2002 (株)日清製粉グループ本社の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	939	939	928	933	282,500	771.07
2011-12-29	928	936	924	933	320,000	771.07
2011-12-28	937	940	932	934	476,000	771.90
2011-12-27	938	941	934	937	291,500	774.38
2011-12-26	954	955	945	945	460,000	780.99
2011-12-22	928	945	928	937	523,500	774.38
2011-12-21	933	936	930	933	645,000	771.07
2011-12-20	924	927	920	924	366,000	763.64
2011-12-19	918	930	915	920	597,000	760.33
2011-12-16	924	929	918	919	873,000	759.50
2011-12-15	913	918	912	914	591,000	755.37
2011-12-14	916	924	915	917	677,000	757.85
2011-12-13	929	931	918	923	681,000	762.81
2011-12-12	940	942	932	940	725,500	776.86
2011-12-09	913	927	913	922	3,564,499	761.98
2011-12-08	929	931	921	928	584,500	766.94
2011-12-07	923	940	920	937	750,000	774.38
2011-12-06	926	937	917	917	478,500	757.85
2011-12-05	925	938	925	936	462,500	773.55
2011-12-02	921	931	919	926	670,500	765.29
2011-12-01	931	938	916	920	753,000	760.33
2011-11-30	910	918	905	916	812,000	757.03
2011-11-29	904	913	897	913	675,500	754.55
2011-11-28	912	916	893	900	521,000	743.80
2011-11-25	913	914	902	904	704,500	747.11
2011-11-24	913	932	910	915	600,500	756.20
2011-11-22	932	937	915	920	966,500	760.33
2011-11-21	927	942	923	936	722,500	773.55
2011-11-18	927	936	923	927	730,500	766.12
2011-11-17	938	938	926	934	571,000	771.90
2011-11-16	949	950	935	939	341,000	776.03
2011-11-15	939	946	932	943	441,500	779.34
2011-11-14	950	954	940	946	363,000	781.82
2011-11-11	948	961	937	942	968,000	778.51
2011-11-10	942	956	940	942	791,000	778.51
2011-11-09	945	961	942	956	662,000	790.08
2011-11-08	930	948	930	937	671,000	774.38
2011-11-07	935	936	927	930	546,000	768.60
2011-11-04	946	949	932	941	740,000	777.69
2011-11-02	950	953	937	943	784,500	779.34
2011-11-01	965	971	956	960	738,500	793.39
2011-10-31	979	995	973	973	933,000	804.13
2011-10-28	973	985	966	982	708,000	811.57
2011-10-27	965	965	954	963	551,500	795.87
2011-10-26	976	977	961	966	626,500	798.35
2011-10-25	987	993	978	979	666,000	809.09
2011-10-24	987	1,002	987	992	680,500	819.84
2011-10-21	991	992	980	984	455,000	813.22
2011-10-20	1,003	1,003	986	993	693,000	820.66
2011-10-19	1,006	1,007	993	1,004	766,000	829.75
2011-10-18	993	1,007	991	991	566,500	819.01
2011-10-17	1,004	1,009	998	999	632,000	825.62
2011-10-14	1,001	1,002	992	997	1,079,500	823.97
2011-10-13	1,011	1,011	996	1,003	510,500	828.93
2011-10-12	1,015	1,020	1,006	1,008	388,500	833.06
2011-10-11	1,026	1,027	1,005	1,014	637,500	838.02
2011-10-07	1,030	1,032	1,016	1,018	679,500	841.32
2011-10-06	1,033	1,036	1,022	1,026	894,000	847.93
2011-10-05	1,029	1,033	1,017	1,032	840,000	852.89
2011-10-04	1,025	1,026	1,014	1,020	777,500	842.98
2011-10-03	1,012	1,033	1,003	1,029	964,500	850.41
2011-09-30	1,010	1,020	999	1,017	751,000	840.50
2011-09-29	988	1,009	988	1,008	688,000	833.06
2011-09-28	993	1,001	987	993	627,500	820.66
2011-09-27	996	996	977	993	826,500	820.66
2011-09-26	986	1,001	973	981	1,084,000	810.74
2011-09-22	971	983	969	975	936,500	805.79
2011-09-21	979	989	975	978	434,000	808.26
2011-09-20	963	977	963	973	439,000	804.13
2011-09-16	977	978	969	973	563,500	804.13
2011-09-15	970	978	963	969	539,000	800.83
2011-09-14	970	975	959	961	592,000	794.22
2011-09-13	966	971	957	968	567,500	800
2011-09-12	962	968	960	963	578,000	795.87
2011-09-09	970	987	967	981	2,889,499	810.74
2011-09-08	966	979	964	977	459,500	807.44
2011-09-07	974	974	958	965	675,000	797.52
2011-09-06	957	974	957	961	764,500	794.22
2011-09-05	965	972	960	968	589,500	800
2011-09-02	968	976	964	971	450,500	802.48
2011-09-01	975	986	974	978	733,000	808.26
2011-08-31	954	966	951	964	638,000	796.69
2011-08-30	960	964	951	956	738,000	790.08
2011-08-29	952	961	946	957	763,500	790.91
2011-08-26	970	974	952	958	865,000	791.74
2011-08-25	990	990	966	966	806,000	798.35
2011-08-24	984	986	970	983	796,000	812.40
2011-08-23	960	979	960	978	1,222,500	808.26
2011-08-22	945	959	942	956	835,000	790.08
2011-08-19	942	960	942	952	863,000	786.78
2011-08-18	956	960	953	957	711,000	790.91
2011-08-17	958	966	952	964	462,000	796.69
2011-08-16	962	967	955	965	711,000	797.52
2011-08-15	970	978	958	967	703,000	799.17
2011-08-12	965	967	947	960	1,127,500	793.39
2011-08-11	935	962	935	961	748,500	794.22
2011-08-10	943	954	932	953	763,000	787.60
2011-08-09	924	930	916	928	1,033,500	766.94
2011-08-08	949	957	947	947	965,500	782.65
2011-08-05	950	962	949	957	1,052,000	790.91
2011-08-04	982	989	970	985	1,291,500	814.05
2011-08-03	977	979	963	968	707,500	800
2011-08-02	984	991	983	989	544,500	817.36
2011-08-01	985	993	982	988	656,000	816.53
2011-07-29	980	989	979	985	807,500	814.05
2011-07-28	985	987	973	975	677,000	805.79
2011-07-27	998	1,000	991	998	534,000	824.79
2011-07-26	1,002	1,009	998	1,001	941,000	827.27
2011-07-25	994	997	991	994	375,000	821.49
2011-07-22	994	1,001	988	1,000	756,500	826.45
2011-07-21	976	985	976	983	1,011,500	812.40
2011-07-20	987	990	979	984	609,500	813.22
2011-07-19	996	997	980	982	753,500	811.57
2011-07-15	1,000	1,008	995	1,000	830,000	826.45
2011-07-14	1,006	1,010	999	1,004	458,500	829.75
2011-07-13	1,003	1,015	1,001	1,011	607,500	835.54
2011-07-12	1,000	1,011	996	1,011	763,500	835.54
2011-07-11	1,003	1,010	1,003	1,009	368,000	833.88
2011-07-08	1,033	1,033	1,007	1,009	1,232,500	833.88
2011-07-07	1,007	1,021	1,003	1,018	556,500	841.32
2011-07-06	1,007	1,015	1,001	1,015	512,500	838.84
2011-07-05	1,005	1,014	1,004	1,008	559,500	833.06
2011-07-04	1,014	1,015	999	1,005	507,500	830.58
2011-07-01	1,005	1,011	1,001	1,005	420,500	830.58
2011-06-30	1,008	1,008	1,000	1,002	839,500	828.10
2011-06-29	994	1,000	990	1,000	558,500	826.45
2011-06-28	988	993	981	985	623,000	814.05
2011-06-27	1,001	1,001	985	985	547,000	814.05
2011-06-24	993	1,003	987	1,003	599,000	828.93
2011-06-23	980	993	977	986	518,500	814.88
2011-06-22	976	992	976	990	937,000	818.18
2011-06-21	980	981	970	971	997,000	802.48
2011-06-20	965	977	965	971	592,000	802.48
2011-06-17	984	986	965	965	1,014,500	797.52
2011-06-16	986	992	978	978	699,000	808.26
2011-06-15	1,000	1,002	987	995	784,000	822.31
2011-06-14	990	1,000	984	993	660,000	820.66
2011-06-13	978	989	977	987	377,500	815.70
2011-06-10	988	1,002	983	990	2,835,999	818.18
2011-06-09	965	978	965	978	1,023,000	808.26
2011-06-08	978	979	969	970	972,500	801.65
2011-06-07	977	980	974	977	702,000	807.44
2011-06-06	985	992	980	980	779,500	809.92
2011-06-03	983	990	980	984	957,500	813.22
2011-06-02	983	988	974	985	1,375,000	814.05
2011-06-01	999	999	983	994	1,086,000	821.49
2011-05-31	984	1,006	981	1,001	912,500	827.27
2011-05-30	980	986	975	983	739,000	812.40
2011-05-27	985	993	981	984	850,500	813.22
2011-05-26	994	998	989	991	634,000	819.01
2011-05-25	983	989	979	985	359,500	814.05
2011-05-24	979	989	978	982	516,000	811.57
2011-05-23	978	984	971	979	432,000	809.09
2011-05-20	985	995	980	982	395,500	811.57
2011-05-19	987	991	982	983	295,500	812.40
2011-05-18	984	994	981	987	537,500	815.70
2011-05-17	980	984	977	980	496,500	809.92
2011-05-16	985	989	981	984	615,500	813.22
2011-05-13	1,013	1,014	975	987	1,358,000	815.70
2011-05-12	1,016	1,025	1,004	1,004	670,500	829.75
2011-05-11	1,031	1,032	1,016	1,026	828,500	847.93
2011-05-10	1,016	1,027	1,012	1,026	575,500	847.93
2011-05-09	1,004	1,018	1,003	1,011	486,500	835.54
2011-05-06	998	1,011	993	1,008	932,500	833.06
2011-05-02	1,020	1,025	1,011	1,023	658,500	845.46
2011-04-28	1,000	1,010	990	1,009	878,500	833.88
2011-04-27	991	1,003	989	999	596,500	825.62
2011-04-26	991	992	975	982	1,112,000	811.57
2011-04-25	999	1,010	995	995	310,000	822.31
2011-04-22	1,000	1,009	998	999	485,000	825.62
2011-04-21	1,011	1,013	1,002	1,007	495,000	832.23
2011-04-20	998	1,006	988	1,002	933,000	828.10
2011-04-19	985	994	984	990	587,000	818.18
2011-04-18	992	1,002	991	994	587,500	821.49
2011-04-15	992	995	983	988	479,500	816.53
2011-04-14	988	995	978	991	710,500	819.01
2011-04-13	983	997	976	988	986,500	816.53
2011-04-12	991	994	969	976	1,434,500	806.61
2011-04-11	1,002	1,011	992	1,007	1,185,000	832.23
2011-04-08	958	1,007	954	1,000	2,868,999	826.45
2011-04-07	955	958	943	955	1,014,500	789.26
2011-04-06	962	965	952	955	942,000	789.26
2011-04-05	959	963	954	957	838,000	790.91
2011-04-04	956	965	953	961	1,227,000	794.22
2011-04-01	955	963	949	949	826,500	784.30
2011-03-31	958	965	950	959	1,031,500	792.56
2011-03-30	948	962	938	958	1,467,500	791.74
2011-03-29	928	945	921	942	1,612,500	778.51
2011-03-28	947	948	931	938	1,022,000	775.21
2011-03-25	922	942	920	941	1,114,000	777.69
2011-03-24	909	923	908	914	894,500	755.37
2011-03-23	918	925	906	911	1,733,500	752.89
2011-03-22	918	926	906	925	1,968,000	764.46
2011-03-18	880	908	877	901	2,300,500	744.63
2011-03-17	834	873	824	865	2,671,499	714.88
2011-03-16	883	922	845	871	2,643,999	719.84
2011-03-15	964	972	830	838	2,111,500	692.56
2011-03-14	1,003	1,065	982	1,001	1,476,500	827.27
2011-03-11	1,026	1,055	1,026	1,033	3,932,999	853.72
2011-03-10	1,040	1,047	1,034	1,038	602,500	857.85
2011-03-09	1,040	1,045	1,038	1,043	561,500	861.98
2011-03-08	1,032	1,039	1,029	1,035	711,000	855.37
2011-03-07	1,049	1,049	1,031	1,033	688,500	853.72
2011-03-04	1,054	1,060	1,050	1,052	547,000	869.42
2011-03-03	1,041	1,045	1,039	1,044	620,000	862.81
2011-03-02	1,062	1,068	1,043	1,044	959,000	862.81
2011-03-01	1,069	1,074	1,067	1,074	544,000	887.60
2011-02-28	1,070	1,074	1,059	1,074	783,500	887.60
2011-02-25	1,061	1,076	1,058	1,072	774,000	885.95
2011-02-24	1,055	1,071	1,051	1,053	766,500	870.25
2011-02-23	1,070	1,072	1,058	1,059	581,000	875.21
2011-02-22	1,067	1,071	1,061	1,066	420,500	880.99
2011-02-21	1,070	1,076	1,066	1,075	394,000	888.43
2011-02-18	1,074	1,076	1,068	1,070	759,500	884.30
2011-02-17	1,084	1,086	1,069	1,072	701,000	885.95
2011-02-16	1,077	1,083	1,071	1,081	635,000	893.39
2011-02-15	1,077	1,079	1,071	1,071	457,000	885.12
2011-02-14	1,074	1,087	1,071	1,076	487,500	889.26
2011-02-10	1,073	1,079	1,067	1,074	844,500	887.60
2011-02-09	1,077	1,081	1,074	1,079	478,000	891.74
2011-02-08	1,078	1,090	1,073	1,075	648,000	888.43
2011-02-07	1,078	1,082	1,070	1,075	696,000	888.43
2011-02-04	1,052	1,069	1,051	1,064	572,500	879.34
2011-02-03	1,039	1,048	1,035	1,041	578,000	860.33
2011-02-02	1,032	1,050	1,028	1,039	801,000	858.68
2011-02-01	1,030	1,036	1,020	1,025	661,500	847.11
2011-01-31	1,034	1,038	1,027	1,032	526,000	852.89
2011-01-28	1,049	1,054	1,036	1,039	615,000	858.68
2011-01-27	1,040	1,061	1,037	1,057	921,000	873.55
2011-01-26	1,038	1,040	1,031	1,034	503,500	854.55
2011-01-25	1,039	1,043	1,033	1,042	1,001,000	861.16
2011-01-24	1,039	1,045	1,033	1,045	388,500	863.64
2011-01-21	1,042	1,047	1,036	1,036	877,500	856.20
2011-01-20	1,037	1,040	1,035	1,039	430,000	858.68
2011-01-19	1,043	1,045	1,040	1,041	284,500	860.33
2011-01-18	1,041	1,047	1,037	1,041	607,500	860.33
2011-01-17	1,040	1,051	1,040	1,048	746,500	866.12
2011-01-14	1,036	1,053	1,036	1,038	1,415,500	857.85
2011-01-13	1,056	1,057	1,047	1,052	626,500	869.42
2011-01-12	1,051	1,053	1,045	1,049	463,500	866.94
2011-01-11	1,047	1,054	1,043	1,050	532,500	867.77
2011-01-07	1,045	1,051	1,043	1,049	374,500	866.94
2011-01-06	1,054	1,055	1,041	1,042	637,500	861.16
2011-01-05	1,045	1,049	1,041	1,045	338,500	863.64
2011-01-04	1,041	1,051	1,035	1,047	665,000	865.29

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 [2011年度]

2002 (株)日清製粉グループ本社の時系列データ [2011年度]