2002 (株)日清製粉グループ本社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 783 | 790 | 765 | 790 | 120,000 | 593.54 |
| 2001-12-27 | 776 | 776 | 768 | 773 | 343,000 | 580.77 |
| 2001-12-26 | 773 | 782 | 770 | 770 | 134,000 | 578.51 |
| 2001-12-25 | 782 | 782 | 770 | 773 | 197,000 | 580.77 |
| 2001-12-21 | 773 | 782 | 771 | 782 | 332,000 | 587.53 |
| 2001-12-20 | 779 | 782 | 764 | 772 | 398,000 | 580.02 |
| 2001-12-19 | 769 | 782 | 760 | 770 | 443,000 | 578.51 |
| 2001-12-18 | 772 | 790 | 770 | 779 | 449,000 | 585.27 |
| 2001-12-17 | 792 | 792 | 761 | 772 | 551,000 | 580.02 |
| 2001-12-14 | 755 | 792 | 750 | 790 | 3,708,999 | 593.54 |
| 2001-12-13 | 770 | 773 | 741 | 741 | 516,000 | 556.72 |
| 2001-12-12 | 763 | 779 | 763 | 777 | 446,000 | 583.77 |
| 2001-12-11 | 790 | 790 | 765 | 765 | 191,000 | 574.76 |
| 2001-12-10 | 806 | 807 | 780 | 780 | 419,000 | 586.03 |
| 2001-12-07 | 789 | 800 | 786 | 786 | 230,000 | 590.53 |
| 2001-12-06 | 805 | 812 | 790 | 793 | 309,000 | 595.79 |
| 2001-12-05 | 798 | 802 | 786 | 798 | 285,000 | 599.55 |
| 2001-12-04 | 807 | 809 | 791 | 802 | 269,000 | 602.55 |
| 2001-12-03 | 806 | 809 | 796 | 803 | 603,000 | 603.31 |
| 2001-11-30 | 811 | 817 | 795 | 796 | 464,000 | 598.05 |
| 2001-11-29 | 800 | 820 | 794 | 819 | 488,000 | 615.33 |
| 2001-11-28 | 793 | 801 | 784 | 784 | 454,000 | 589.03 |
| 2001-11-27 | 839 | 839 | 803 | 803 | 488,000 | 603.31 |
| 2001-11-26 | 796 | 835 | 796 | 835 | 331,000 | 627.35 |
| 2001-11-22 | 788 | 800 | 781 | 800 | 195,000 | 601.05 |
| 2001-11-21 | 779 | 795 | 777 | 791 | 442,000 | 594.29 |
| 2001-11-20 | 781 | 782 | 766 | 773 | 297,000 | 580.77 |
| 2001-11-19 | 782 | 789 | 770 | 778 | 278,000 | 584.52 |
| 2001-11-16 | 780 | 807 | 771 | 775 | 351,000 | 582.27 |
| 2001-11-15 | 761 | 794 | 760 | 789 | 329,000 | 592.79 |
| 2001-11-14 | 788 | 789 | 761 | 767 | 243,000 | 576.26 |
| 2001-11-13 | 786 | 790 | 775 | 780 | 251,000 | 586.03 |
| 2001-11-12 | 795 | 803 | 789 | 789 | 234,000 | 592.79 |
| 2001-11-09 | 805 | 810 | 785 | 786 | 656,000 | 590.53 |
| 2001-11-08 | 808 | 811 | 799 | 810 | 152,000 | 608.57 |
| 2001-11-07 | 820 | 828 | 799 | 801 | 513,000 | 601.80 |
| 2001-11-06 | 820 | 825 | 815 | 820 | 292,000 | 616.08 |
| 2001-11-05 | 807 | 811 | 803 | 811 | 242,000 | 609.32 |
| 2001-11-02 | 811 | 812 | 794 | 797 | 444,000 | 598.80 |
| 2001-11-01 | 824 | 824 | 810 | 810 | 239,000 | 608.57 |
| 2001-10-31 | 822 | 827 | 814 | 814 | 217,000 | 611.57 |
| 2001-10-30 | 812 | 825 | 812 | 822 | 206,000 | 617.58 |
| 2001-10-29 | 826 | 829 | 816 | 819 | 231,000 | 615.33 |
| 2001-10-26 | 832 | 837 | 816 | 816 | 408,000 | 613.07 |
| 2001-10-25 | 826 | 845 | 826 | 837 | 247,000 | 628.85 |
| 2001-10-24 | 813 | 839 | 813 | 827 | 369,000 | 621.34 |
| 2001-10-23 | 813 | 819 | 810 | 819 | 322,000 | 615.33 |
| 2001-10-22 | 807 | 814 | 807 | 809 | 223,000 | 607.81 |
| 2001-10-19 | 814 | 818 | 806 | 806 | 388,000 | 605.56 |
| 2001-10-18 | 830 | 830 | 811 | 811 | 304,000 | 609.32 |
| 2001-10-17 | 842 | 844 | 829 | 831 | 343,000 | 624.34 |
| 2001-10-16 | 856 | 860 | 844 | 852 | 237,000 | 640.12 |
| 2001-10-15 | 839 | 856 | 833 | 850 | 231,000 | 638.62 |
| 2001-10-12 | 862 | 862 | 814 | 834 | 965,000 | 626.60 |
| 2001-10-11 | 847 | 855 | 833 | 852 | 203,000 | 640.12 |
| 2001-10-10 | 836 | 844 | 830 | 838 | 189,000 | 629.60 |
| 2001-10-09 | 843 | 849 | 830 | 844 | 162,000 | 634.11 |
| 2001-10-05 | 869 | 869 | 837 | 844 | 329,000 | 634.11 |
| 2001-10-04 | 849 | 865 | 842 | 865 | 333,000 | 649.89 |
| 2001-10-03 | 849 | 851 | 836 | 836 | 349,000 | 628.10 |
| 2001-10-02 | 847 | 855 | 840 | 849 | 291,000 | 637.87 |
| 2001-10-01 | 867 | 870 | 840 | 867 | 491,000 | 651.39 |
| 2001-09-28 | 835 | 867 | 834 | 867 | 539,000 | 651.39 |
| 2001-09-27 | 815 | 824 | 813 | 820 | 204,000 | 616.08 |
| 2001-09-26 | 815 | 826 | 799 | 805 | 225,000 | 604.81 |
| 2001-09-25 | 817 | 817 | 798 | 805 | 490,000 | 604.81 |
| 2001-09-21 | 790 | 805 | 787 | 791 | 405,000 | 594.29 |
| 2001-09-20 | 802 | 815 | 798 | 798 | 547,000 | 599.55 |
| 2001-09-19 | 822 | 839 | 812 | 812 | 528,000 | 610.07 |
| 2001-09-18 | 806 | 849 | 806 | 819 | 325,000 | 615.33 |
| 2001-09-17 | 821 | 823 | 800 | 803 | 427,000 | 603.31 |
| 2001-09-14 | 796 | 851 | 796 | 851 | 1,256,000 | 639.37 |
| 2001-09-13 | 804 | 819 | 795 | 803 | 477,000 | 603.31 |
| 2001-09-12 | 816 | 835 | 802 | 805 | 253,000 | 604.81 |
| 2001-09-11 | 860 | 869 | 851 | 852 | 354,000 | 640.12 |
| 2001-09-10 | 863 | 879 | 861 | 863 | 318,000 | 648.39 |
| 2001-09-07 | 885 | 890 | 875 | 883 | 278,000 | 663.41 |
| 2001-09-06 | 866 | 904 | 866 | 895 | 608,000 | 672.43 |
| 2001-09-05 | 876 | 883 | 865 | 874 | 517,000 | 656.65 |
| 2001-09-04 | 882 | 897 | 880 | 894 | 375,000 | 671.68 |
| 2001-09-03 | 904 | 905 | 885 | 890 | 299,000 | 668.67 |
| 2001-08-31 | 900 | 905 | 895 | 895 | 375,000 | 672.43 |
| 2001-08-30 | 901 | 912 | 896 | 912 | 522,000 | 685.20 |
| 2001-08-29 | 906 | 910 | 899 | 899 | 396,000 | 675.43 |
| 2001-08-28 | 917 | 918 | 906 | 907 | 341,000 | 681.44 |
| 2001-08-27 | 918 | 928 | 909 | 909 | 272,000 | 682.95 |
| 2001-08-24 | 903 | 912 | 901 | 906 | 263,000 | 680.69 |
| 2001-08-23 | 911 | 915 | 903 | 904 | 420,000 | 679.19 |
| 2001-08-22 | 900 | 925 | 900 | 920 | 399,000 | 691.21 |
| 2001-08-21 | 903 | 912 | 895 | 903 | 415,000 | 678.44 |
| 2001-08-20 | 917 | 917 | 901 | 901 | 269,000 | 676.94 |
| 2001-08-17 | 913 | 921 | 910 | 910 | 298,000 | 683.70 |
| 2001-08-16 | 916 | 923 | 910 | 917 | 426,000 | 688.96 |
| 2001-08-15 | 921 | 925 | 913 | 913 | 240,000 | 685.95 |
| 2001-08-14 | 918 | 940 | 918 | 930 | 359,000 | 698.72 |
| 2001-08-13 | 908 | 919 | 901 | 913 | 240,000 | 685.95 |
| 2001-08-10 | 909 | 923 | 905 | 918 | 522,000 | 689.71 |
| 2001-08-09 | 936 | 948 | 908 | 912 | 269,000 | 685.20 |
| 2001-08-08 | 934 | 952 | 934 | 946 | 460,000 | 710.74 |
| 2001-08-07 | 920 | 955 | 920 | 954 | 510,000 | 716.75 |
| 2001-08-06 | 906 | 930 | 906 | 930 | 189,000 | 698.72 |
| 2001-08-03 | 921 | 930 | 915 | 918 | 127,000 | 689.71 |
| 2001-08-02 | 929 | 946 | 921 | 941 | 312,000 | 706.99 |
| 2001-08-01 | 912 | 928 | 912 | 928 | 177,000 | 697.22 |
| 2001-07-31 | 915 | 922 | 900 | 922 | 173,000 | 692.71 |
| 2001-07-30 | 920 | 924 | 900 | 907 | 198,000 | 681.44 |
| 2001-07-27 | 910 | 924 | 907 | 920 | 286,000 | 691.21 |
| 2001-07-26 | 891 | 920 | 891 | 908 | 254,000 | 682.19 |
| 2001-07-25 | 896 | 909 | 882 | 906 | 344,000 | 680.69 |
| 2001-07-24 | 860 | 901 | 860 | 901 | 284,000 | 676.94 |
| 2001-07-23 | 893 | 893 | 868 | 868 | 403,000 | 652.14 |
| 2001-07-19 | 894 | 907 | 894 | 903 | 160,000 | 678.44 |
| 2001-07-18 | 906 | 910 | 890 | 893 | 338,000 | 670.92 |
| 2001-07-17 | 902 | 920 | 902 | 918 | 162,000 | 689.71 |
| 2001-07-16 | 903 | 912 | 895 | 912 | 186,000 | 685.20 |
| 2001-07-13 | 901 | 908 | 897 | 903 | 833,000 | 678.44 |
| 2001-07-12 | 900 | 916 | 891 | 913 | 274,000 | 685.95 |
| 2001-07-11 | 896 | 902 | 890 | 890 | 408,000 | 668.67 |
| 2001-07-10 | 905 | 910 | 900 | 906 | 262,000 | 680.69 |
| 2001-07-09 | 903 | 908 | 898 | 906 | 411,000 | 680.69 |
| 2001-07-06 | 915 | 923 | 910 | 911 | 240,000 | 684.45 |
| 2001-07-05 | 903 | 930 | 902 | 925 | 401,000 | 694.97 |
| 2001-07-04 | 925 | 925 | 895 | 902 | 441,000 | 677.69 |
| 2001-07-03 | 906 | 924 | 900 | 920 | 302,000 | 691.21 |
| 2001-07-02 | 913 | 919 | 891 | 894 | 403,000 | 671.68 |
| 2001-06-29 | 899 | 928 | 899 | 928 | 296,000 | 697.22 |
| 2001-06-28 | 925 | 928 | 898 | 905 | 406,000 | 679.94 |
| 2001-06-27 | 922 | 922 | 912 | 922 | 273,000 | 692.71 |
| 2001-06-26 | 910 | 919 | 908 | 912 | 352,000 | 685.20 |
| 2001-06-25 | 921 | 925 | 908 | 910 | 273,000 | 683.70 |
| 2001-06-22 | 914 | 921 | 894 | 915 | 318,000 | 687.45 |
| 2001-06-21 | 887 | 908 | 882 | 903 | 563,000 | 678.44 |
| 2001-06-20 | 882 | 888 | 874 | 886 | 374,000 | 665.67 |
| 2001-06-19 | 909 | 912 | 883 | 890 | 404,000 | 668.67 |
| 2001-06-18 | 906 | 906 | 896 | 899 | 323,000 | 675.43 |
| 2001-06-15 | 893 | 896 | 888 | 896 | 444,000 | 673.18 |
| 2001-06-14 | 901 | 901 | 885 | 887 | 491,000 | 666.42 |
| 2001-06-13 | 886 | 918 | 882 | 901 | 521,000 | 676.94 |
| 2001-06-12 | 895 | 903 | 881 | 881 | 475,000 | 661.91 |
| 2001-06-11 | 913 | 923 | 898 | 900 | 436,000 | 676.18 |
| 2001-06-08 | 906 | 919 | 900 | 915 | 2,453,999 | 687.45 |
| 2001-06-07 | 900 | 906 | 892 | 896 | 431,000 | 673.18 |
| 2001-06-06 | 899 | 899 | 888 | 892 | 518,000 | 670.17 |
| 2001-06-05 | 900 | 905 | 895 | 899 | 366,000 | 675.43 |
| 2001-06-04 | 911 | 911 | 897 | 903 | 662,000 | 678.44 |
| 2001-06-01 | 919 | 919 | 907 | 911 | 425,000 | 684.45 |
| 2001-05-31 | 931 | 931 | 912 | 919 | 554,000 | 690.46 |
| 2001-05-30 | 931 | 948 | 931 | 935 | 306,000 | 702.48 |
| 2001-05-29 | 938 | 948 | 931 | 940 | 424,000 | 706.24 |
| 2001-05-28 | 939 | 958 | 936 | 948 | 164,000 | 712.25 |
| 2001-05-25 | 951 | 960 | 932 | 936 | 263,000 | 703.23 |
| 2001-05-24 | 961 | 973 | 950 | 953 | 283,000 | 716 |
| 2001-05-23 | 969 | 976 | 961 | 970 | 312,000 | 728.78 |
| 2001-05-22 | 980 | 984 | 972 | 972 | 247,000 | 730.28 |
| 2001-05-21 | 968 | 988 | 965 | 977 | 266,000 | 734.04 |
| 2001-05-18 | 975 | 982 | 971 | 975 | 314,000 | 732.53 |
| 2001-05-17 | 982 | 985 | 972 | 979 | 339,000 | 735.54 |
| 2001-05-16 | 1,000 | 1,004 | 972 | 972 | 428,000 | 730.28 |
| 2001-05-15 | 1,000 | 1,016 | 992 | 1,008 | 271,000 | 757.33 |
| 2001-05-14 | 1,032 | 1,032 | 1,010 | 1,016 | 151,000 | 763.34 |
| 2001-05-11 | 1,023 | 1,029 | 1,020 | 1,020 | 509,000 | 766.34 |
| 2001-05-10 | 1,019 | 1,045 | 1,019 | 1,023 | 210,000 | 768.60 |
| 2001-05-09 | 1,020 | 1,028 | 1,002 | 1,021 | 439,000 | 767.09 |
| 2001-05-08 | 1,034 | 1,051 | 1,025 | 1,040 | 289,000 | 781.37 |
| 2001-05-07 | 1,030 | 1,048 | 1,020 | 1,039 | 306,000 | 780.62 |
| 2001-05-02 | 1,070 | 1,070 | 1,040 | 1,050 | 313,000 | 788.88 |
| 2001-05-01 | 1,069 | 1,070 | 1,046 | 1,070 | 343,000 | 803.91 |
| 2001-04-27 | 1,059 | 1,060 | 1,040 | 1,052 | 290,000 | 790.38 |
| 2001-04-26 | 1,049 | 1,060 | 1,039 | 1,055 | 307,000 | 792.64 |
| 2001-04-25 | 1,038 | 1,044 | 1,027 | 1,038 | 381,000 | 779.87 |
| 2001-04-24 | 1,003 | 1,037 | 993 | 1,020 | 450,000 | 766.34 |
| 2001-04-23 | 995 | 1,044 | 992 | 996 | 551,000 | 748.31 |
| 2001-04-20 | 1,020 | 1,040 | 1,000 | 1,011 | 382,000 | 759.58 |
| 2001-04-19 | 1,040 | 1,062 | 1,011 | 1,022 | 735,000 | 767.84 |
| 2001-04-18 | 993 | 1,040 | 989 | 1,034 | 740,000 | 776.86 |
| 2001-04-17 | 979 | 991 | 966 | 968 | 496,000 | 727.27 |
| 2001-04-16 | 995 | 999 | 976 | 979 | 573,000 | 735.54 |
| 2001-04-13 | 997 | 1,000 | 992 | 999 | 875,000 | 750.56 |
| 2001-04-12 | 982 | 996 | 975 | 993 | 355,000 | 746.06 |
| 2001-04-11 | 953 | 986 | 945 | 981 | 405,000 | 737.04 |
| 2001-04-10 | 964 | 964 | 940 | 945 | 437,000 | 709.99 |
| 2001-04-09 | 985 | 985 | 953 | 954 | 354,000 | 716.75 |
| 2001-04-06 | 981 | 995 | 975 | 980 | 522,000 | 736.29 |
| 2001-04-05 | 990 | 998 | 981 | 985 | 234,000 | 740.05 |
| 2001-04-04 | 1,000 | 1,000 | 964 | 990 | 428,000 | 743.80 |
| 2001-04-03 | 966 | 998 | 966 | 998 | 533,000 | 749.81 |
| 2001-04-02 | 951 | 966 | 940 | 959 | 444,000 | 720.51 |
| 2001-03-30 | 939 | 960 | 935 | 941 | 336,000 | 706.99 |
| 2001-03-29 | 965 | 968 | 929 | 929 | 294,000 | 697.97 |
| 2001-03-28 | 950 | 978 | 940 | 975 | 495,000 | 732.53 |
| 2001-03-27 | 946 | 949 | 922 | 930 | 579,000 | 698.72 |
| 2001-03-26 | 908 | 930 | 902 | 930 | 422,000 | 698.72 |
| 2001-03-23 | 906 | 925 | 900 | 901 | 382,000 | 676.94 |
| 2001-03-22 | 920 | 940 | 900 | 916 | 405,000 | 688.20 |
| 2001-03-21 | 881 | 930 | 870 | 930 | 523,000 | 698.72 |
| 2001-03-19 | 885 | 924 | 869 | 877 | 541,000 | 658.90 |
| 2001-03-16 | 913 | 920 | 886 | 895 | 529,000 | 672.43 |
| 2001-03-15 | 885 | 948 | 872 | 948 | 476,000 | 712.25 |
| 2001-03-14 | 878 | 894 | 875 | 886 | 343,000 | 665.67 |
| 2001-03-13 | 889 | 891 | 870 | 875 | 627,000 | 657.40 |
| 2001-03-12 | 920 | 929 | 890 | 890 | 633,000 | 668.67 |
| 2001-03-09 | 924 | 934 | 923 | 928 | 2,169,999 | 697.22 |
| 2001-03-08 | 936 | 944 | 917 | 944 | 560,000 | 709.24 |
| 2001-03-07 | 946 | 960 | 923 | 931 | 413,000 | 699.47 |
| 2001-03-06 | 950 | 956 | 935 | 952 | 340,000 | 715.25 |
| 2001-03-05 | 972 | 976 | 946 | 960 | 325,000 | 721.26 |
| 2001-03-02 | 972 | 979 | 930 | 942 | 353,000 | 707.74 |
| 2001-03-01 | 991 | 999 | 933 | 962 | 564,000 | 722.77 |
| 2001-02-28 | 979 | 1,009 | 977 | 987 | 300,000 | 741.55 |
| 2001-02-27 | 1,000 | 1,010 | 960 | 969 | 569,000 | 728.02 |
| 2001-02-26 | 975 | 990 | 975 | 976 | 184,000 | 733.28 |
| 2001-02-23 | 982 | 998 | 980 | 990 | 243,000 | 743.80 |
| 2001-02-22 | 997 | 997 | 968 | 980 | 281,000 | 736.29 |
| 2001-02-21 | 997 | 998 | 985 | 991 | 268,000 | 744.55 |
| 2001-02-20 | 994 | 1,000 | 986 | 1,000 | 144,000 | 751.32 |
| 2001-02-19 | 980 | 992 | 977 | 985 | 126,000 | 740.05 |
| 2001-02-16 | 1,000 | 1,005 | 981 | 986 | 383,000 | 740.80 |
| 2001-02-15 | 989 | 1,000 | 983 | 985 | 416,000 | 740.05 |
| 2001-02-14 | 970 | 1,030 | 970 | 1,002 | 459,000 | 752.82 |
| 2001-02-13 | 969 | 975 | 941 | 944 | 233,000 | 709.24 |
| 2001-02-09 | 949 | 986 | 944 | 983 | 862,000 | 738.54 |
| 2001-02-08 | 940 | 945 | 925 | 939 | 256,000 | 705.49 |
| 2001-02-07 | 927 | 942 | 926 | 942 | 90,000 | 707.74 |
| 2001-02-06 | 924 | 930 | 917 | 917 | 123,000 | 688.96 |
| 2001-02-05 | 940 | 940 | 915 | 916 | 148,000 | 688.20 |
| 2001-02-02 | 924 | 944 | 923 | 937 | 333,000 | 703.98 |
| 2001-02-01 | 944 | 947 | 907 | 924 | 485,000 | 694.22 |
| 2001-01-31 | 943 | 945 | 934 | 945 | 131,000 | 709.99 |
| 2001-01-30 | 953 | 954 | 927 | 928 | 254,000 | 697.22 |
| 2001-01-29 | 953 | 954 | 941 | 949 | 154,000 | 713 |
| 2001-01-26 | 936 | 955 | 933 | 933 | 278,000 | 700.98 |
| 2001-01-25 | 936 | 944 | 932 | 936 | 98,000 | 703.23 |
| 2001-01-24 | 945 | 945 | 926 | 934 | 188,000 | 701.73 |
| 2001-01-23 | 922 | 939 | 921 | 935 | 162,000 | 702.48 |
| 2001-01-22 | 929 | 935 | 920 | 920 | 444,000 | 691.21 |
| 2001-01-19 | 945 | 949 | 920 | 920 | 293,000 | 691.21 |
| 2001-01-18 | 945 | 959 | 914 | 940 | 273,000 | 706.24 |
| 2001-01-17 | 961 | 961 | 945 | 952 | 139,000 | 715.25 |
| 2001-01-16 | 964 | 980 | 951 | 962 | 260,000 | 722.77 |
| 2001-01-15 | 983 | 983 | 944 | 944 | 174,000 | 709.24 |
| 2001-01-12 | 964 | 980 | 961 | 973 | 714,000 | 731.03 |
| 2001-01-11 | 975 | 975 | 951 | 959 | 204,000 | 720.51 |
| 2001-01-10 | 982 | 982 | 953 | 975 | 153,000 | 732.53 |
| 2001-01-09 | 957 | 980 | 950 | 980 | 186,000 | 736.29 |
| 2001-01-05 | 960 | 1,001 | 952 | 957 | 194,000 | 719.01 |
| 2001-01-04 | 981 | 985 | 950 | 960 | 137,000 | 721.26 |
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
