2002 (株)日清製粉グループ本社の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,079	1,089	1,078	1,087	643,800	988.18
2013-12-27	1,089	1,092	1,069	1,078	721,500	980
2013-12-26	1,080	1,093	1,071	1,085	893,200	986.36
2013-12-25	1,064	1,079	1,063	1,069	1,021,700	971.82
2013-12-24	1,082	1,093	1,074	1,078	1,173,500	980
2013-12-20	1,074	1,080	1,065	1,079	962,700	980.91
2013-12-19	1,090	1,094	1,079	1,086	1,030,800	987.27
2013-12-18	1,054	1,078	1,054	1,077	1,155,400	979.09
2013-12-17	1,046	1,056	1,038	1,052	843,300	956.36
2013-12-16	1,051	1,056	1,038	1,040	830,500	945.46
2013-12-13	1,040	1,059	1,032	1,043	3,529,800	948.18
2013-12-12	1,054	1,060	1,047	1,052	659,300	956.36
2013-12-11	1,073	1,077	1,056	1,063	456,800	966.36
2013-12-10	1,087	1,087	1,070	1,077	596,900	979.09
2013-12-09	1,076	1,080	1,067	1,080	544,900	981.82
2013-12-06	1,036	1,058	1,034	1,056	637,100	960
2013-12-05	1,065	1,065	1,042	1,045	686,800	950
2013-12-04	1,080	1,085	1,064	1,065	735,900	968.18
2013-12-03	1,106	1,106	1,092	1,097	837,600	997.27
2013-12-02	1,110	1,113	1,090	1,098	577,300	998.18
2013-11-29	1,099	1,110	1,090	1,108	915,600	1,007.27
2013-11-28	1,092	1,103	1,081	1,101	795,700	1,000.91
2013-11-27	1,073	1,089	1,073	1,083	549,200	984.55
2013-11-26	1,086	1,089	1,079	1,082	876,400	983.64
2013-11-25	1,100	1,109	1,093	1,106	563,800	1,005.45
2013-11-22	1,096	1,100	1,080	1,093	994,900	993.64
2013-11-21	1,091	1,094	1,076	1,086	880,200	987.27
2013-11-20	1,094	1,095	1,074	1,079	757,500	980.91
2013-11-19	1,090	1,090	1,076	1,087	528,300	988.18
2013-11-18	1,093	1,097	1,073	1,096	1,083,200	996.36
2013-11-15	1,076	1,093	1,066	1,090	1,085,900	990.91
2013-11-14	1,052	1,075	1,047	1,063	1,234,700	966.36
2013-11-13	1,057	1,057	1,038	1,043	630,100	948.18
2013-11-12	1,038	1,057	1,030	1,057	684,200	960.91
2013-11-11	1,040	1,040	1,023	1,033	481,600	939.09
2013-11-08	1,016	1,036	1,012	1,027	671,000	933.64
2013-11-07	1,053	1,055	1,029	1,030	620,800	936.36
2013-11-06	1,033	1,061	1,029	1,050	709,400	954.55
2013-11-05	1,050	1,052	1,021	1,031	682,100	937.27
2013-11-01	1,065	1,065	1,034	1,039	653,000	944.55
2013-10-31	1,047	1,068	1,047	1,063	1,085,600	966.36
2013-10-30	1,060	1,076	1,051	1,071	1,079,600	973.64
2013-10-29	1,040	1,049	1,033	1,046	499,000	950.91
2013-10-28	1,042	1,044	1,032	1,043	545,900	948.18
2013-10-25	1,053	1,053	1,023	1,025	769,000	931.82
2013-10-24	1,049	1,062	1,039	1,061	529,900	964.55
2013-10-23	1,070	1,077	1,050	1,050	591,300	954.55
2013-10-22	1,068	1,073	1,056	1,068	484,600	970.91
2013-10-21	1,060	1,074	1,057	1,071	724,700	973.64
2013-10-18	1,051	1,065	1,051	1,057	751,100	960.91
2013-10-17	1,039	1,051	1,035	1,050	734,200	954.55
2013-10-16	1,020	1,033	1,018	1,030	737,200	936.36
2013-10-15	1,027	1,028	1,015	1,020	766,400	927.27
2013-10-11	1,029	1,037	1,008	1,022	1,873,300	929.09
2013-10-10	990	1,015	990	1,015	831,800	922.73
2013-10-09	983	990	981	990	728,100	900
2013-10-08	984	994	979	989	849,000	899.09
2013-10-07	1,000	1,002	988	990	886,400	900
2013-10-04	992	1,011	992	1,004	1,289,000	912.73
2013-10-03	1,000	1,015	992	994	1,395,500	903.64
2013-10-02	1,008	1,023	991	996	1,810,600	905.46
2013-10-01	996	1,018	996	1,007	1,633,600	915.46
2013-09-30	985	994	975	990	1,136,900	900
2013-09-27	990	997	982	989	1,349,100	899.09
2013-09-26	964	991	939	991	2,103,800	900.91
2013-09-25	1,104	1,106	1,069	1,069	3,044,499	883.47
2013-09-24	1,098	1,106	1,091	1,099	868,500	908.26
2013-09-20	1,108	1,112	1,091	1,097	1,000,500	906.61
2013-09-19	1,097	1,108	1,090	1,104	931,000	912.40
2013-09-18	1,094	1,105	1,081	1,090	809,000	900.83
2013-09-17	1,093	1,100	1,080	1,082	665,500	894.22
2013-09-13	1,107	1,107	1,057	1,083	3,671,499	895.04
2013-09-12	1,117	1,118	1,101	1,106	628,000	914.05
2013-09-11	1,117	1,132	1,116	1,116	608,000	922.31
2013-09-10	1,127	1,131	1,109	1,116	751,500	922.31
2013-09-09	1,121	1,126	1,100	1,118	750,000	923.97
2013-09-06	1,117	1,117	1,091	1,094	937,000	904.13
2013-09-05	1,145	1,145	1,108	1,116	1,019,500	922.31
2013-09-04	1,153	1,153	1,127	1,144	840,000	945.46
2013-09-03	1,130	1,160	1,128	1,157	893,000	956.20
2013-09-02	1,107	1,118	1,104	1,114	385,500	920.66
2013-08-30	1,123	1,128	1,099	1,107	810,500	914.88
2013-08-29	1,118	1,119	1,101	1,116	665,500	922.31
2013-08-28	1,090	1,105	1,087	1,100	527,500	909.09
2013-08-27	1,113	1,122	1,105	1,111	216,500	918.18
2013-08-26	1,132	1,132	1,114	1,119	314,500	924.79
2013-08-23	1,125	1,137	1,114	1,127	594,000	931.41
2013-08-22	1,118	1,120	1,095	1,108	589,500	915.70
2013-08-21	1,133	1,136	1,113	1,131	391,000	934.71
2013-08-20	1,145	1,152	1,125	1,130	515,500	933.88
2013-08-19	1,154	1,163	1,143	1,154	334,500	953.72
2013-08-16	1,145	1,161	1,141	1,154	277,500	953.72
2013-08-15	1,160	1,169	1,148	1,154	451,000	953.72
2013-08-14	1,179	1,179	1,154	1,173	582,500	969.42
2013-08-13	1,156	1,178	1,152	1,178	348,000	973.55
2013-08-12	1,145	1,153	1,137	1,143	284,500	944.63
2013-08-09	1,143	1,155	1,135	1,144	915,000	945.46
2013-08-08	1,154	1,182	1,140	1,143	512,000	944.63
2013-08-07	1,196	1,196	1,155	1,155	649,500	954.55
2013-08-06	1,177	1,210	1,164	1,209	419,500	999.17
2013-08-05	1,193	1,194	1,173	1,183	567,000	977.69
2013-08-02	1,162	1,213	1,158	1,212	632,000	1,001.65
2013-08-01	1,137	1,152	1,134	1,152	771,000	952.07
2013-07-31	1,162	1,176	1,131	1,136	1,427,000	938.84
2013-07-30	1,174	1,204	1,114	1,133	1,397,000	936.36
2013-07-29	1,192	1,195	1,163	1,164	468,500	961.98
2013-07-26	1,207	1,213	1,196	1,201	393,500	992.56
2013-07-25	1,223	1,228	1,215	1,222	382,500	1,009.92
2013-07-24	1,231	1,231	1,212	1,223	370,500	1,010.74
2013-07-23	1,222	1,246	1,215	1,240	560,500	1,024.79
2013-07-22	1,221	1,239	1,208	1,222	441,000	1,009.92
2013-07-19	1,242	1,249	1,202	1,207	774,500	997.52
2013-07-18	1,208	1,237	1,206	1,237	832,500	1,022.31
2013-07-17	1,201	1,203	1,190	1,202	493,000	993.39
2013-07-16	1,204	1,215	1,198	1,209	706,500	999.17
2013-07-12	1,182	1,196	1,174	1,194	1,608,500	986.78
2013-07-11	1,180	1,187	1,167	1,181	528,500	976.03
2013-07-10	1,188	1,194	1,173	1,181	697,500	976.03
2013-07-09	1,186	1,198	1,177	1,190	872,500	983.47
2013-07-08	1,200	1,210	1,184	1,184	535,500	978.51
2013-07-05	1,196	1,210	1,181	1,195	761,000	987.60
2013-07-04	1,179	1,199	1,177	1,192	504,500	985.12
2013-07-03	1,185	1,190	1,175	1,182	649,500	976.86
2013-07-02	1,195	1,195	1,172	1,181	657,000	976.03
2013-07-01	1,185	1,189	1,163	1,182	710,000	976.86
2013-06-28	1,150	1,196	1,150	1,188	1,036,000	981.82
2013-06-27	1,117	1,141	1,112	1,140	452,500	942.15
2013-06-26	1,138	1,148	1,114	1,115	433,500	921.49
2013-06-25	1,139	1,155	1,112	1,127	897,000	931.41
2013-06-24	1,151	1,163	1,125	1,129	633,500	933.06
2013-06-21	1,104	1,140	1,090	1,134	837,000	937.19
2013-06-20	1,123	1,146	1,107	1,114	1,139,000	920.66
2013-06-19	1,121	1,139	1,120	1,133	862,500	936.36
2013-06-18	1,107	1,115	1,091	1,100	673,000	909.09
2013-06-17	1,069	1,117	1,064	1,112	951,500	919.01
2013-06-14	1,035	1,090	1,035	1,064	4,648,499	879.34
2013-06-13	1,105	1,121	1,030	1,030	2,367,500	851.24
2013-06-12	1,123	1,139	1,114	1,124	976,000	928.93
2013-06-11	1,160	1,174	1,133	1,141	1,064,000	942.98
2013-06-10	1,157	1,177	1,135	1,161	692,500	959.50
2013-06-07	1,117	1,148	1,112	1,130	1,157,500	933.88
2013-06-06	1,126	1,159	1,124	1,139	1,109,500	941.32
2013-06-05	1,164	1,187	1,125	1,125	1,024,000	929.75
2013-06-04	1,139	1,163	1,131	1,159	937,500	957.85
2013-06-03	1,132	1,170	1,120	1,138	1,621,500	940.50
2013-05-31	1,169	1,188	1,145	1,147	1,787,000	947.93
2013-05-30	1,188	1,193	1,154	1,156	1,336,500	955.37
2013-05-29	1,211	1,225	1,201	1,210	758,500	1,000
2013-05-28	1,197	1,214	1,185	1,203	1,083,000	994.22
2013-05-27	1,230	1,244	1,191	1,217	982,000	1,005.79
2013-05-24	1,254	1,277	1,202	1,245	1,723,000	1,028.93
2013-05-23	1,335	1,351	1,246	1,246	1,587,000	1,029.75
2013-05-22	1,337	1,349	1,330	1,334	829,500	1,102.48
2013-05-21	1,332	1,352	1,323	1,336	952,000	1,104.13
2013-05-20	1,345	1,350	1,329	1,333	729,000	1,101.65
2013-05-17	1,321	1,333	1,310	1,330	790,000	1,099.17
2013-05-16	1,346	1,350	1,321	1,331	1,018,000	1,100
2013-05-15	1,334	1,368	1,300	1,347	1,929,500	1,113.22
2013-05-14	1,256	1,312	1,256	1,304	945,500	1,077.69
2013-05-13	1,285	1,293	1,269	1,270	460,000	1,049.59
2013-05-10	1,286	1,288	1,265	1,282	985,500	1,059.50
2013-05-09	1,280	1,280	1,260	1,260	304,500	1,041.32
2013-05-08	1,272	1,286	1,268	1,278	779,000	1,056.20
2013-05-07	1,275	1,284	1,256	1,271	1,024,500	1,050.41
2013-05-02	1,249	1,264	1,240	1,248	490,000	1,031.40
2013-05-01	1,259	1,262	1,246	1,254	553,500	1,036.36
2013-04-30	1,255	1,266	1,247	1,258	843,500	1,039.67
2013-04-26	1,280	1,280	1,256	1,256	581,500	1,038.02
2013-04-25	1,270	1,280	1,258	1,277	774,000	1,055.37
2013-04-24	1,243	1,264	1,230	1,264	785,500	1,044.63
2013-04-23	1,228	1,243	1,225	1,231	666,500	1,017.36
2013-04-22	1,230	1,243	1,229	1,236	719,000	1,021.49
2013-04-19	1,214	1,221	1,207	1,213	658,500	1,002.48
2013-04-18	1,224	1,226	1,210	1,216	1,385,500	1,004.96
2013-04-17	1,241	1,243	1,225	1,233	842,500	1,019.01
2013-04-16	1,218	1,246	1,213	1,241	902,500	1,025.62
2013-04-15	1,241	1,250	1,225	1,236	822,000	1,021.49
2013-04-12	1,268	1,269	1,231	1,240	1,751,500	1,024.79
2013-04-11	1,260	1,269	1,243	1,260	1,332,500	1,041.32
2013-04-10	1,246	1,263	1,243	1,259	997,000	1,040.50
2013-04-09	1,263	1,265	1,234	1,249	851,500	1,032.23
2013-04-08	1,255	1,266	1,218	1,238	1,061,000	1,023.14
2013-04-05	1,279	1,284	1,200	1,225	1,464,000	1,012.40
2013-04-04	1,204	1,250	1,196	1,249	993,500	1,032.23
2013-04-03	1,219	1,228	1,207	1,226	698,500	1,013.22
2013-04-02	1,253	1,254	1,203	1,218	1,067,000	1,006.61
2013-04-01	1,280	1,280	1,235	1,235	1,158,000	1,020.66
2013-03-29	1,251	1,281	1,244	1,279	835,500	1,057.02
2013-03-28	1,257	1,263	1,239	1,240	1,267,500	1,024.79
2013-03-27	1,250	1,260	1,240	1,250	877,000	1,033.06
2013-03-26	1,259	1,269	1,251	1,264	691,000	1,044.63
2013-03-25	1,274	1,275	1,257	1,266	936,500	1,046.28
2013-03-22	1,254	1,263	1,244	1,244	1,233,500	1,028.10
2013-03-21	1,245	1,257	1,235	1,255	863,500	1,037.19
2013-03-19	1,247	1,251	1,234	1,244	953,000	1,028.10
2013-03-18	1,216	1,240	1,214	1,222	957,000	1,009.92
2013-03-15	1,251	1,254	1,227	1,234	2,343,000	1,019.83
2013-03-14	1,266	1,267	1,246	1,251	1,257,500	1,033.88
2013-03-13	1,273	1,290	1,266	1,279	914,500	1,057.02
2013-03-12	1,300	1,306	1,272	1,282	1,251,500	1,059.50
2013-03-11	1,318	1,323	1,295	1,299	1,464,000	1,073.55
2013-03-08	1,338	1,349	1,300	1,308	4,859,999	1,080.99
2013-03-07	1,299	1,355	1,299	1,324	2,023,000	1,094.21
2013-03-06	1,250	1,280	1,249	1,280	787,000	1,057.85
2013-03-05	1,237	1,249	1,237	1,242	602,500	1,026.45
2013-03-04	1,245	1,249	1,222	1,236	890,500	1,021.49
2013-03-01	1,206	1,234	1,201	1,231	625,000	1,017.36
2013-02-28	1,199	1,220	1,198	1,216	1,044,000	1,004.96
2013-02-27	1,199	1,201	1,183	1,184	758,000	978.51
2013-02-26	1,188	1,204	1,179	1,193	1,137,500	985.95
2013-02-25	1,171	1,210	1,171	1,207	1,512,000	997.52
2013-02-22	1,131	1,148	1,128	1,147	998,500	947.93
2013-02-21	1,139	1,148	1,126	1,126	749,500	930.58
2013-02-20	1,124	1,144	1,116	1,137	1,392,000	939.67
2013-02-19	1,096	1,113	1,095	1,108	809,000	915.70
2013-02-18	1,078	1,101	1,078	1,101	717,500	909.92
2013-02-15	1,084	1,092	1,069	1,071	789,000	885.12
2013-02-14	1,070	1,097	1,070	1,092	958,000	902.48
2013-02-13	1,080	1,084	1,071	1,075	739,000	888.43
2013-02-12	1,091	1,101	1,083	1,089	912,500	900
2013-02-08	1,074	1,098	1,070	1,074	1,706,500	887.60
2013-02-07	1,117	1,118	1,088	1,094	1,140,500	904.13
2013-02-06	1,109	1,134	1,097	1,131	1,053,000	934.71
2013-02-05	1,085	1,100	1,084	1,090	808,500	900.83
2013-02-04	1,099	1,104	1,089	1,096	920,000	905.79
2013-02-01	1,114	1,114	1,095	1,102	579,000	910.74
2013-01-31	1,102	1,117	1,096	1,113	576,500	919.84
2013-01-30	1,104	1,118	1,100	1,116	971,000	922.31
2013-01-29	1,097	1,116	1,092	1,110	846,500	917.36
2013-01-28	1,126	1,128	1,109	1,110	767,500	917.36
2013-01-25	1,100	1,120	1,093	1,120	1,131,500	925.62
2013-01-24	1,065	1,084	1,065	1,081	966,000	893.39
2013-01-23	1,074	1,094	1,069	1,079	978,000	891.74
2013-01-22	1,100	1,106	1,077	1,091	1,054,000	901.65
2013-01-21	1,119	1,119	1,099	1,099	583,000	908.26
2013-01-18	1,110	1,115	1,101	1,114	813,500	920.66
2013-01-17	1,102	1,105	1,088	1,095	1,059,000	904.96
2013-01-16	1,099	1,110	1,096	1,099	781,500	908.26
2013-01-15	1,097	1,113	1,095	1,097	804,500	906.61
2013-01-11	1,079	1,091	1,078	1,087	1,466,000	898.35
2013-01-10	1,083	1,084	1,060	1,079	1,147,000	891.74
2013-01-09	1,077	1,094	1,077	1,084	988,000	895.87
2013-01-08	1,083	1,100	1,078	1,085	1,013,500	896.69
2013-01-07	1,092	1,099	1,087	1,087	656,000	898.35
2013-01-04	1,100	1,104	1,091	1,098	692,000	907.44

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 [2013年度]

2002 (株)日清製粉グループ本社の時系列データ [2013年度]