2002 (株)日清製粉グループ本社の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	712	735	705	705	158,000	529.68
1999-12-29	726	726	710	716	231,000	537.94
1999-12-28	763	773	725	740	198,000	555.97
1999-12-27	755	760	746	758	56,000	569.50
1999-12-24	744	752	741	745	149,000	559.73
1999-12-22	737	752	737	748	276,000	561.98
1999-12-21	731	766	730	747	384,000	561.23
1999-12-20	764	764	720	735	503,000	552.22
1999-12-17	760	770	747	764	186,000	574.01
1999-12-16	770	785	752	784	183,000	589.03
1999-12-15	784	790	770	770	242,000	578.51
1999-12-14	775	787	775	784	181,000	589.03
1999-12-13	783	783	770	771	233,000	579.26
1999-12-10	778	785	773	783	2,407,999	588.28
1999-12-09	783	783	760	778	248,000	584.52
1999-12-08	785	789	774	781	536,000	586.78
1999-12-07	739	764	737	755	571,000	567.24
1999-12-06	776	776	735	736	895,000	552.97
1999-12-03	761	776	755	776	222,000	583.02
1999-12-02	798	800	770	779	278,000	585.27
1999-12-01	758	797	758	797	602,000	598.80
1999-11-30	741	760	735	748	397,000	561.98
1999-11-29	736	749	730	735	412,000	552.22
1999-11-26	721	728	714	721	650,000	541.70
1999-11-25	740	742	714	735	839,000	552.22
1999-11-24	774	774	749	755	904,000	567.24
1999-11-22	796	796	767	775	798,000	582.27
1999-11-19	821	827	793	796	378,000	598.05
1999-11-18	822	829	816	822	352,000	617.58
1999-11-17	807	820	802	810	353,000	608.57
1999-11-16	810	823	798	801	427,000	601.80
1999-11-15	817	839	800	800	438,000	601.05
1999-11-12	810	835	805	808	699,000	607.06
1999-11-11	833	835	809	820	518,000	616.08
1999-11-10	860	875	846	873	302,000	655.90
1999-11-09	862	875	860	865	177,000	649.89
1999-11-08	874	874	850	860	205,000	646.13
1999-11-05	855	869	853	866	172,000	650.64
1999-11-04	859	873	856	856	250,000	643.13
1999-11-02	855	863	851	863	139,000	648.39
1999-11-01	865	870	857	865	117,000	649.89
1999-10-29	857	877	857	867	285,000	651.39
1999-10-28	853	855	851	851	188,000	639.37
1999-10-27	858	864	850	850	171,000	638.62
1999-10-26	859	870	850	850	201,000	638.62
1999-10-25	851	879	850	879	294,000	660.41
1999-10-22	862	869	850	851	339,000	639.37
1999-10-21	860	860	850	856	211,000	643.13
1999-10-20	864	869	860	863	144,000	648.39
1999-10-19	887	887	856	864	199,000	649.14
1999-10-18	868	889	859	889	243,000	667.92
1999-10-15	853	865	851	858	330,000	644.63
1999-10-14	862	865	850	850	476,000	638.62
1999-10-13	875	882	859	860	377,000	646.13
1999-10-12	893	899	878	887	220,000	666.42
1999-10-08	934	934	889	903	645,000	678.44
1999-10-07	895	926	887	924	534,000	694.22
1999-10-06	892	892	875	875	231,000	657.40
1999-10-05	889	889	872	872	341,000	655.15
1999-10-04	896	897	883	888	153,000	667.17
1999-10-01	895	905	880	887	372,000	666.42
1999-09-30	878	898	878	898	300,000	674.68
1999-09-29	879	882	863	870	196,000	653.64
1999-09-28	893	900	889	899	140,000	675.43
1999-09-27	895	895	873	873	355,000	655.90
1999-09-24	898	908	890	908	539,000	682.19
1999-09-22	899	918	895	908	337,000	682.19
1999-09-21	888	905	883	905	257,000	679.94
1999-09-20	884	890	875	886	312,000	665.67
1999-09-17	862	879	851	860	866,000	646.13
1999-09-16	885	885	860	861	700,000	646.88
1999-09-14	901	909	885	887	406,000	666.42
1999-09-13	922	930	909	914	294,000	686.70
1999-09-10	896	922	896	914	2,355,999	686.70
1999-09-09	905	929	896	926	493,000	695.72
1999-09-08	905	908	895	900	313,000	676.18
1999-09-07	918	918	903	904	320,000	679.19
1999-09-06	915	927	915	918	133,000	689.71
1999-09-03	915	948	910	923	279,000	693.46
1999-09-02	920	934	916	916	376,000	688.20
1999-09-01	945	964	915	950	889,000	713.75
1999-08-31	959	959	914	945	2,085,999	709.99
1999-08-30	955	966	945	965	1,214,000	725.02
1999-08-27	930	942	905	931	697,000	699.47
1999-08-26	924	938	910	910	605,000	683.70
1999-08-25	910	930	903	914	563,000	686.70
1999-08-24	951	951	900	910	378,000	683.70
1999-08-23	940	955	940	941	307,000	706.99
1999-08-20	943	955	928	928	421,000	697.22
1999-08-19	922	950	920	937	535,000	703.98
1999-08-18	945	966	941	952	1,059,000	715.25
1999-08-17	895	897	884	888	450,000	667.17
1999-08-16	904	911	897	907	386,000	681.44
1999-08-13	910	910	895	900	839,000	676.18
1999-08-12	911	920	905	920	161,000	691.21
1999-08-11	913	919	909	914	146,000	686.70
1999-08-10	906	910	900	909	202,000	682.95
1999-08-09	904	919	904	912	133,000	685.20
1999-08-06	919	920	901	902	232,000	677.69
1999-08-05	929	935	911	921	263,000	691.96
1999-08-04	948	948	935	935	246,000	702.48
1999-08-03	950	956	925	950	244,000	713.75
1999-08-02	934	950	933	940	143,000	706.24
1999-07-30	928	958	928	944	246,000	709.24
1999-07-29	935	939	925	938	235,000	704.73
1999-07-28	942	959	931	935	269,000	702.48
1999-07-27	950	960	936	960	515,000	721.26
1999-07-26	960	960	939	947	289,000	711.50
1999-07-23	950	965	941	951	582,000	714.50
1999-07-22	960	960	935	951	469,000	714.50
1999-07-21	932	953	931	948	305,000	712.25
1999-07-19	941	945	935	940	247,000	706.24
1999-07-16	963	968	931	931	646,000	699.47
1999-07-15	949	970	937	968	765,000	727.27
1999-07-14	926	949	926	949	280,000	713
1999-07-13	935	945	926	926	181,000	695.72
1999-07-12	935	945	926	945	356,000	709.99
1999-07-09	926	944	926	926	792,000	695.72
1999-07-08	944	945	926	931	252,000	699.47
1999-07-07	945	954	934	934	258,000	701.73
1999-07-06	925	938	921	935	268,000	702.48
1999-07-05	932	940	921	925	269,000	694.97
1999-07-02	942	945	930	932	345,000	700.23
1999-07-01	940	972	940	960	444,000	721.26
1999-06-30	944	958	944	945	302,000	709.99
1999-06-29	950	954	925	954	183,000	716.75
1999-06-28	939	956	938	940	167,000	706.24
1999-06-25	948	950	920	920	399,000	691.21
1999-06-24	941	950	938	943	462,000	708.49
1999-06-23	957	957	935	935	534,000	702.48
1999-06-22	945	948	937	937	316,000	703.98
1999-06-21	947	956	935	950	203,000	713.75
1999-06-18	955	955	936	937	216,000	703.98
1999-06-17	950	958	945	945	417,000	709.99
1999-06-16	953	953	932	945	637,000	709.99
1999-06-15	949	950	927	944	177,000	709.24
1999-06-14	949	960	947	947	759,000	711.50
1999-06-11	955	980	950	950	2,810,999	713.75
1999-06-10	950	970	950	965	671,000	725.02
1999-06-09	944	954	944	954	364,000	716.75
1999-06-08	941	950	941	949	128,000	713
1999-06-07	952	952	948	949	333,000	713
1999-06-04	935	952	935	952	312,000	715.25
1999-06-03	944	948	935	941	182,000	706.99
1999-06-02	951	951	940	949	201,000	713
1999-06-01	948	954	941	954	484,000	716.75
1999-05-31	935	943	925	940	364,000	706.24
1999-05-28	935	945	930	930	395,000	698.72
1999-05-27	954	954	926	935	383,000	702.48
1999-05-26	948	950	938	947	507,000	711.50
1999-05-25	941	955	937	948	710,000	712.25
1999-05-24	933	950	920	945	913,000	709.99
1999-05-21	903	935	900	930	232,000	698.72
1999-05-20	919	920	900	904	324,000	679.19
1999-05-19	918	928	914	918	152,000	689.71
1999-05-18	925	937	916	918	149,000	689.71
1999-05-17	944	944	920	920	190,000	691.21
1999-05-14	946	957	931	945	883,000	709.99
1999-05-13	932	944	932	942	180,000	707.74
1999-05-12	920	947	920	942	351,000	707.74
1999-05-11	921	926	915	916	195,000	688.20
1999-05-10	935	950	933	933	140,000	700.98
1999-05-07	952	960	920	936	201,000	703.23
1999-05-06	962	964	950	962	232,000	722.77
1999-04-30	964	964	959	961	506,000	722.01
1999-04-28	963	964	958	962	230,000	722.77
1999-04-27	963	965	955	960	433,000	721.26
1999-04-26	956	967	950	961	641,000	722.01
1999-04-23	940	958	940	956	795,000	718.26
1999-04-22	930	940	921	940	263,000	706.24
1999-04-21	930	930	913	930	150,000	698.72
1999-04-20	903	938	903	931	365,000	699.47
1999-04-19	918	918	896	906	437,000	680.69
1999-04-16	896	919	896	917	251,000	688.96
1999-04-15	895	905	893	896	280,000	673.18
1999-04-14	905	910	890	891	487,000	669.42
1999-04-13	905	918	903	916	261,000	688.20
1999-04-12	901	910	901	901	220,000	676.94
1999-04-09	940	940	905	906	1,585,000	680.69
1999-04-08	901	925	899	920	519,000	691.21
1999-04-07	905	917	900	900	532,000	676.18
1999-04-06	917	920	905	905	282,000	679.94
1999-04-05	921	938	914	916	211,000	688.20
1999-04-02	916	931	914	921	180,000	691.96
1999-04-01	912	937	905	937	252,000	703.98
1999-03-31	917	940	907	915	422,000	687.45
1999-03-30	935	936	903	907	221,000	681.44
1999-03-29	939	940	927	935	223,000	702.48
1999-03-26	939	946	916	919	161,000	690.46
1999-03-25	896	947	896	947	497,000	711.50
1999-03-24	901	909	895	896	288,000	673.18
1999-03-23	942	942	901	901	529,000	676.94
1999-03-19	920	950	912	942	385,000	707.74
1999-03-18	922	930	900	901	450,000	676.94
1999-03-17	935	955	926	942	298,000	707.74
1999-03-16	900	955	898	955	364,000	717.51
1999-03-15	909	929	904	929	348,000	697.97
1999-03-12	924	924	902	919	1,611,000	690.46
1999-03-11	910	965	901	922	727,000	692.71
1999-03-10	898	919	892	918	408,000	689.71
1999-03-09	890	915	890	905	325,000	679.94
1999-03-08	921	940	887	887	328,000	666.42
1999-03-05	880	928	880	918	484,000	689.71
1999-03-04	873	883	868	872	213,000	655.15
1999-03-03	874	883	871	883	269,000	663.41
1999-03-02	900	900	870	870	347,000	653.64
1999-03-01	904	904	890	890	186,000	668.67
1999-02-26	903	903	890	891	217,000	669.42
1999-02-25	886	901	885	900	316,000	676.18
1999-02-24	900	909	870	882	404,000	662.66
1999-02-23	899	910	899	910	397,000	683.70
1999-02-22	910	915	905	908	250,000	682.19
1999-02-19	910	912	906	910	270,000	683.70
1999-02-18	912	919	906	910	217,000	683.70
1999-02-17	935	935	911	911	287,000	684.45
1999-02-16	925	950	921	930	168,000	698.72
1999-02-15	917	921	917	920	188,000	691.21
1999-02-12	916	923	915	916	317,000	688.20
1999-02-10	920	925	916	923	194,000	693.46
1999-02-09	931	931	920	924	83,000	694.22
1999-02-08	920	925	913	921	121,000	691.96
1999-02-05	930	930	913	927	215,000	696.47
1999-02-04	935	939	920	934	190,000	701.73
1999-02-03	910	930	910	930	202,000	698.72
1999-02-02	920	929	916	920	379,000	691.21
1999-02-01	942	943	920	930	155,000	698.72
1999-01-29	945	947	930	940	169,000	706.24
1999-01-28	948	948	943	943	152,000	708.49
1999-01-27	950	950	941	945	237,000	709.99
1999-01-26	946	959	942	945	481,000	709.99
1999-01-25	930	950	930	946	175,000	710.74
1999-01-22	935	959	934	940	345,000	706.24
1999-01-21	935	949	935	945	296,000	709.99
1999-01-20	920	940	911	935	312,000	702.48
1999-01-19	930	931	921	925	219,000	694.97
1999-01-18	929	937	929	936	286,000	703.23
1999-01-14	921	939	921	929	813,000	697.97
1999-01-13	916	934	916	934	500,000	701.73
1999-01-12	911	924	911	917	589,000	688.96
1999-01-11	900	920	900	911	178,000	684.45
1999-01-08	908	909	900	900	394,000	676.18
1999-01-07	929	957	909	918	264,000	689.71
1999-01-06	910	925	900	919	238,000	690.46
1999-01-05	910	913	890	902	339,000	677.69
1999-01-04	919	923	905	910	318,000	683.70

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 [1999年度]

2002 (株)日清製粉グループ本社の時系列データ [1999年度]