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

2002 (株)日清製粉グループ本社 の時系列データ [2002年度]

2002 (株)日清製粉グループ本社の時系列データ [2002年度]