2002 (株)日清製粉グループ本社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,040	1,041	1,028	1,031	455,500	852.07
2010-12-29	1,039	1,045	1,038	1,045	292,000	863.64
2010-12-28	1,048	1,049	1,041	1,041	285,000	860.33
2010-12-27	1,045	1,051	1,044	1,047	452,500	865.29
2010-12-24	1,041	1,045	1,040	1,042	409,500	861.16
2010-12-22	1,053	1,056	1,048	1,051	616,500	868.60
2010-12-21	1,047	1,061	1,045	1,056	772,000	872.73
2010-12-20	1,050	1,051	1,040	1,042	612,000	861.16
2010-12-17	1,054	1,059	1,051	1,051	970,500	868.60
2010-12-16	1,051	1,064	1,049	1,063	425,500	878.51
2010-12-15	1,061	1,062	1,047	1,052	744,000	869.42
2010-12-14	1,068	1,068	1,059	1,065	454,000	880.17
2010-12-13	1,067	1,073	1,063	1,069	660,500	883.47
2010-12-10	1,088	1,088	1,050	1,060	3,806,999	876.03
2010-12-09	1,055	1,059	1,050	1,059	434,500	875.21
2010-12-08	1,050	1,059	1,046	1,055	657,000	871.90
2010-12-07	1,034	1,041	1,026	1,040	642,500	859.50
2010-12-06	1,039	1,042	1,025	1,034	515,500	854.55
2010-12-03	1,041	1,052	1,036	1,038	600,500	857.85
2010-12-02	1,052	1,056	1,035	1,039	708,000	858.68
2010-12-01	1,024	1,033	1,017	1,033	727,500	853.72
2010-11-30	1,053	1,062	1,014	1,014	1,337,500	838.02
2010-11-29	1,037	1,055	1,032	1,050	463,000	867.77
2010-11-26	1,044	1,047	1,035	1,035	458,500	855.37
2010-11-25	1,053	1,054	1,040	1,045	580,500	863.64
2010-11-24	1,043	1,053	1,040	1,045	969,500	863.64
2010-11-22	1,060	1,067	1,056	1,060	617,000	876.03
2010-11-19	1,076	1,077	1,051	1,066	728,000	880.99
2010-11-18	1,045	1,068	1,042	1,067	761,000	881.82
2010-11-17	1,026	1,046	1,022	1,043	520,500	861.98
2010-11-16	1,059	1,059	1,037	1,037	773,500	857.03
2010-11-15	1,056	1,058	1,045	1,054	465,500	871.07
2010-11-12	1,047	1,068	1,041	1,048	962,000	866.12
2010-11-11	1,046	1,056	1,041	1,048	559,000	866.12
2010-11-10	1,026	1,039	1,022	1,038	485,000	857.85
2010-11-09	1,030	1,039	1,018	1,025	1,127,500	847.11
2010-11-08	1,029	1,040	1,025	1,039	748,500	858.68
2010-11-05	1,021	1,033	1,019	1,023	871,000	845.46
2010-11-04	1,003	1,006	994	1,003	793,500	828.93
2010-11-02	983	1,001	983	990	734,000	818.18
2010-11-01	988	993	974	982	1,142,000	811.57
2010-10-29	1,031	1,031	996	996	1,097,500	823.14
2010-10-28	1,048	1,056	1,032	1,040	985,500	859.50
2010-10-27	1,060	1,071	1,048	1,056	636,500	872.73
2010-10-26	1,046	1,066	1,045	1,055	767,500	871.90
2010-10-25	1,041	1,051	1,040	1,043	357,500	861.98
2010-10-22	1,041	1,053	1,040	1,041	510,000	860.33
2010-10-21	1,057	1,066	1,035	1,037	796,500	857.03
2010-10-20	1,039	1,054	1,031	1,044	708,500	862.81
2010-10-19	1,053	1,069	1,048	1,055	417,500	871.90
2010-10-18	1,044	1,059	1,042	1,050	618,000	867.77
2010-10-15	1,038	1,044	1,023	1,036	820,500	856.20
2010-10-14	1,063	1,067	1,045	1,047	732,000	865.29
2010-10-13	1,050	1,058	1,041	1,053	819,500	870.25
2010-10-12	1,102	1,108	1,045	1,045	1,588,000	863.64
2010-10-08	1,126	1,126	1,094	1,094	1,373,500	904.13
2010-10-07	1,135	1,135	1,121	1,124	511,500	928.93
2010-10-06	1,132	1,137	1,122	1,135	693,500	938.02
2010-10-05	1,108	1,126	1,106	1,121	523,000	926.45
2010-10-04	1,105	1,128	1,101	1,113	855,000	919.84
2010-10-01	1,107	1,114	1,096	1,102	834,000	910.74
2010-09-30	1,124	1,128	1,097	1,097	820,500	906.61
2010-09-29	1,122	1,133	1,119	1,126	706,500	930.58
2010-09-28	1,125	1,130	1,113	1,117	334,500	923.14
2010-09-27	1,133	1,138	1,127	1,134	373,000	937.19
2010-09-24	1,114	1,130	1,112	1,119	757,500	924.79
2010-09-22	1,122	1,136	1,122	1,127	451,500	931.41
2010-09-21	1,141	1,141	1,125	1,128	718,500	932.23
2010-09-17	1,142	1,146	1,134	1,139	620,500	941.32
2010-09-16	1,154	1,158	1,127	1,133	872,500	936.36
2010-09-15	1,112	1,152	1,112	1,141	1,015,500	942.98
2010-09-14	1,124	1,124	1,113	1,120	455,000	925.62
2010-09-13	1,129	1,132	1,120	1,123	557,000	928.10
2010-09-10	1,107	1,123	1,102	1,121	2,123,000	926.45
2010-09-09	1,120	1,120	1,105	1,109	558,500	916.53
2010-09-08	1,104	1,116	1,099	1,110	541,000	917.36
2010-09-07	1,118	1,125	1,110	1,119	521,500	924.79
2010-09-06	1,122	1,129	1,110	1,128	399,500	932.23
2010-09-03	1,119	1,121	1,113	1,119	531,500	924.79
2010-09-02	1,117	1,117	1,097	1,112	840,500	919.01
2010-09-01	1,075	1,096	1,071	1,096	874,500	905.79
2010-08-31	1,095	1,105	1,073	1,074	569,500	887.60
2010-08-30	1,096	1,112	1,093	1,107	510,500	914.88
2010-08-27	1,057	1,083	1,057	1,078	541,000	890.91
2010-08-26	1,072	1,078	1,063	1,070	666,500	884.30
2010-08-25	1,068	1,083	1,058	1,063	1,030,000	878.51
2010-08-24	1,080	1,082	1,071	1,074	433,000	887.60
2010-08-23	1,087	1,096	1,080	1,084	464,500	895.87
2010-08-20	1,087	1,096	1,082	1,089	562,500	900
2010-08-19	1,100	1,106	1,096	1,106	561,000	914.05
2010-08-18	1,104	1,110	1,085	1,098	513,500	907.44
2010-08-17	1,079	1,099	1,079	1,091	463,000	901.65
2010-08-16	1,073	1,096	1,070	1,090	539,500	900.83
2010-08-13	1,072	1,095	1,070	1,081	1,128,500	893.39
2010-08-12	1,060	1,080	1,057	1,077	956,500	890.08
2010-08-11	1,086	1,091	1,070	1,076	546,000	889.26
2010-08-10	1,108	1,112	1,094	1,101	455,000	909.92
2010-08-09	1,112	1,115	1,098	1,107	652,000	914.88
2010-08-06	1,119	1,135	1,111	1,124	1,241,000	928.93
2010-08-05	1,122	1,127	1,112	1,118	991,000	923.97
2010-08-04	1,112	1,113	1,097	1,099	981,500	908.26
2010-08-03	1,093	1,118	1,088	1,118	1,528,500	923.97
2010-08-02	1,065	1,092	1,061	1,080	890,000	892.56
2010-07-30	1,072	1,073	1,056	1,057	992,500	873.55
2010-07-29	1,078	1,086	1,074	1,075	389,000	888.43
2010-07-28	1,080	1,094	1,076	1,090	611,000	900.83
2010-07-27	1,073	1,074	1,062	1,071	557,500	885.12
2010-07-26	1,093	1,093	1,066	1,072	570,500	885.95
2010-07-23	1,080	1,084	1,070	1,080	567,000	892.56
2010-07-22	1,061	1,067	1,056	1,064	699,500	879.34
2010-07-21	1,079	1,087	1,065	1,068	972,000	882.65
2010-07-20	1,059	1,080	1,055	1,068	1,443,000	882.65
2010-07-16	1,058	1,072	1,055	1,062	1,274,500	877.69
2010-07-15	1,055	1,070	1,051	1,066	1,052,000	880.99
2010-07-14	1,060	1,064	1,049	1,059	1,046,500	875.21
2010-07-13	1,026	1,026	1,017	1,020	378,000	842.98
2010-07-12	1,021	1,037	1,020	1,024	413,000	846.28
2010-07-09	1,047	1,047	1,024	1,030	1,232,000	851.24
2010-07-08	1,034	1,036	1,025	1,035	584,500	855.37
2010-07-07	1,006	1,014	1,003	1,013	944,000	837.19
2010-07-06	985	1,005	985	1,003	710,500	828.93
2010-07-05	994	1,003	992	995	722,000	822.31
2010-07-02	995	998	978	984	1,053,500	813.22
2010-07-01	993	1,005	991	997	815,500	823.97
2010-06-30	1,018	1,022	1,007	1,008	1,067,500	833.06
2010-06-29	1,056	1,056	1,036	1,039	522,000	858.68
2010-06-28	1,057	1,057	1,046	1,051	370,500	868.60
2010-06-25	1,039	1,055	1,037	1,049	614,000	866.94
2010-06-24	1,053	1,061	1,042	1,051	434,500	868.60
2010-06-23	1,050	1,058	1,043	1,052	507,000	869.42
2010-06-22	1,062	1,067	1,057	1,064	631,500	879.34
2010-06-21	1,063	1,069	1,057	1,068	683,500	882.65
2010-06-18	1,053	1,058	1,046	1,056	581,500	872.73
2010-06-17	1,039	1,050	1,036	1,047	551,500	865.29
2010-06-16	1,046	1,049	1,036	1,044	690,000	862.81
2010-06-15	1,031	1,033	1,021	1,033	627,000	853.72
2010-06-14	1,024	1,034	1,023	1,025	443,500	847.11
2010-06-11	1,025	1,025	1,008	1,017	3,993,999	840.50
2010-06-10	991	1,004	990	1,003	794,000	828.93
2010-06-09	982	996	977	990	1,059,000	818.18
2010-06-08	992	998	987	991	789,000	819.01
2010-06-07	1,000	1,005	994	996	778,000	823.14
2010-06-04	1,018	1,033	1,016	1,026	717,000	847.93
2010-06-03	1,016	1,026	1,011	1,023	827,500	845.46
2010-06-02	1,005	1,015	1,000	1,008	1,074,000	833.06
2010-06-01	1,017	1,027	1,011	1,021	606,500	843.80
2010-05-31	1,008	1,029	1,005	1,024	774,000	846.28
2010-05-28	1,020	1,021	999	1,009	1,369,000	833.88
2010-05-27	1,003	1,013	993	1,008	1,026,500	833.06
2010-05-26	1,028	1,033	1,011	1,011	1,209,500	835.54
2010-05-25	1,015	1,016	1,007	1,013	1,024,500	837.19
2010-05-24	1,027	1,042	1,025	1,029	798,000	850.41
2010-05-21	1,055	1,061	1,033	1,039	1,409,500	858.68
2010-05-20	1,066	1,073	1,063	1,070	749,000	884.30
2010-05-19	1,075	1,084	1,070	1,077	977,000	890.08
2010-05-18	1,092	1,098	1,085	1,091	868,500	901.65
2010-05-17	1,079	1,087	1,069	1,080	1,669,000	892.56
2010-05-14	1,095	1,115	1,090	1,105	1,412,500	913.22
2010-05-13	1,122	1,122	1,114	1,118	630,000	923.97
2010-05-12	1,120	1,122	1,104	1,110	692,000	917.36
2010-05-11	1,121	1,129	1,110	1,116	825,000	922.31
2010-05-10	1,090	1,121	1,081	1,115	841,500	921.49
2010-05-07	1,083	1,095	1,072	1,093	1,378,000	903.31
2010-05-06	1,135	1,138	1,118	1,128	1,303,500	932.23
2010-04-30	1,160	1,170	1,158	1,160	776,500	958.68
2010-04-28	1,160	1,166	1,144	1,154	1,069,500	953.72
2010-04-27	1,191	1,195	1,181	1,182	625,500	976.86
2010-04-26	1,195	1,204	1,187	1,191	1,015,500	984.30
2010-04-23	1,172	1,181	1,168	1,180	989,500	975.21
2010-04-22	1,182	1,188	1,169	1,180	958,500	975.21
2010-04-21	1,200	1,200	1,190	1,198	762,500	990.08
2010-04-20	1,187	1,195	1,180	1,189	500,000	982.65
2010-04-19	1,182	1,189	1,176	1,186	632,000	980.17
2010-04-16	1,207	1,209	1,194	1,200	525,000	991.74
2010-04-15	1,209	1,212	1,202	1,206	484,000	996.69
2010-04-14	1,213	1,217	1,202	1,204	596,500	995.04
2010-04-13	1,215	1,221	1,203	1,207	563,500	997.52
2010-04-12	1,211	1,223	1,210	1,218	681,000	1,006.61
2010-04-09	1,209	1,221	1,203	1,213	2,214,500	1,002.48
2010-04-08	1,209	1,222	1,209	1,216	805,000	1,004.96
2010-04-07	1,227	1,231	1,221	1,224	754,000	1,011.57
2010-04-06	1,227	1,229	1,219	1,222	872,500	1,009.92
2010-04-05	1,226	1,232	1,213	1,217	666,000	1,005.79
2010-04-02	1,226	1,229	1,215	1,217	680,000	1,005.79
2010-04-01	1,219	1,234	1,205	1,228	1,734,000	1,014.88
2010-03-31	1,206	1,211	1,198	1,207	945,500	997.52
2010-03-30	1,201	1,207	1,196	1,204	756,000	995.04
2010-03-29	1,198	1,206	1,194	1,204	818,000	995.04
2010-03-26	1,204	1,229	1,203	1,229	1,056,500	1,015.70
2010-03-25	1,210	1,214	1,195	1,197	688,000	989.26
2010-03-24	1,200	1,214	1,200	1,212	499,500	1,001.65
2010-03-23	1,222	1,223	1,209	1,210	515,500	1,000
2010-03-19	1,221	1,233	1,217	1,228	349,000	1,014.88
2010-03-18	1,224	1,228	1,220	1,221	284,500	1,009.09
2010-03-17	1,215	1,227	1,213	1,220	662,500	1,008.26
2010-03-16	1,211	1,216	1,211	1,215	214,000	1,004.13
2010-03-15	1,224	1,226	1,212	1,217	352,000	1,005.79
2010-03-12	1,229	1,229	1,219	1,223	3,714,499	1,010.74
2010-03-11	1,208	1,215	1,203	1,210	475,500	1,000
2010-03-10	1,202	1,215	1,202	1,211	268,000	1,000.83
2010-03-09	1,212	1,214	1,208	1,212	256,500	1,001.65
2010-03-08	1,216	1,220	1,208	1,218	604,500	1,006.61
2010-03-05	1,188	1,212	1,185	1,202	782,500	993.39
2010-03-04	1,189	1,189	1,175	1,175	503,500	971.07
2010-03-03	1,183	1,196	1,183	1,188	522,500	981.82
2010-03-02	1,187	1,196	1,183	1,191	808,000	984.30
2010-03-01	1,171	1,179	1,165	1,175	357,500	971.07
2010-02-26	1,168	1,175	1,168	1,173	510,000	969.42
2010-02-25	1,182	1,183	1,166	1,167	602,000	964.46
2010-02-24	1,173	1,177	1,164	1,174	787,500	970.25
2010-02-23	1,193	1,203	1,191	1,194	718,000	986.78
2010-02-22	1,197	1,222	1,193	1,209	726,000	999.17
2010-02-19	1,200	1,200	1,176	1,177	552,500	972.73
2010-02-18	1,186	1,195	1,183	1,195	511,000	987.60
2010-02-17	1,178	1,192	1,178	1,190	501,500	983.47
2010-02-16	1,179	1,184	1,171	1,177	271,000	972.73
2010-02-15	1,194	1,195	1,176	1,179	381,000	974.38
2010-02-12	1,198	1,202	1,184	1,190	989,500	983.47
2010-02-10	1,189	1,189	1,175	1,178	721,500	973.55
2010-02-09	1,167	1,193	1,166	1,186	619,500	980.17
2010-02-08	1,209	1,209	1,196	1,196	562,000	988.43
2010-02-05	1,214	1,221	1,206	1,213	936,000	1,002.48
2010-02-04	1,235	1,249	1,233	1,244	494,500	1,028.10
2010-02-03	1,235	1,238	1,230	1,232	602,500	1,018.18
2010-02-02	1,236	1,241	1,225	1,229	680,500	1,015.70
2010-02-01	1,221	1,238	1,213	1,233	1,090,500	1,019.01
2010-01-29	1,204	1,222	1,196	1,208	1,171,000	998.35
2010-01-28	1,185	1,213	1,172	1,204	1,243,000	995.04
2010-01-27	1,193	1,204	1,185	1,187	662,500	980.99
2010-01-26	1,212	1,213	1,187	1,193	787,000	985.95
2010-01-25	1,199	1,208	1,191	1,197	671,000	989.26
2010-01-22	1,223	1,231	1,204	1,212	1,162,000	1,001.65
2010-01-21	1,236	1,249	1,232	1,249	1,259,000	1,032.23
2010-01-20	1,254	1,254	1,232	1,235	490,500	1,020.66
2010-01-19	1,239	1,243	1,234	1,242	387,000	1,026.45
2010-01-18	1,246	1,253	1,228	1,239	966,000	1,023.97
2010-01-15	1,239	1,253	1,219	1,253	1,476,000	1,035.54
2010-01-14	1,246	1,259	1,230	1,238	730,500	1,023.14
2010-01-13	1,241	1,257	1,235	1,237	631,000	1,022.31
2010-01-12	1,252	1,255	1,232	1,242	985,000	1,026.45
2010-01-08	1,247	1,256	1,233	1,239	1,745,500	1,023.97
2010-01-07	1,237	1,239	1,227	1,231	658,000	1,017.36
2010-01-06	1,232	1,244	1,216	1,237	998,000	1,022.31
2010-01-05	1,253	1,256	1,233	1,238	1,088,500	1,023.14
2010-01-04	1,268	1,286	1,266	1,273	281,000	1,052.07

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 [2010年度]

2002 (株)日清製粉グループ本社の時系列データ [2010年度]