1. HOME >
  2. 株価時系列 >
  3. 2002 >
  4. 2014年

2002 (株)日清製粉グループ本社 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1821,1831,1691,170517,9001,170
2014-12-291,1961,2011,1751,184586,6001,184
2014-12-261,2171,2171,1871,188598,6001,188
2014-12-251,2081,2151,2041,210467,5001,210
2014-12-241,1991,2081,1961,207597,7001,207
2014-12-221,1861,1931,1771,184477,6001,184
2014-12-191,1921,1971,1761,1861,018,6001,186
2014-12-181,1521,1671,1511,166750,5001,166
2014-12-171,1231,1371,1201,1271,094,7001,127
2014-12-161,1331,1431,1201,1241,219,1001,124
2014-12-151,1391,1611,1371,154799,5001,154
2014-12-121,1401,1571,1401,1502,335,2001,150
2014-12-111,1511,1591,1431,145568,8001,145
2014-12-101,1781,1841,1611,165914,4001,165
2014-12-091,1841,2061,1811,202571,7001,202
2014-12-081,1791,1911,1771,189624,9001,189
2014-12-051,1691,1811,1691,178535,4001,178
2014-12-041,1901,1961,1761,177498,9001,177
2014-12-031,1891,1911,1761,182595,4001,182
2014-12-021,1671,1821,1641,179594,7001,179
2014-12-011,1721,1931,1691,180517,4001,180
2014-11-281,1771,1851,1721,175431,0001,175
2014-11-271,1751,1781,1651,170514,6001,170
2014-11-261,1781,1911,1741,183613,9001,183
2014-11-251,1981,2001,1791,184773,1001,184
2014-11-211,1851,1961,1731,194685,5001,194
2014-11-201,1951,1981,1901,191604,3001,191
2014-11-191,1841,2001,1831,187774,6001,187
2014-11-181,1721,1901,1701,184957,3001,184
2014-11-171,1801,1821,1471,152990,7001,152
2014-11-141,2011,2021,1791,1901,708,4001,190
2014-11-131,1681,1931,1601,192803,2001,192
2014-11-121,1681,1791,1611,1661,046,6001,166
2014-11-111,1321,1591,1321,1571,261,1001,157
2014-11-101,1301,1301,1171,122583,1001,122
2014-11-071,1301,1381,1231,135658,1001,135
2014-11-061,1281,1431,1131,1171,263,7001,117
2014-11-051,1141,1341,1111,1301,336,4001,130
2014-11-041,1681,1681,1111,1162,349,3001,116
2014-10-311,0861,1311,0761,1192,362,2001,119
2014-10-301,0701,0771,0601,073988,9001,073
2014-10-291,0631,0721,0541,0691,090,2001,069
2014-10-281,0431,0571,0391,054993,2001,054
2014-10-271,0361,0371,0271,033443,5001,033
2014-10-241,0261,0311,0141,024659,3001,024
2014-10-231,0131,0251,0121,018765,3001,018
2014-10-221,0131,0261,0111,025950,0001,025
2014-10-211,0081,0149951,0001,069,1001,000
2014-10-201,0081,0151,0061,011865,6001,011
2014-10-171,0111,016987988993,900988
2014-10-161,0101,0211,0021,0071,156,6001,007
2014-10-151,0281,0341,0241,028747,8001,028
2014-10-141,0301,0391,0211,0271,353,9001,027
2014-10-101,0301,0391,0251,0301,554,1001,030
2014-10-091,0511,0531,0371,0381,013,7001,038
2014-10-081,0491,0551,0371,053945,2001,053
2014-10-071,0601,0601,0521,054938,2001,054
2014-10-061,0671,0701,0591,061786,8001,061
2014-10-031,0531,0611,0511,058803,7001,058
2014-10-021,0781,0881,0571,0591,326,3001,059
2014-10-011,0751,0911,0741,0821,044,5001,082
2014-09-301,0851,0891,0761,0841,045,7001,084
2014-09-291,0831,0921,0811,0861,138,7001,086
2014-09-261,0701,0941,0541,0792,265,4001,079
2014-09-251,2541,2541,2201,2202,509,7001,109.09
2014-09-241,2471,2531,2391,246678,6001,132.73
2014-09-221,2531,2601,2511,251630,0001,137.27
2014-09-191,2571,2661,2461,260708,6001,145.45
2014-09-181,2381,2541,2321,247918,5001,133.64
2014-09-171,2081,2411,2061,234857,5001,121.82
2014-09-161,2011,2101,2001,205576,3001,095.45
2014-09-121,1991,2121,1951,2102,083,8001,100
2014-09-111,2051,2071,1971,206472,7001,096.36
2014-09-101,1901,2051,1861,204546,9001,094.55
2014-09-091,2071,2081,1901,194532,1001,085.45
2014-09-081,2031,2081,2011,204391,6001,094.55
2014-09-051,2141,2171,1991,205477,2001,095.45
2014-09-041,2021,2151,1991,202560,5001,092.73
2014-09-031,1981,2111,1971,208679,9001,098.18
2014-09-021,1961,2081,1881,198465,9001,089.09
2014-09-011,2001,2001,1881,189378,1001,080.91
2014-08-291,1921,2011,1851,199668,1001,090
2014-08-281,1991,1991,1821,190873,4001,081.82
2014-08-271,2061,2261,1931,1991,143,7001,090
2014-08-261,2061,2071,1971,198330,9001,089.09
2014-08-251,2101,2121,2001,203370,7001,093.64
2014-08-221,2011,2081,1991,203301,2001,093.64
2014-08-211,1991,2061,1961,203483,3001,093.64
2014-08-201,2101,2101,1991,200357,4001,090.91
2014-08-191,2151,2151,2021,207432,1001,097.27
2014-08-181,2031,2111,2011,202412,7001,092.73
2014-08-151,2011,2191,1971,209689,8001,099.09
2014-08-141,1921,2071,1871,204455,8001,094.55
2014-08-131,1821,1911,1771,183565,4001,075.45
2014-08-121,1831,1931,1821,192397,9001,083.64
2014-08-111,1821,1881,1691,185598,6001,077.27
2014-08-081,1771,1901,1561,1571,317,0001,051.82
2014-08-071,1771,1881,1751,187869,2001,079.09
2014-08-061,1741,1801,1671,170725,7001,063.64
2014-08-051,1971,2031,1811,181700,8001,073.64
2014-08-041,2051,2071,1921,203661,3001,093.64
2014-08-011,2071,2111,1961,204769,9001,094.55
2014-07-311,2291,2321,2071,210935,0001,100
2014-07-301,2401,2501,2141,2291,545,3001,117.27
2014-07-291,3191,3191,2301,2651,564,5001,150
2014-07-281,3011,3091,2881,302573,6001,183.64
2014-07-251,2771,2911,2771,290459,7001,172.73
2014-07-241,2931,2981,2771,280585,7001,163.64
2014-07-231,2841,2921,2751,290655,5001,172.73
2014-07-221,2841,3521,2821,2921,401,9001,174.55
2014-07-181,2521,2661,2511,265805,6001,150
2014-07-171,2581,2671,2521,267586,5001,151.82
2014-07-161,2601,2671,2541,260651,2001,145.45
2014-07-151,2411,2651,2411,260826,0001,145.45
2014-07-141,2331,2451,2311,234582,6001,121.82
2014-07-111,2061,2341,2061,2281,027,4001,116.36
2014-07-101,2061,2241,2061,214482,1001,103.64
2014-07-091,1961,2101,1951,207350,6001,097.27
2014-07-081,2001,2061,1941,199436,3001,090
2014-07-071,2111,2161,2031,203394,1001,093.64
2014-07-041,2231,2231,2041,206383,7001,096.36
2014-07-031,2051,2091,1991,201513,8001,091.82
2014-07-021,2171,2251,2031,205782,9001,095.45
2014-07-011,2061,2231,2061,218575,5001,107.27
2014-06-301,1901,2111,1901,209624,1001,099.09
2014-06-271,1951,1961,1731,184651,5001,076.36
2014-06-261,1981,2031,1901,193373,9001,084.55
2014-06-251,1911,1981,1901,191347,7001,082.73
2014-06-241,1881,2041,1881,195420,4001,086.36
2014-06-231,1981,1991,1831,192653,5001,083.64
2014-06-201,1901,1991,1871,190556,3001,081.82
2014-06-191,1731,1961,1711,195806,4001,086.36
2014-06-181,1761,1821,1711,173563,1001,066.36
2014-06-171,1661,1781,1551,175816,5001,068.18
2014-06-161,1821,1891,1661,172617,9001,065.45
2014-06-131,1721,1951,1681,1921,571,3001,083.64
2014-06-121,1821,1881,1691,177871,5001,070
2014-06-111,1821,1981,1821,193550,2001,084.55
2014-06-101,1911,1941,1741,175483,2001,068.18
2014-06-091,2131,2131,1881,189381,0001,080.91
2014-06-061,2081,2121,1751,194933,5001,085.45
2014-06-051,2111,2131,2011,207533,5001,097.27
2014-06-041,2061,2191,1961,205673,7001,095.45
2014-06-031,2251,2341,2111,211643,8001,100.91
2014-06-021,2011,2231,2011,2141,062,4001,103.64
2014-05-301,1801,1951,1771,1821,722,7001,074.55
2014-05-291,1881,1891,1751,182484,5001,074.55
2014-05-281,1891,2091,1871,197656,9001,088.18
2014-05-271,1971,2141,1921,194648,4001,085.45
2014-05-261,1951,2071,1901,196526,2001,087.27
2014-05-231,1781,1881,1751,187550,5001,079.09
2014-05-221,1671,1791,1611,176633,1001,069.09
2014-05-211,1631,1671,1571,159460,1001,053.64
2014-05-201,1581,1731,1541,163507,8001,057.27
2014-05-191,1541,1561,1431,145551,9001,040.91
2014-05-161,1431,1561,1391,151895,4001,046.36
2014-05-151,1521,1601,1431,159807,9001,053.64
2014-05-141,1541,1631,1471,158572,3001,052.73
2014-05-131,1691,1801,1591,162722,4001,056.36
2014-05-121,1491,1641,1451,155438,3001,050
2014-05-091,1451,1611,1431,1461,063,7001,041.82
2014-05-081,1611,1741,1531,157649,5001,051.82
2014-05-071,1581,1621,1421,1481,379,3001,043.64
2014-05-021,1841,1841,1681,172417,8001,065.45
2014-05-011,1851,1871,1691,184741,1001,076.36
2014-04-301,1711,1931,1661,189735,0001,080.91
2014-04-281,1611,1661,1551,166581,6001,060
2014-04-251,1731,1851,1641,169606,1001,062.73
2014-04-241,1701,1821,1631,166575,4001,060
2014-04-231,1651,1661,1581,166581,1001,060
2014-04-221,1681,1751,1591,159630,3001,053.64
2014-04-211,1681,1761,1631,165335,8001,059.09
2014-04-181,1691,1701,1591,168376,4001,061.82
2014-04-171,1561,1691,1551,163715,7001,057.27
2014-04-161,1451,1651,1451,164753,1001,058.18
2014-04-151,1401,1401,1281,140620,5001,036.36
2014-04-141,1171,1381,1151,131648,7001,028.18
2014-04-111,1101,1291,1011,1171,964,4001,015.45
2014-04-101,1331,1391,1221,126782,9001,023.64
2014-04-091,1331,1371,1191,1271,222,3001,024.55
2014-04-081,1241,1451,1211,1321,026,7001,029.09
2014-04-071,1171,1211,1101,117685,7001,015.45
2014-04-041,1311,1391,1231,126776,6001,023.64
2014-04-031,1331,1441,1301,139692,1001,035.45
2014-04-021,1301,1381,1221,128919,8001,025.45
2014-04-011,1331,1351,1201,130838,8001,027.27
2014-03-311,1351,1371,1201,134942,1001,030.91
2014-03-281,1201,1321,1151,1321,274,6001,029.09
2014-03-271,1101,1371,1031,1331,050,7001,030
2014-03-261,1491,1571,1321,1371,332,8001,033.64
2014-03-251,1231,1491,1221,1391,262,5001,035.45
2014-03-241,0831,1211,0811,1191,629,2001,017.27
2014-03-201,1051,1051,0801,083947,800984.55
2014-03-191,0991,1101,0851,097858,100997.27
2014-03-181,0931,0981,0831,0871,152,100988.18
2014-03-171,0891,1051,0811,0971,240,200997.27
2014-03-141,1261,1261,0921,0983,814,200998.18
2014-03-131,1221,1341,1151,1321,176,1001,029.09
2014-03-121,1231,1261,1121,115931,9001,013.64
2014-03-111,1301,1401,1241,140866,5001,036.36
2014-03-101,1031,1281,1031,122861,8001,020
2014-03-071,1161,1271,1071,121895,3001,019.09
2014-03-061,1051,1181,1011,112963,9001,010.91
2014-03-051,0971,1061,0921,0961,395,400996.36
2014-03-041,0921,1061,0841,0911,152,100991.82
2014-03-031,0941,0971,0761,095825,000995.46
2014-02-281,0851,0971,0781,096900,000996.36
2014-02-271,0781,0961,0641,0931,143,600993.64
2014-02-261,0691,0901,0671,0841,071,800985.46
2014-02-251,0711,0841,0601,0821,567,800983.64
2014-02-241,0411,0621,0361,054885,100958.18
2014-02-211,0291,0541,0281,054802,200958.18
2014-02-201,0381,0401,0141,0171,003,000924.55
2014-02-191,0281,0481,0231,046802,600950.91
2014-02-181,0251,0431,0211,040832,500945.46
2014-02-171,0021,0189991,016542,500923.64
2014-02-141,0231,0359991,0071,492,000915.46
2014-02-131,0241,0281,0141,023802,700930
2014-02-121,0191,0301,0171,028761,400934.55
2014-02-101,0171,0191,0061,016575,900923.64
2014-02-071,0021,0171,0021,0161,127,800923.64
2014-02-069961,0009889921,037,900901.82
2014-02-059941,0029819971,641,900906.36
2014-02-049901,0049809841,906,000894.55
2014-02-031,0211,0271,0061,0131,474,200920.91
2014-01-311,0301,0421,0151,0261,878,300932.73
2014-01-301,0871,0991,0631,0711,370,700973.64
2014-01-291,0941,1071,0811,0971,101,800997.27
2014-01-281,0621,0811,0591,069939,400971.82
2014-01-271,0711,0801,0521,0591,161,200962.73
2014-01-241,0851,0971,0681,0771,810,300979.09
2014-01-231,0991,1041,0891,0941,216,000994.55
2014-01-221,0871,0991,0761,0941,265,300994.55
2014-01-211,0701,0911,0651,083716,300984.55
2014-01-201,0601,0731,0571,064709,500967.27
2014-01-171,0601,0661,0391,0551,521,300959.09
2014-01-161,0621,0681,0551,064708,700967.27
2014-01-151,0461,0701,0391,0681,072,800970.91
2014-01-141,0421,0481,0301,0341,420,500940
2014-01-101,0501,0581,0461,0571,464,200960.91
2014-01-091,0641,0741,0541,060761,900963.64
2014-01-081,0611,0821,0551,082740,300983.64
2014-01-071,0651,0711,0541,055732,800959.09
2014-01-061,0671,0891,0651,0681,366,800970.91

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