2002 (株)日清製粉グループ本社 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1401,1461,1171,123448,500928.10
2007-12-271,1551,1631,1501,154440,000953.72
2007-12-261,1641,1661,1501,157357,500956.20
2007-12-251,1741,1741,1531,158562,500957.03
2007-12-211,1371,1581,1361,1451,080,500946.28
2007-12-201,1481,1511,1341,1361,097,500938.84
2007-12-191,1341,1381,1281,128881,500932.23
2007-12-181,1421,1431,1301,1351,217,500938.02
2007-12-171,1501,1571,1411,1421,070,500943.80
2007-12-141,1291,1551,1291,1483,557,999948.76
2007-12-131,1591,1601,1361,1361,538,500938.84
2007-12-121,1611,1761,1561,1721,008,000968.60
2007-12-111,1941,1941,1761,1811,115,500976.03
2007-12-101,1571,1641,1441,157855,500956.20
2007-12-071,1681,1691,1541,1541,273,500953.72
2007-12-061,1521,1631,1471,1571,316,500956.20
2007-12-051,1271,1431,1211,1431,269,500944.63
2007-12-041,1021,1341,1021,1271,366,000931.41
2007-12-031,0981,1071,0931,100914,500909.09
2007-11-301,0881,1061,0881,0971,314,500906.61
2007-11-291,0921,1061,0841,0861,861,500897.52
2007-11-281,1161,1161,0841,0911,633,000901.65
2007-11-271,1001,1371,0911,1161,790,500922.31
2007-11-261,0901,1061,0871,1001,046,000909.09
2007-11-221,0891,0991,0821,0822,101,500894.22
2007-11-211,0841,0941,0831,0891,583,500900
2007-11-201,0771,0831,0711,0831,988,500895.04
2007-11-191,0501,0721,0471,0701,815,500884.30
2007-11-161,0341,0481,0301,046855,000864.46
2007-11-151,0411,0421,0311,034999,000854.55
2007-11-141,0381,0431,0321,039971,500858.68
2007-11-131,0171,0331,0101,0271,534,500848.76
2007-11-121,0051,0211,0041,0081,253,500833.06
2007-11-091,0111,0331,0101,0251,694,500847.11
2007-11-081,0201,0301,0101,020841,000842.98
2007-11-071,0401,0401,0231,031709,000852.07
2007-11-061,0411,0421,0221,037801,000857.03
2007-11-051,0211,0281,0191,023522,000845.46
2007-11-021,0401,0451,0211,027843,500848.76
2007-11-011,0361,0411,0291,037762,500857.03
2007-10-311,0271,0401,0191,0371,281,500857.03
2007-10-301,0121,0321,0101,029788,000850.41
2007-10-291,0311,0361,0221,024705,500846.28
2007-10-261,0091,0231,0091,011970,000835.54
2007-10-251,0141,0191,0061,0161,014,000839.67
2007-10-241,0251,0289971,0001,829,500826.45
2007-10-231,0421,0421,0321,033584,500853.72
2007-10-221,0281,0401,0201,0331,233,500853.72
2007-10-191,0781,0781,0521,0581,001,500874.38
2007-10-181,0761,0801,0681,076996,000889.26
2007-10-171,0891,0921,0711,0851,199,000896.69
2007-10-161,0951,0951,0781,089725,500900
2007-10-151,0991,1051,0851,094585,000904.13
2007-10-121,1021,1031,0891,0991,472,500908.26
2007-10-111,1001,1011,0711,0961,338,000905.79
2007-10-101,1051,1071,0951,097484,000906.61
2007-10-091,1191,1191,0971,103762,500911.57
2007-10-051,0961,1221,0961,100847,000909.09
2007-10-041,1081,1171,0981,105769,000913.22
2007-10-031,1161,1291,1121,128873,500932.23
2007-10-021,1291,1291,1101,112892,000919.01
2007-10-011,0661,0931,0651,0931,040,000903.31
2007-09-281,0881,0911,0741,081883,000893.39
2007-09-271,0821,0901,0721,088862,000899.17
2007-09-261,0821,0831,0641,070892,000884.30
2007-09-251,0901,0911,0731,074657,500887.60
2007-09-211,0721,0841,0681,080915,000892.56
2007-09-201,0841,0931,0791,0851,017,000896.69
2007-09-191,0531,0701,0531,064682,500879.34
2007-09-181,0711,0721,0471,052594,500869.42
2007-09-141,0621,0861,0551,0723,344,499885.95
2007-09-131,0541,0661,0481,062780,000877.69
2007-09-121,0501,0501,0411,042970,000861.16
2007-09-111,0561,0581,0461,049906,500866.94
2007-09-101,0601,0671,0451,0521,024,500869.42
2007-09-071,0681,0781,0591,0741,143,500887.60
2007-09-061,0531,0681,0441,0681,167,000882.65
2007-09-051,0531,0691,0501,0531,279,000870.25
2007-09-041,0481,0601,0481,054563,500871.07
2007-09-031,0601,0681,0451,0631,137,500878.51
2007-08-311,0551,0651,0501,0611,268,000876.86
2007-08-301,0591,0621,0451,0551,300,000871.90
2007-08-291,0461,0491,0261,048956,500866.12
2007-08-281,0541,0611,0461,059591,000875.21
2007-08-271,0591,0691,0561,0581,587,000874.38
2007-08-241,0811,0911,0551,0591,624,500875.21
2007-08-231,0981,1001,0881,093895,500903.31
2007-08-221,0941,1021,0771,0871,155,500898.35
2007-08-211,0651,0771,0591,068887,000882.65
2007-08-201,0591,0791,0451,0651,475,500880.17
2007-08-171,0731,0821,0571,0591,876,500875.21
2007-08-161,0661,0751,0441,0531,242,500870.25
2007-08-151,0601,0781,0521,0611,033,000876.86
2007-08-141,0791,0811,0621,067629,500881.82
2007-08-131,0761,0911,0481,0861,418,500897.52
2007-08-101,0691,1341,0691,1162,689,499922.31
2007-08-091,1261,1291,0871,0892,294,500900
2007-08-081,0711,0881,0621,0861,626,500897.52
2007-08-071,0701,0771,0641,0701,141,500884.30
2007-08-061,0601,0781,0521,069998,500883.47
2007-08-031,0921,0921,0641,0681,553,500882.65
2007-08-021,0821,0991,0661,0991,812,500908.26
2007-08-011,1001,1021,0711,0842,171,000895.87
2007-07-311,1171,1211,1071,1111,194,000918.18
2007-07-301,1201,1251,1011,1171,385,500923.14
2007-07-271,1291,1451,1111,1311,164,000934.71
2007-07-261,1291,1531,1291,1491,138,000949.59
2007-07-251,1401,1461,1281,1291,090,000933.06
2007-07-241,1551,1591,1451,152836,500952.07
2007-07-231,1621,1681,1561,159649,500957.85
2007-07-201,1701,1831,1701,174631,000970.25
2007-07-191,1661,1751,1661,170562,000966.94
2007-07-181,1681,1691,1521,156655,500955.37
2007-07-171,1631,1751,1581,169950,000966.12
2007-07-131,1701,1851,1591,1621,908,500960.33
2007-07-121,1771,1811,1501,1531,107,000952.89
2007-07-111,1851,1861,1711,176950,000971.90
2007-07-101,1891,1961,1811,186630,000980.17
2007-07-091,1951,2021,1911,195562,500987.60
2007-07-061,2021,2031,1871,189931,000982.65
2007-07-051,2021,2111,2021,207451,500997.52
2007-07-041,2121,2171,2051,205387,500995.87
2007-07-031,2281,2281,2121,212819,0001,001.65
2007-07-021,2171,2241,2121,221798,5001,009.09
2007-06-291,2191,2221,2131,219708,5001,007.44
2007-06-281,2111,2201,2101,218672,5001,006.61
2007-06-271,2131,2171,2091,210694,0001,000
2007-06-261,2071,2161,2051,210710,5001,000
2007-06-251,2091,2131,2021,203788,500994.22
2007-06-221,2201,2221,2101,214874,0001,003.31
2007-06-211,2261,2281,2131,228861,0001,014.88
2007-06-201,2281,2301,2161,226741,5001,013.22
2007-06-191,2431,2431,2231,236950,0001,021.49
2007-06-181,2401,2441,2311,243786,5001,027.27
2007-06-151,2361,2421,2261,239849,0001,023.97
2007-06-141,2321,2341,2251,226949,5001,013.22
2007-06-131,2391,2471,2281,233849,0001,019.01
2007-06-121,2611,2611,2351,238857,5001,023.14
2007-06-111,2441,2621,2351,260998,5001,041.32
2007-06-081,2331,2461,2181,2443,968,4991,028.10
2007-06-071,2311,2371,2221,236923,5001,021.49
2007-06-061,2431,2491,2331,235801,0001,020.66
2007-06-051,2461,2571,2361,252704,0001,034.71
2007-06-041,2431,2521,2391,245729,0001,028.93
2007-06-011,2671,2691,2421,242972,5001,026.45
2007-05-311,2501,2611,2411,2561,095,5001,038.02
2007-05-301,2321,2481,2321,2391,351,0001,023.97
2007-05-291,2261,2501,2161,2401,607,0001,024.79
2007-05-281,2101,2191,2061,216734,5001,004.96
2007-05-251,2201,2201,2051,213880,5001,002.48
2007-05-241,2281,2321,2121,2191,425,0001,007.44
2007-05-231,2341,2471,2271,2431,073,0001,027.27
2007-05-221,2321,2321,2061,2231,371,0001,010.74
2007-05-211,2251,2391,2231,231975,0001,017.36
2007-05-181,2461,2471,2211,230636,0001,016.53
2007-05-171,2471,2521,2241,233903,0001,019.01
2007-05-161,2391,2391,2271,238938,5001,023.14
2007-05-151,2491,2491,2191,2391,781,0001,023.97
2007-05-141,2881,2911,2631,2691,917,5001,048.76
2007-05-111,2871,2891,2611,2871,812,0001,063.64
2007-05-101,2731,2921,2701,2921,193,5001,067.77
2007-05-091,2651,2731,2621,269934,0001,048.76
2007-05-081,2741,2801,2661,2741,014,5001,052.89
2007-05-071,2831,2881,2751,281740,5001,058.68
2007-05-021,2731,2791,2631,274615,0001,052.89
2007-05-011,2911,2931,2641,2731,079,0001,052.07
2007-04-271,2951,3021,2841,2941,188,5001,069.42
2007-04-261,2951,3051,2881,295997,5001,070.25
2007-04-251,2761,2911,2741,283889,5001,060.33
2007-04-241,2611,2871,2551,283978,0001,060.33
2007-04-231,2851,2931,2711,277845,5001,055.37
2007-04-201,2651,2911,2561,2851,387,0001,061.98
2007-04-191,2671,2681,2421,2551,381,0001,037.19
2007-04-181,2751,2901,2731,2781,187,5001,056.20
2007-04-171,2951,2951,2601,2651,253,0001,045.45
2007-04-161,2701,2881,2651,2751,008,0001,053.72
2007-04-131,2691,2701,2511,2591,138,0001,040.50
2007-04-121,2601,2691,2541,262740,0001,042.98
2007-04-111,2711,2731,2521,2611,100,0001,042.15
2007-04-101,2591,2801,2551,2711,054,0001,050.41
2007-04-091,2591,2741,2551,267784,5001,047.11
2007-04-061,2491,2551,2401,247690,0001,030.58
2007-04-051,2301,2511,2301,2471,366,0001,030.58
2007-04-041,2171,2331,2141,2301,525,5001,016.53
2007-04-031,2101,2141,2021,212945,0001,001.65
2007-04-021,2071,2291,2011,2011,120,500992.56
2007-03-301,2011,2051,1971,199642,000990.91
2007-03-291,1981,2041,1861,201946,500992.56
2007-03-281,1971,2121,1941,2041,331,000995.04
2007-03-271,2091,2121,1921,1971,173,000989.26
2007-03-261,2061,2151,2031,215552,5001,004.13
2007-03-231,2091,2091,1921,2051,076,500995.87
2007-03-221,1961,1991,1851,197976,500989.26
2007-03-201,1801,1841,1701,1761,255,500971.90
2007-03-191,1781,1841,1701,1831,044,000977.69
2007-03-161,1811,1841,1621,1711,460,500967.77
2007-03-151,1891,1891,1661,1731,026,500969.42
2007-03-141,1741,1841,1661,1721,209,500968.60
2007-03-131,1881,1961,1761,1941,168,000986.78
2007-03-121,1781,1951,1781,1911,198,500984.30
2007-03-091,2021,2021,1681,1744,348,499970.25
2007-03-081,1931,1941,1771,1941,298,500986.78
2007-03-071,1801,1931,1781,1831,493,500977.69
2007-03-061,1831,1941,1641,1791,813,000974.38
2007-03-051,1991,2021,1801,1861,621,000980.17
2007-03-021,2081,2181,1991,2031,370,000994.22
2007-03-011,2161,2241,2041,2231,437,5001,010.74
2007-02-281,2151,2531,2121,2382,118,5001,023.14
2007-02-271,2101,2481,2101,2401,321,5001,024.79
2007-02-261,2581,2581,2431,245844,5001,028.93
2007-02-231,2631,2651,2371,2501,349,0001,033.06
2007-02-221,2751,2801,2611,2761,275,5001,054.55
2007-02-211,2391,2761,2351,2712,442,0001,050.41
2007-02-201,2401,2411,2271,237916,5001,022.31
2007-02-191,2391,2531,2341,2401,086,5001,024.79
2007-02-161,2361,2461,2321,2421,490,5001,026.45
2007-02-151,2211,2351,2111,2271,862,0001,014.05
2007-02-141,1971,2061,1961,2011,062,000992.56
2007-02-131,1911,2001,1851,1961,319,500988.43
2007-02-091,1841,2111,1811,2032,130,500994.22
2007-02-081,1861,1861,1601,1831,820,000977.69
2007-02-071,2001,2011,1741,1851,749,500979.34
2007-02-061,2221,2221,2011,2121,486,0001,001.65
2007-02-051,2191,2221,1991,2211,567,5001,009.09
2007-02-021,2321,2421,2141,2151,986,0001,004.13
2007-02-011,2461,2481,2261,2411,976,5001,025.62
2007-01-311,2641,2641,2421,2441,923,5001,028.10
2007-01-301,3071,3121,2851,2941,617,5001,069.42
2007-01-291,3071,3131,2991,313601,0001,085.12
2007-01-261,3031,3111,2951,306651,5001,079.34
2007-01-251,3171,3191,3071,313619,5001,085.12
2007-01-241,3021,3221,3011,316918,0001,087.60
2007-01-231,2941,3021,2901,297645,5001,071.90
2007-01-221,2921,3101,2921,306943,5001,079.34
2007-01-191,2771,2951,2741,284954,0001,061.16
2007-01-181,2851,2971,2631,2891,274,5001,065.29
2007-01-171,2721,3061,2641,2921,361,5001,067.77
2007-01-161,2731,2991,2671,2911,390,0001,066.94
2007-01-151,2641,2841,2601,279987,5001,057.02
2007-01-121,2451,2641,2451,2521,525,0001,034.71
2007-01-111,2491,2561,2351,242710,0001,026.45
2007-01-101,2631,2681,2461,2551,439,5001,037.19
2007-01-091,2351,2621,2311,258944,0001,039.67
2007-01-051,2511,2601,2441,250935,0001,033.06
2007-01-041,2421,2481,2301,248358,5001,031.40

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