2002 (株)日清製粉グループ本社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 778 | 790 | 778 | 790 | 171,000 | 593.54 |
| 2002-12-27 | 799 | 799 | 788 | 796 | 432,000 | 598.05 |
| 2002-12-26 | 792 | 796 | 789 | 794 | 331,000 | 596.54 |
| 2002-12-25 | 780 | 792 | 771 | 792 | 455,000 | 595.04 |
| 2002-12-24 | 785 | 785 | 764 | 769 | 347,000 | 577.76 |
| 2002-12-20 | 755 | 770 | 755 | 770 | 704,000 | 578.51 |
| 2002-12-19 | 759 | 762 | 752 | 754 | 367,000 | 566.49 |
| 2002-12-18 | 777 | 780 | 752 | 762 | 513,000 | 572.50 |
| 2002-12-17 | 760 | 777 | 759 | 767 | 666,000 | 576.26 |
| 2002-12-16 | 741 | 751 | 730 | 748 | 531,000 | 561.98 |
| 2002-12-13 | 746 | 750 | 734 | 743 | 1,494,000 | 558.23 |
| 2002-12-12 | 748 | 756 | 747 | 747 | 399,000 | 561.23 |
| 2002-12-11 | 770 | 770 | 752 | 757 | 472,000 | 568.75 |
| 2002-12-10 | 761 | 785 | 761 | 775 | 476,000 | 582.27 |
| 2002-12-09 | 785 | 792 | 776 | 776 | 422,000 | 583.02 |
| 2002-12-06 | 785 | 785 | 767 | 775 | 438,000 | 582.27 |
| 2002-12-05 | 782 | 794 | 782 | 789 | 609,000 | 592.79 |
| 2002-12-04 | 785 | 793 | 781 | 790 | 288,000 | 593.54 |
| 2002-12-03 | 795 | 795 | 783 | 787 | 374,000 | 591.29 |
| 2002-12-02 | 798 | 798 | 786 | 788 | 374,000 | 592.04 |
| 2002-11-29 | 798 | 800 | 784 | 798 | 550,000 | 599.55 |
| 2002-11-28 | 800 | 803 | 794 | 800 | 704,000 | 601.05 |
| 2002-11-27 | 784 | 799 | 784 | 798 | 675,000 | 599.55 |
| 2002-11-26 | 792 | 795 | 763 | 783 | 549,000 | 588.28 |
| 2002-11-25 | 785 | 799 | 784 | 791 | 630,000 | 594.29 |
| 2002-11-22 | 807 | 807 | 791 | 795 | 405,000 | 597.30 |
| 2002-11-21 | 808 | 815 | 800 | 803 | 266,000 | 603.31 |
| 2002-11-20 | 814 | 822 | 801 | 808 | 491,000 | 607.06 |
| 2002-11-19 | 816 | 827 | 816 | 820 | 376,000 | 616.08 |
| 2002-11-18 | 823 | 823 | 813 | 821 | 271,000 | 616.83 |
| 2002-11-15 | 826 | 826 | 815 | 821 | 219,000 | 616.83 |
| 2002-11-14 | 819 | 824 | 812 | 815 | 371,000 | 612.32 |
| 2002-11-13 | 835 | 840 | 819 | 825 | 616,000 | 619.84 |
| 2002-11-12 | 835 | 862 | 835 | 855 | 399,000 | 642.37 |
| 2002-11-11 | 835 | 839 | 825 | 837 | 257,000 | 628.85 |
| 2002-11-08 | 836 | 848 | 834 | 844 | 420,000 | 634.11 |
| 2002-11-07 | 844 | 844 | 830 | 839 | 217,000 | 630.35 |
| 2002-11-06 | 839 | 855 | 834 | 844 | 374,000 | 634.11 |
| 2002-11-05 | 847 | 847 | 828 | 839 | 343,000 | 630.35 |
| 2002-11-01 | 829 | 837 | 825 | 837 | 291,000 | 628.85 |
| 2002-10-31 | 874 | 874 | 823 | 834 | 593,000 | 626.60 |
| 2002-10-30 | 860 | 882 | 856 | 877 | 767,000 | 658.90 |
| 2002-10-29 | 841 | 858 | 837 | 858 | 488,000 | 644.63 |
| 2002-10-28 | 831 | 833 | 815 | 831 | 196,000 | 624.34 |
| 2002-10-25 | 829 | 854 | 829 | 851 | 484,000 | 639.37 |
| 2002-10-24 | 835 | 842 | 820 | 824 | 229,000 | 619.08 |
| 2002-10-23 | 847 | 847 | 830 | 843 | 387,000 | 633.36 |
| 2002-10-22 | 852 | 852 | 833 | 841 | 402,000 | 631.86 |
| 2002-10-21 | 847 | 857 | 835 | 842 | 623,000 | 632.61 |
| 2002-10-18 | 879 | 879 | 850 | 856 | 477,000 | 643.13 |
| 2002-10-17 | 843 | 871 | 843 | 871 | 641,000 | 654.40 |
| 2002-10-16 | 881 | 889 | 847 | 851 | 764,000 | 639.37 |
| 2002-10-15 | 860 | 886 | 856 | 881 | 322,000 | 661.91 |
| 2002-10-11 | 844 | 858 | 838 | 858 | 604,000 | 644.63 |
| 2002-10-10 | 853 | 857 | 828 | 833 | 788,000 | 625.85 |
| 2002-10-09 | 870 | 886 | 848 | 858 | 547,000 | 644.63 |
| 2002-10-08 | 870 | 879 | 864 | 870 | 443,000 | 653.64 |
| 2002-10-07 | 878 | 880 | 851 | 867 | 392,000 | 651.39 |
| 2002-10-04 | 884 | 889 | 877 | 888 | 479,000 | 667.17 |
| 2002-10-03 | 886 | 887 | 875 | 884 | 424,000 | 664.16 |
| 2002-10-02 | 900 | 900 | 882 | 886 | 259,000 | 665.67 |
| 2002-10-01 | 906 | 906 | 878 | 900 | 400,000 | 676.18 |
| 2002-09-30 | 901 | 907 | 891 | 905 | 394,000 | 679.94 |
| 2002-09-27 | 905 | 914 | 900 | 905 | 420,000 | 679.94 |
| 2002-09-26 | 885 | 893 | 882 | 891 | 306,000 | 669.42 |
| 2002-09-25 | 878 | 894 | 870 | 885 | 439,000 | 664.91 |
| 2002-09-24 | 906 | 906 | 885 | 894 | 512,000 | 671.68 |
| 2002-09-20 | 910 | 910 | 900 | 906 | 549,000 | 680.69 |
| 2002-09-19 | 893 | 919 | 891 | 911 | 1,247,000 | 684.45 |
| 2002-09-18 | 889 | 893 | 875 | 883 | 395,000 | 663.41 |
| 2002-09-17 | 880 | 891 | 872 | 889 | 693,000 | 667.92 |
| 2002-09-13 | 885 | 890 | 867 | 870 | 2,800,999 | 653.64 |
| 2002-09-12 | 882 | 890 | 874 | 886 | 329,000 | 665.67 |
| 2002-09-11 | 885 | 888 | 878 | 878 | 523,000 | 659.65 |
| 2002-09-10 | 883 | 889 | 874 | 874 | 400,000 | 656.65 |
| 2002-09-09 | 865 | 880 | 865 | 877 | 666,000 | 658.90 |
| 2002-09-06 | 862 | 865 | 843 | 861 | 331,000 | 646.88 |
| 2002-09-05 | 859 | 877 | 837 | 872 | 535,000 | 655.15 |
| 2002-09-04 | 848 | 859 | 840 | 856 | 544,000 | 643.13 |
| 2002-09-03 | 862 | 869 | 843 | 845 | 477,000 | 634.86 |
| 2002-09-02 | 868 | 871 | 863 | 871 | 243,000 | 654.40 |
| 2002-08-30 | 866 | 878 | 860 | 877 | 320,000 | 658.90 |
| 2002-08-29 | 871 | 875 | 856 | 862 | 326,000 | 647.63 |
| 2002-08-28 | 880 | 881 | 873 | 877 | 288,000 | 658.90 |
| 2002-08-27 | 882 | 885 | 872 | 877 | 259,000 | 658.90 |
| 2002-08-26 | 854 | 890 | 854 | 885 | 488,000 | 664.91 |
| 2002-08-23 | 864 | 872 | 854 | 867 | 438,000 | 651.39 |
| 2002-08-22 | 856 | 860 | 834 | 860 | 361,000 | 646.13 |
| 2002-08-21 | 852 | 866 | 851 | 862 | 307,000 | 647.63 |
| 2002-08-20 | 864 | 868 | 857 | 866 | 284,000 | 650.64 |
| 2002-08-19 | 877 | 877 | 846 | 864 | 472,000 | 649.14 |
| 2002-08-16 | 878 | 881 | 870 | 874 | 386,000 | 656.65 |
| 2002-08-15 | 878 | 889 | 874 | 881 | 301,000 | 661.91 |
| 2002-08-14 | 870 | 878 | 867 | 874 | 408,000 | 656.65 |
| 2002-08-13 | 862 | 873 | 862 | 866 | 250,000 | 650.64 |
| 2002-08-12 | 861 | 871 | 861 | 869 | 418,000 | 652.89 |
| 2002-08-09 | 890 | 894 | 881 | 881 | 821,000 | 661.91 |
| 2002-08-08 | 889 | 895 | 883 | 890 | 185,000 | 668.67 |
| 2002-08-07 | 895 | 897 | 888 | 889 | 472,000 | 667.92 |
| 2002-08-06 | 887 | 892 | 876 | 888 | 371,000 | 667.17 |
| 2002-08-05 | 881 | 888 | 874 | 887 | 232,000 | 666.42 |
| 2002-08-02 | 875 | 885 | 867 | 882 | 245,000 | 662.66 |
| 2002-08-01 | 889 | 889 | 867 | 876 | 330,000 | 658.15 |
| 2002-07-31 | 885 | 890 | 871 | 890 | 432,000 | 668.67 |
| 2002-07-30 | 887 | 889 | 878 | 883 | 343,000 | 663.41 |
| 2002-07-29 | 878 | 888 | 870 | 872 | 379,000 | 655.15 |
| 2002-07-26 | 865 | 869 | 855 | 868 | 427,000 | 652.14 |
| 2002-07-25 | 875 | 875 | 855 | 863 | 472,000 | 648.39 |
| 2002-07-24 | 875 | 884 | 862 | 862 | 503,000 | 647.63 |
| 2002-07-23 | 861 | 896 | 858 | 885 | 414,000 | 664.91 |
| 2002-07-22 | 859 | 878 | 859 | 870 | 255,000 | 653.64 |
| 2002-07-19 | 871 | 876 | 861 | 869 | 571,000 | 652.89 |
| 2002-07-18 | 871 | 891 | 857 | 882 | 701,000 | 662.66 |
| 2002-07-17 | 869 | 876 | 856 | 873 | 757,000 | 655.90 |
| 2002-07-16 | 867 | 877 | 852 | 866 | 502,000 | 650.64 |
| 2002-07-15 | 890 | 895 | 877 | 887 | 403,000 | 666.42 |
| 2002-07-12 | 881 | 894 | 873 | 883 | 871,000 | 663.41 |
| 2002-07-11 | 894 | 894 | 861 | 865 | 344,000 | 649.89 |
| 2002-07-10 | 901 | 911 | 892 | 896 | 304,000 | 673.18 |
| 2002-07-09 | 892 | 916 | 886 | 911 | 874,000 | 684.45 |
| 2002-07-08 | 888 | 895 | 876 | 880 | 353,000 | 661.16 |
| 2002-07-05 | 888 | 895 | 885 | 889 | 396,000 | 667.92 |
| 2002-07-04 | 876 | 880 | 866 | 868 | 311,000 | 652.14 |
| 2002-07-03 | 846 | 903 | 846 | 896 | 501,000 | 673.18 |
| 2002-07-02 | 835 | 867 | 834 | 866 | 322,000 | 650.64 |
| 2002-07-01 | 859 | 868 | 839 | 855 | 336,000 | 642.37 |
| 2002-06-28 | 836 | 858 | 830 | 858 | 428,000 | 644.63 |
| 2002-06-27 | 849 | 849 | 823 | 830 | 433,000 | 623.59 |
| 2002-06-26 | 826 | 840 | 820 | 829 | 514,000 | 622.84 |
| 2002-06-25 | 838 | 865 | 837 | 865 | 626,000 | 649.89 |
| 2002-06-24 | 836 | 858 | 833 | 857 | 526,000 | 643.88 |
| 2002-06-21 | 825 | 837 | 816 | 837 | 503,000 | 628.85 |
| 2002-06-20 | 825 | 840 | 805 | 839 | 819,000 | 630.35 |
| 2002-06-19 | 843 | 843 | 810 | 815 | 536,000 | 612.32 |
| 2002-06-18 | 825 | 840 | 812 | 833 | 536,000 | 625.85 |
| 2002-06-17 | 820 | 836 | 802 | 830 | 754,000 | 623.59 |
| 2002-06-14 | 848 | 848 | 820 | 829 | 2,389,999 | 622.84 |
| 2002-06-13 | 883 | 883 | 840 | 848 | 357,000 | 637.12 |
| 2002-06-12 | 863 | 868 | 857 | 863 | 262,000 | 648.39 |
| 2002-06-11 | 874 | 882 | 868 | 871 | 282,000 | 654.40 |
| 2002-06-10 | 884 | 906 | 878 | 884 | 453,000 | 664.16 |
| 2002-06-07 | 864 | 880 | 864 | 874 | 514,000 | 656.65 |
| 2002-06-06 | 895 | 895 | 870 | 889 | 474,000 | 667.92 |
| 2002-06-05 | 898 | 898 | 882 | 892 | 329,000 | 670.17 |
| 2002-06-04 | 903 | 904 | 870 | 880 | 431,000 | 661.16 |
| 2002-06-03 | 904 | 910 | 892 | 895 | 357,000 | 672.43 |
| 2002-05-31 | 891 | 925 | 891 | 907 | 676,000 | 681.44 |
| 2002-05-30 | 908 | 913 | 894 | 908 | 440,000 | 682.19 |
| 2002-05-29 | 897 | 908 | 892 | 902 | 591,000 | 677.69 |
| 2002-05-28 | 899 | 899 | 886 | 897 | 508,000 | 673.93 |
| 2002-05-27 | 865 | 895 | 863 | 895 | 693,000 | 672.43 |
| 2002-05-24 | 870 | 871 | 845 | 870 | 391,000 | 653.64 |
| 2002-05-23 | 880 | 880 | 856 | 870 | 479,000 | 653.64 |
| 2002-05-22 | 859 | 881 | 854 | 876 | 1,004,000 | 658.15 |
| 2002-05-21 | 848 | 857 | 841 | 854 | 369,000 | 641.62 |
| 2002-05-20 | 855 | 855 | 836 | 839 | 487,000 | 630.35 |
| 2002-05-17 | 870 | 878 | 845 | 846 | 650,000 | 635.61 |
| 2002-05-16 | 860 | 864 | 848 | 860 | 659,000 | 646.13 |
| 2002-05-15 | 850 | 868 | 838 | 864 | 1,108,000 | 649.14 |
| 2002-05-14 | 829 | 836 | 825 | 833 | 771,000 | 625.85 |
| 2002-05-13 | 817 | 829 | 809 | 819 | 239,000 | 615.33 |
| 2002-05-10 | 817 | 821 | 816 | 817 | 419,000 | 613.82 |
| 2002-05-09 | 823 | 833 | 822 | 827 | 313,000 | 621.34 |
| 2002-05-08 | 799 | 823 | 796 | 823 | 469,000 | 618.33 |
| 2002-05-07 | 805 | 805 | 785 | 793 | 252,000 | 595.79 |
| 2002-05-02 | 806 | 806 | 798 | 800 | 113,000 | 601.05 |
| 2002-05-01 | 803 | 803 | 793 | 796 | 190,000 | 598.05 |
| 2002-04-30 | 804 | 807 | 791 | 793 | 201,000 | 595.79 |
| 2002-04-26 | 810 | 810 | 790 | 794 | 283,000 | 596.54 |
| 2002-04-25 | 793 | 805 | 786 | 805 | 355,000 | 604.81 |
| 2002-04-24 | 790 | 798 | 783 | 784 | 315,000 | 589.03 |
| 2002-04-23 | 791 | 804 | 791 | 792 | 251,000 | 595.04 |
| 2002-04-22 | 794 | 812 | 794 | 804 | 237,000 | 604.06 |
| 2002-04-19 | 801 | 808 | 797 | 804 | 470,000 | 604.06 |
| 2002-04-18 | 800 | 818 | 800 | 811 | 535,000 | 609.32 |
| 2002-04-17 | 781 | 798 | 774 | 795 | 336,000 | 597.30 |
| 2002-04-16 | 768 | 779 | 764 | 779 | 237,000 | 585.27 |
| 2002-04-15 | 775 | 779 | 761 | 778 | 223,000 | 584.52 |
| 2002-04-12 | 760 | 775 | 760 | 765 | 669,000 | 574.76 |
| 2002-04-11 | 795 | 795 | 765 | 768 | 387,000 | 577.01 |
| 2002-04-10 | 763 | 789 | 763 | 786 | 366,000 | 590.53 |
| 2002-04-09 | 780 | 795 | 765 | 773 | 237,000 | 580.77 |
| 2002-04-08 | 789 | 796 | 781 | 781 | 317,000 | 586.78 |
| 2002-04-05 | 783 | 783 | 765 | 779 | 221,000 | 585.27 |
| 2002-04-04 | 782 | 786 | 769 | 773 | 350,000 | 580.77 |
| 2002-04-03 | 751 | 783 | 745 | 783 | 388,000 | 588.28 |
| 2002-04-02 | 770 | 770 | 757 | 759 | 249,000 | 570.25 |
| 2002-04-01 | 769 | 772 | 756 | 763 | 286,000 | 573.25 |
| 2002-03-29 | 781 | 783 | 753 | 757 | 691,000 | 568.75 |
| 2002-03-28 | 802 | 804 | 791 | 798 | 213,000 | 599.55 |
| 2002-03-27 | 824 | 824 | 801 | 801 | 234,000 | 601.80 |
| 2002-03-26 | 799 | 829 | 799 | 818 | 371,000 | 614.58 |
| 2002-03-25 | 788 | 808 | 788 | 797 | 241,000 | 598.80 |
| 2002-03-22 | 790 | 815 | 783 | 798 | 193,000 | 599.55 |
| 2002-03-20 | 808 | 815 | 785 | 797 | 529,000 | 598.80 |
| 2002-03-19 | 786 | 824 | 786 | 815 | 445,000 | 612.32 |
| 2002-03-18 | 821 | 821 | 795 | 796 | 425,000 | 598.05 |
| 2002-03-15 | 807 | 819 | 807 | 811 | 327,000 | 609.32 |
| 2002-03-14 | 810 | 825 | 803 | 817 | 492,000 | 613.82 |
| 2002-03-13 | 816 | 837 | 815 | 820 | 468,000 | 616.08 |
| 2002-03-12 | 816 | 837 | 812 | 826 | 484,000 | 620.59 |
| 2002-03-11 | 812 | 837 | 812 | 829 | 547,000 | 622.84 |
| 2002-03-08 | 814 | 830 | 804 | 822 | 2,252,999 | 617.58 |
| 2002-03-07 | 819 | 820 | 791 | 803 | 497,000 | 603.31 |
| 2002-03-06 | 804 | 827 | 790 | 790 | 502,000 | 593.54 |
| 2002-03-05 | 800 | 800 | 776 | 784 | 424,000 | 589.03 |
| 2002-03-04 | 760 | 805 | 760 | 800 | 797,000 | 601.05 |
| 2002-03-01 | 742 | 756 | 731 | 756 | 256,000 | 567.99 |
| 2002-02-28 | 742 | 757 | 733 | 733 | 406,000 | 550.71 |
| 2002-02-27 | 741 | 752 | 733 | 752 | 456,000 | 564.99 |
| 2002-02-26 | 728 | 733 | 718 | 721 | 308,000 | 541.70 |
| 2002-02-25 | 746 | 752 | 726 | 726 | 372,000 | 545.46 |
| 2002-02-22 | 732 | 740 | 725 | 736 | 347,000 | 552.97 |
| 2002-02-21 | 710 | 732 | 704 | 732 | 387,000 | 549.96 |
| 2002-02-20 | 719 | 719 | 702 | 702 | 404,000 | 527.42 |
| 2002-02-19 | 716 | 730 | 709 | 709 | 602,000 | 532.68 |
| 2002-02-18 | 700 | 712 | 700 | 706 | 418,000 | 530.43 |
| 2002-02-15 | 695 | 714 | 693 | 700 | 654,000 | 525.92 |
| 2002-02-14 | 690 | 717 | 690 | 702 | 643,000 | 527.42 |
| 2002-02-13 | 684 | 699 | 684 | 688 | 428,000 | 516.91 |
| 2002-02-12 | 687 | 688 | 675 | 676 | 767,000 | 507.89 |
| 2002-02-08 | 668 | 683 | 662 | 673 | 1,516,000 | 505.64 |
| 2002-02-07 | 674 | 683 | 668 | 668 | 356,000 | 501.88 |
| 2002-02-06 | 689 | 693 | 667 | 667 | 587,000 | 501.13 |
| 2002-02-05 | 691 | 704 | 682 | 682 | 365,000 | 512.40 |
| 2002-02-04 | 698 | 707 | 696 | 696 | 291,000 | 522.92 |
| 2002-02-01 | 701 | 702 | 691 | 698 | 296,000 | 524.42 |
| 2002-01-31 | 700 | 709 | 693 | 700 | 300,000 | 525.92 |
| 2002-01-30 | 706 | 709 | 681 | 700 | 402,000 | 525.92 |
| 2002-01-29 | 722 | 722 | 707 | 707 | 216,000 | 531.18 |
| 2002-01-28 | 715 | 716 | 705 | 712 | 347,000 | 534.94 |
| 2002-01-25 | 713 | 714 | 703 | 708 | 334,000 | 531.93 |
| 2002-01-24 | 720 | 745 | 707 | 712 | 415,000 | 534.94 |
| 2002-01-23 | 721 | 736 | 721 | 730 | 207,000 | 548.46 |
| 2002-01-22 | 731 | 742 | 730 | 730 | 516,000 | 548.46 |
| 2002-01-21 | 735 | 746 | 725 | 736 | 556,000 | 552.97 |
| 2002-01-18 | 720 | 727 | 713 | 727 | 399,000 | 546.21 |
| 2002-01-17 | 726 | 729 | 711 | 711 | 330,000 | 534.19 |
| 2002-01-16 | 730 | 733 | 710 | 726 | 430,000 | 545.46 |
| 2002-01-15 | 737 | 750 | 732 | 732 | 204,000 | 549.96 |
| 2002-01-11 | 738 | 748 | 735 | 738 | 436,000 | 554.47 |
| 2002-01-10 | 751 | 761 | 735 | 736 | 233,000 | 552.97 |
| 2002-01-09 | 769 | 771 | 760 | 760 | 293,000 | 571 |
| 2002-01-08 | 774 | 774 | 758 | 761 | 339,000 | 571.75 |
| 2002-01-07 | 774 | 784 | 770 | 773 | 457,000 | 580.77 |
| 2002-01-04 | 810 | 810 | 786 | 792 | 172,000 | 595.04 |
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
