2002 (株)日清製粉グループ本社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,085	1,087	1,073	1,078	557,500	890.91
2012-12-27	1,063	1,080	1,062	1,077	651,500	890.08
2012-12-26	1,057	1,060	1,040	1,060	763,500	876.03
2012-12-25	1,047	1,054	1,041	1,052	631,000	869.42
2012-12-21	1,058	1,058	1,037	1,037	1,046,500	857.03
2012-12-20	1,059	1,064	1,047	1,047	1,015,500	865.29
2012-12-19	1,060	1,066	1,048	1,066	805,000	880.99
2012-12-18	1,046	1,057	1,037	1,056	901,000	872.73
2012-12-17	1,063	1,064	1,038	1,046	1,050,500	864.46
2012-12-14	1,071	1,071	1,041	1,048	3,379,999	866.12
2012-12-13	1,077	1,077	1,062	1,075	568,500	888.43
2012-12-12	1,075	1,075	1,059	1,070	426,500	884.30
2012-12-11	1,068	1,075	1,067	1,072	419,000	885.95
2012-12-10	1,079	1,079	1,065	1,074	564,000	887.60
2012-12-07	1,068	1,074	1,060	1,060	576,000	876.03
2012-12-06	1,070	1,073	1,066	1,068	495,500	882.65
2012-12-05	1,052	1,070	1,052	1,068	519,000	882.65
2012-12-04	1,054	1,064	1,050	1,061	358,500	876.86
2012-12-03	1,054	1,064	1,050	1,054	419,500	871.07
2012-11-30	1,058	1,064	1,047	1,054	814,500	871.07
2012-11-29	1,044	1,059	1,042	1,054	708,000	871.07
2012-11-28	1,042	1,049	1,038	1,038	520,500	857.85
2012-11-27	1,039	1,048	1,036	1,047	644,000	865.29
2012-11-26	1,030	1,046	1,025	1,033	906,000	853.72
2012-11-22	1,020	1,024	1,011	1,019	566,500	842.15
2012-11-21	1,013	1,016	1,000	1,016	455,000	839.67
2012-11-20	1,007	1,013	1,003	1,009	463,000	833.88
2012-11-19	996	1,006	995	1,003	345,500	828.93
2012-11-16	968	986	968	986	555,500	814.88
2012-11-15	979	980	966	969	477,000	800.83
2012-11-14	967	975	961	973	255,500	804.13
2012-11-13	973	980	963	966	378,000	798.35
2012-11-12	975	977	968	969	431,000	800.83
2012-11-09	981	988	978	982	455,500	811.57
2012-11-08	1,001	1,002	983	990	389,000	818.18
2012-11-07	1,023	1,024	999	1,004	355,500	829.75
2012-11-06	1,010	1,018	1,006	1,017	395,000	840.50
2012-11-05	1,001	1,015	1,000	1,009	317,000	833.88
2012-11-02	1,007	1,014	1,005	1,007	469,000	832.23
2012-11-01	1,005	1,008	997	999	374,000	825.62
2012-10-31	1,017	1,017	997	997	561,000	823.97
2012-10-30	1,019	1,024	999	1,003	492,000	828.93
2012-10-29	1,015	1,021	1,009	1,018	386,500	841.32
2012-10-26	1,019	1,026	1,013	1,014	451,000	838.02
2012-10-25	1,006	1,013	998	1,013	474,500	837.19
2012-10-24	1,002	1,010	1,000	1,007	428,000	832.23
2012-10-23	1,012	1,014	1,003	1,007	583,500	832.23
2012-10-22	997	1,014	990	1,009	949,000	833.88
2012-10-19	1,000	1,001	996	998	396,000	824.79
2012-10-18	984	1,005	983	1,004	735,000	829.75
2012-10-17	993	997	969	977	1,475,000	807.44
2012-10-16	990	996	986	988	747,500	816.53
2012-10-15	980	993	980	993	981,000	820.66
2012-10-12	955	982	955	979	1,526,000	809.09
2012-10-11	948	955	941	947	555,000	782.65
2012-10-10	959	963	951	953	533,500	787.60
2012-10-09	970	981	964	964	576,500	796.69
2012-10-05	974	978	964	975	547,000	805.79
2012-10-04	975	981	962	969	744,000	800.83
2012-10-03	959	974	958	963	876,500	795.87
2012-10-02	950	954	946	949	470,000	784.30
2012-10-01	950	952	945	947	348,000	782.65
2012-09-28	961	964	952	960	735,000	793.39
2012-09-27	955	960	949	958	348,500	791.74
2012-09-26	965	972	953	955	528,000	789.26
2012-09-25	953	971	953	969	469,500	800.83
2012-09-24	953	960	950	959	730,000	792.56
2012-09-21	946	960	944	955	460,500	789.26
2012-09-20	937	950	937	940	1,042,000	776.86
2012-09-19	947	948	939	942	580,000	778.51
2012-09-18	936	942	935	935	572,500	772.73
2012-09-14	945	948	929	930	2,030,000	768.60
2012-09-13	948	949	939	941	321,000	777.69
2012-09-12	935	950	932	949	304,500	784.30
2012-09-11	931	936	927	931	256,500	769.42
2012-09-10	939	942	932	933	304,000	771.07
2012-09-07	951	952	941	944	540,500	780.17
2012-09-06	932	938	930	937	477,500	774.38
2012-09-05	944	945	930	931	557,000	769.42
2012-09-04	946	947	939	942	418,000	778.51
2012-09-03	949	954	944	944	441,500	780.17
2012-08-31	954	960	948	948	462,000	783.47
2012-08-30	965	967	955	958	337,000	791.74
2012-08-29	963	966	959	963	450,500	795.87
2012-08-28	961	963	955	957	672,500	790.91
2012-08-27	964	965	953	955	473,500	789.26
2012-08-24	952	959	947	956	366,500	790.08
2012-08-23	956	964	952	963	713,000	795.87
2012-08-22	958	961	950	959	376,000	792.56
2012-08-21	961	964	956	958	335,000	791.74
2012-08-20	960	968	955	962	367,500	795.04
2012-08-17	957	967	956	957	465,000	790.91
2012-08-16	957	959	945	958	725,000	791.74
2012-08-15	960	962	954	956	485,500	790.08
2012-08-14	949	962	949	962	508,000	795.04
2012-08-13	947	955	945	948	268,500	783.47
2012-08-10	960	960	949	953	648,000	787.60
2012-08-09	958	965	947	963	655,500	795.87
2012-08-08	940	960	938	958	847,500	791.74
2012-08-07	932	940	931	934	586,500	771.90
2012-08-06	927	936	923	932	487,000	770.25
2012-08-03	923	923	915	917	517,000	757.85
2012-08-02	937	942	929	929	547,500	767.77
2012-08-01	930	939	927	937	280,000	774.38
2012-07-31	940	945	934	936	514,500	773.55
2012-07-30	927	941	927	940	630,500	776.86
2012-07-27	913	919	912	917	493,500	757.85
2012-07-26	932	932	901	910	784,000	752.07
2012-07-25	907	922	906	920	667,500	760.33
2012-07-24	914	918	907	912	525,000	753.72
2012-07-23	912	917	906	911	558,000	752.89
2012-07-20	924	928	914	914	517,000	755.37
2012-07-19	929	939	924	926	492,000	765.29
2012-07-18	935	941	929	931	524,000	769.42
2012-07-17	928	937	925	934	611,000	771.90
2012-07-13	938	945	925	925	1,129,500	764.46
2012-07-12	941	943	933	938	628,000	775.21
2012-07-11	940	944	933	940	663,500	776.86
2012-07-10	937	947	937	941	583,000	777.69
2012-07-09	930	939	930	935	542,500	772.73
2012-07-06	939	943	928	934	550,500	771.90
2012-07-05	941	944	935	938	494,000	775.21
2012-07-04	940	943	931	938	546,500	775.21
2012-07-03	925	938	925	938	599,500	775.21
2012-07-02	936	936	919	924	608,000	763.64
2012-06-29	905	931	904	931	954,500	769.42
2012-06-28	901	912	898	912	706,500	753.72
2012-06-27	886	894	881	894	695,500	738.84
2012-06-26	891	894	882	887	829,500	733.06
2012-06-25	892	897	886	887	470,000	733.06
2012-06-22	883	893	881	890	600,000	735.54
2012-06-21	885	891	884	889	619,000	734.71
2012-06-20	878	889	876	886	555,500	732.23
2012-06-19	880	887	873	876	484,500	723.97
2012-06-18	884	885	874	880	494,500	727.27
2012-06-15	871	881	871	872	675,000	720.66
2012-06-14	872	878	868	873	808,000	721.49
2012-06-13	869	877	864	874	624,000	722.31
2012-06-12	872	877	868	870	899,000	719.01
2012-06-11	891	891	881	883	528,500	729.75
2012-06-08	887	889	878	880	2,827,999	727.27
2012-06-07	888	895	882	893	579,500	738.02
2012-06-06	885	893	879	886	837,000	732.23
2012-06-05	881	885	870	882	802,000	728.93
2012-06-04	860	879	855	879	813,000	726.45
2012-06-01	870	876	868	873	535,000	721.49
2012-05-31	870	876	866	874	869,000	722.31
2012-05-30	882	886	874	879	705,500	726.45
2012-05-29	888	893	877	884	821,000	730.58
2012-05-28	904	909	884	888	620,000	733.88
2012-05-25	896	900	887	894	881,000	738.84
2012-05-24	892	896	885	888	961,500	733.88
2012-05-23	910	910	886	890	1,232,500	735.54
2012-05-22	923	923	906	910	877,500	752.07
2012-05-21	921	925	915	923	489,000	762.81
2012-05-18	913	926	913	918	813,500	758.68
2012-05-17	940	940	919	925	955,000	764.46
2012-05-16	946	949	934	940	923,000	776.86
2012-05-15	937	949	935	945	598,500	780.99
2012-05-14	955	955	936	939	377,500	776.03
2012-05-11	966	966	950	952	628,000	786.78
2012-05-10	964	967	951	965	694,000	797.52
2012-05-09	970	972	964	966	898,000	798.35
2012-05-08	982	982	973	977	771,000	807.44
2012-05-07	969	981	969	978	533,000	808.26
2012-05-02	985	989	977	984	500,500	813.22
2012-05-01	977	984	970	978	533,500	808.26
2012-04-27	985	991	974	978	922,500	808.26
2012-04-26	991	993	986	989	622,500	817.36
2012-04-25	975	982	974	981	992,500	810.74
2012-04-24	964	966	957	963	514,500	795.87
2012-04-23	967	976	965	968	503,000	800
2012-04-20	967	973	963	965	478,500	797.52
2012-04-19	976	977	963	969	827,000	800.83
2012-04-18	977	985	971	985	519,000	814.05
2012-04-17	972	976	965	974	536,500	804.96
2012-04-16	963	977	963	974	570,500	804.96
2012-04-13	970	975	964	973	2,082,000	804.13
2012-04-12	973	986	965	967	718,500	799.17
2012-04-11	969	976	965	972	805,500	803.31
2012-04-10	973	980	967	980	697,500	809.92
2012-04-09	965	974	965	969	643,000	800.83
2012-04-06	974	977	967	975	557,000	805.79
2012-04-05	982	986	976	976	837,500	806.61
2012-04-04	996	999	981	981	898,500	810.74
2012-04-03	995	999	987	996	614,500	823.14
2012-04-02	1,003	1,003	992	992	758,000	819.84
2012-03-30	999	1,002	992	1,001	703,500	827.27
2012-03-29	987	1,002	987	1,002	833,500	828.10
2012-03-28	991	992	977	987	696,000	815.70
2012-03-27	995	1,012	994	1,007	859,500	832.23
2012-03-26	996	996	987	987	430,000	815.70
2012-03-23	993	995	988	991	593,500	819.01
2012-03-22	990	996	987	995	695,500	822.31
2012-03-21	983	991	981	989	642,500	817.36
2012-03-19	986	992	985	985	341,000	814.05
2012-03-16	990	993	982	982	667,500	811.57
2012-03-15	996	1,002	986	988	832,500	816.53
2012-03-14	998	1,000	991	991	681,500	819.01
2012-03-13	992	997	984	986	838,000	814.88
2012-03-12	1,006	1,008	990	990	744,000	818.18
2012-03-09	1,004	1,005	987	997	3,520,499	823.97
2012-03-08	985	990	978	990	717,000	818.18
2012-03-07	969	981	969	979	721,000	809.09
2012-03-06	979	984	968	975	787,000	805.79
2012-03-05	984	989	972	977	694,000	807.44
2012-03-02	979	991	977	985	1,189,500	814.05
2012-03-01	975	979	966	973	745,000	804.13
2012-02-29	976	986	969	972	840,500	803.31
2012-02-28	960	971	954	971	750,500	802.48
2012-02-27	954	960	949	959	536,500	792.56
2012-02-24	959	961	947	951	721,500	785.95
2012-02-23	963	964	951	959	821,500	792.56
2012-02-22	951	964	951	959	888,500	792.56
2012-02-21	938	955	937	951	672,500	785.95
2012-02-20	949	951	943	945	454,000	780.99
2012-02-17	947	948	934	939	983,000	776.03
2012-02-16	941	943	931	933	738,000	771.07
2012-02-15	927	946	927	941	952,000	777.69
2012-02-14	921	927	919	923	550,000	762.81
2012-02-13	921	929	921	926	373,000	765.29
2012-02-10	918	924	917	922	778,000	761.98
2012-02-09	919	924	915	918	832,500	758.68
2012-02-08	924	925	917	918	566,500	758.68
2012-02-07	918	924	917	919	618,500	759.50
2012-02-06	937	937	921	921	578,000	761.16
2012-02-03	935	940	931	931	449,000	769.42
2012-02-02	947	947	935	939	578,500	776.03
2012-02-01	923	943	922	940	1,029,000	776.86
2012-01-31	927	931	917	922	728,500	761.98
2012-01-30	918	924	917	923	581,000	762.81
2012-01-27	923	923	914	919	982,000	759.50
2012-01-26	922	925	918	919	449,000	759.50
2012-01-25	921	923	912	920	542,500	760.33
2012-01-24	925	925	916	916	470,000	757.03
2012-01-23	921	924	918	920	351,000	760.33
2012-01-20	930	932	922	923	659,000	762.81
2012-01-19	924	930	922	922	607,000	761.98
2012-01-18	929	931	919	924	511,500	763.64
2012-01-17	927	930	922	927	301,000	766.12
2012-01-16	916	925	913	925	420,500	764.46
2012-01-13	927	929	919	922	1,324,000	761.98
2012-01-12	924	926	916	916	465,000	757.03
2012-01-11	925	930	923	930	352,500	768.60
2012-01-10	918	928	917	921	575,500	761.16
2012-01-06	921	930	913	915	363,000	756.20
2012-01-05	930	932	924	924	280,500	763.64
2012-01-04	941	948	931	932	484,000	770.25

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 [2012年度]

2002 (株)日清製粉グループ本社の時系列データ [2012年度]