877	346,000	658.90
1998-05-19	831	858	829	855	223,000	642.37
1998-05-18	811	840	800	828	283,000	622.09
1998-05-15	800	831	796	801	355,000	601.80
1998-05-14	827	834	800	805	241,000	604.81
1998-05-13	850	850	816	819	303,000	615.33
1998-05-12	852	860	851	851	339,000	639.37
1998-05-11	866	870	860	862	152,000	647.63
1998-05-08	870	880	861	861	835,000	646.88
1998-05-07	854	880	850	880	332,000	661.16
1998-05-06	886	886	850	855	400,000	642.37
1998-05-01	884	888	875	887	272,000	666.42
1998-04-30	873	880	867	875	237,000	657.40
1998-04-28	885	895	862	866	483,000	650.64
1998-04-27	893	895	886	886	354,000	665.67
1998-04-24	905	929	892	892	326,000	670.17
1998-04-23	888	923	885	885	311,000	664.91
1998-04-22	911	916	891	904	237,000	679.19
1998-04-21	915	934	890	928	217,000	697.22
1998-04-20	905	910	892	906	148,000	680.69
1998-04-17	900	917	890	900	506,000	676.18
1998-04-16	946	947	900	900	339,000	676.18
1998-04-15	942	960	923	937	68,000	703.98
1998-04-14	942	960	910	940	203,000	706.24
1998-04-13	943	954	940	942	220,000	707.74
1998-04-10	948	952	921	943	260,000	708.49
1998-04-09	931	958	925	948	178,000	712.25
1998-04-08	935	970	935	960	158,000	721.26
1998-04-07	889	925	889	925	155,000	694.97
1998-04-06	882	916	881	897	261,000	673.93
1998-04-03	932	942	871	871	422,000	654.40
1998-04-02	941	959	920	924	311,000	694.22
1998-04-01	970	970	951	951	246,000	714.50
1998-03-31	935	984	934	982	524,000	737.79
1998-03-30	993	993	925	925	354,000	694.97
1998-03-27	1,020	1,020	983	983	205,000	738.54
1998-03-26	986	1,020	986	1,010	289,000	758.83
1998-03-25	1,000	1,030	981	999	273,000	750.56
1998-03-24	985	1,010	985	997	364,000	749.06
1998-03-23	985	1,000	983	993	265,000	746.06
1998-03-20	966	998	960	995	306,000	747.56
1998-03-19	980	990	977	986	111,000	740.80
1998-03-18	995	995	946	950	237,000	713.75
1998-03-17	964	995	964	995	203,000	747.56
1998-03-16	985	985	951	953	164,000	716
1998-03-13	950	995	950	995	1,064,000	747.56
1998-03-12	960	970	950	950	167,000	713.75
1998-03-11	960	964	950	950	127,000	713.75
1998-03-10	957	971	948	967	203,000	726.52
1998-03-09	979	980	945	947	227,000	711.50
1998-03-06	931	985	931	969	209,000	728.02
1998-03-05	967	967	931	931	176,000	699.47
1998-03-04	962	971	941	959	77,000	720.51
1998-03-03	978	985	968	971	145,000	729.53
1998-03-02	973	992	968	978	187,000	734.79
1998-02-27	930	948	923	948	176,000	712.25
1998-02-26	923	939	911	920	202,000	691.21
1998-02-25	901	922	881	918	384,000	689.71
1998-02-24	960	961	900	901	211,000	676.94
1998-02-23	970	976	960	961	34,000	722.01
1998-02-20	981	999	960	980	172,000	736.29
1998-02-19	997	1,010	981	981	227,000	737.04
1998-02-18	999	999	980	980	72,000	736.29
1998-02-17	980	1,000	970	1,000	139,000	751.32
1998-02-16	1,000	1,010	990	1,000	208,000	751.32
1998-02-13	1,030	1,030	1,000	1,020	1,123,000	766.34
1998-02-12	999	1,020	999	1,010	635,000	758.83
1998-02-10	972	1,000	962	999	435,000	750.56
1998-02-09	959	964	937	962	295,000	722.77
1998-02-06	937	959	920	957	474,000	719.01
1998-02-05	900	933	895	927	473,000	696.47
1998-02-04	899	905	890	890	119,000	668.67
1998-02-03	900	909	892	909	307,000	682.95
1998-02-02	881	890	880	887	216,000	666.42
1998-01-30	905	905	870	871	407,000	654.40
1998-01-29	895	908	889	900	373,000	676.18
1998-01-28	915	915	872	880	265,000	661.16
1998-01-27	893	919	884	902	645,000	677.69
1998-01-26	896	915	883	883	432,000	663.41
1998-01-23	880	895	870	895	331,000	672.43
1998-01-22	879	895	867	880	744,000	661.16
1998-01-21	858	888	853	888	433,000	667.17
1998-01-20	850	875	838	838	352,000	629.60
1998-01-19	862	878	860	869	372,000	652.89
1998-01-16	800	880	800	857	652,000	643.88
1998-01-14	780	792	775	792	280,000	595.04
1998-01-13	749	779	736	770	530,000	578.51
1998-01-12	730	746	730	739	195,000	555.22
1998-01-09	706	755	686	749	540,000	562.74
1998-01-08	690	727	690	706	668,000	530.43
1998-01-07	666	680	666	680	217,000	510.89
1998-01-06	690	704	665	676	272,000	507.89
1998-01-05	718	730	690	690	117,000	518.41

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

2002 (株)日清製粉グループ本社 の時系列データ [1998年度]

2002 (株)日清製粉グループ本社の時系列データ [1998年度]