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

2002 (株)日清製粉グループ本社 の時系列データ [2001年度]

2002 (株)日清製粉グループ本社の時系列データ [2001年度]