1. HOME >
  2. 株価時系列 >
  3. 2002 >
  4. 2016年

2002 (株)日清製粉グループ本社 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7481,7641,7441,754380,0001,754
2016-12-291,7651,7651,7481,754517,3001,754
2016-12-281,7651,7721,7521,765539,2001,765
2016-12-271,7661,7751,7541,766611,8001,766
2016-12-261,7701,7701,7581,763544,2001,763
2016-12-221,7401,7581,7331,758634,8001,758
2016-12-211,7611,7611,7371,741675,5001,741
2016-12-201,7401,7581,7361,752783,7001,752
2016-12-191,7301,7361,7201,734625,8001,734
2016-12-161,7321,7381,7241,730885,2001,730
2016-12-151,7141,7281,7021,720869,5001,720
2016-12-141,7191,7201,7021,708769,5001,708
2016-12-131,6951,7251,6931,7181,086,1001,718
2016-12-121,6581,7001,6541,6971,082,1001,697
2016-12-091,6281,6441,6231,6321,643,8001,632
2016-12-081,6321,6321,6221,629970,8001,629
2016-12-071,5971,6291,5911,6251,048,5001,625
2016-12-061,6231,6251,5911,592789,3001,592
2016-12-051,6271,6281,6031,603960,7001,603
2016-12-021,6081,6231,6021,613638,9001,613
2016-12-011,6121,6481,6081,6191,214,8001,619
2016-11-301,6161,6221,6021,6031,117,7001,603
2016-11-291,6071,6151,6001,607946,5001,607
2016-11-281,6181,6211,5991,607859,5001,607
2016-11-251,6131,6181,6001,611816,6001,611
2016-11-241,6041,6201,5941,612693,9001,612
2016-11-221,5951,6011,5891,596956,2001,596
2016-11-211,5671,6041,5601,6001,121,1001,600
2016-11-181,5641,5711,5481,5651,090,1001,565
2016-11-171,5461,5621,5381,5611,013,6001,561
2016-11-161,5481,5641,5341,556963,3001,556
2016-11-151,5391,5541,5281,545875,0001,545
2016-11-141,5201,5451,5141,5361,380,4001,536
2016-11-111,5281,5281,4951,4981,642,2001,498
2016-11-101,5091,5231,4841,5041,313,5001,504
2016-11-091,5541,5691,4671,4821,293,0001,482
2016-11-081,5531,5531,5271,539731,6001,539
2016-11-071,5451,5561,5331,5531,021,5001,553
2016-11-041,5431,5501,5211,530728,7001,530
2016-11-021,5541,5581,5351,546696,1001,546
2016-11-011,5491,5601,5431,560738,2001,560
2016-10-311,5701,5811,5441,5481,006,1001,548
2016-10-281,5631,6071,5591,5991,619,2001,599
2016-10-271,6081,6481,5391,5622,003,8001,562
2016-10-261,5881,6081,5771,608725,3001,608
2016-10-251,5891,5921,5781,583797,0001,583
2016-10-241,5651,5791,5561,579708,7001,579
2016-10-211,5681,5681,5481,554584,8001,554
2016-10-201,5511,5601,5381,560708,3001,560
2016-10-191,5451,5571,5371,556523,9001,556
2016-10-171,5331,5491,5311,544528,8001,544
2016-10-131,5501,5501,5301,536453,0001,536
2016-10-121,5401,5491,5341,542776,3001,542
2016-10-111,5641,5641,5321,5521,017,0001,552
2016-10-071,5531,5681,5501,564747,0001,564
2016-10-061,5321,5521,5281,548604,6001,548
2016-10-051,5311,5391,5161,529836,9001,529
2016-10-041,5441,5481,5191,528724,5001,528
2016-10-031,5471,5551,5341,544796,9001,544
2016-09-301,5281,5401,5191,534969,9001,534
2016-09-291,5331,5451,5261,539536,7001,539
2016-09-281,5271,5381,5221,535583,4001,535
2016-09-271,5331,5561,5171,553749,7001,553
2016-09-261,5421,5591,5381,542882,2001,542
2016-09-231,5361,5481,5291,540610,9001,540
2016-09-211,5081,5381,5051,536761,8001,536
2016-09-201,4811,5191,4781,512830,8001,512
2016-09-161,4951,4961,4821,493876,1001,493
2016-09-151,5071,5141,4791,4861,492,5001,486
2016-09-141,5211,5291,5151,519394,6001,519
2016-09-131,5211,5391,5201,524725,1001,524
2016-09-121,4771,5031,4731,502691,8001,502
2016-09-091,5261,5371,4911,4931,628,5001,493
2016-09-081,5301,5471,5251,539701,1001,539
2016-09-071,5301,5351,5181,534837,3001,534
2016-09-061,5161,5421,5161,539682,7001,539
2016-09-051,5111,5151,4911,507725,1001,507
2016-09-021,5061,5311,5061,518974,2001,518
2016-09-011,4721,4961,4671,492667,0001,492
2016-08-311,4651,4691,4441,463686,0001,463
2016-08-301,4891,4951,4651,470899,3001,470
2016-08-291,5161,5161,4851,4931,013,3001,493
2016-08-261,5231,5281,4641,4992,044,3001,499
2016-08-251,5431,5591,5421,5501,094,7001,550
2016-08-241,5211,5551,5211,552690,0001,552
2016-08-231,5151,5531,5131,541674,9001,541
2016-08-221,5141,5151,5031,512612,9001,512
2016-08-191,5351,5361,4951,514891,5001,514
2016-08-181,5871,6011,5461,548787,5001,548
2016-08-171,5891,6011,5721,583640,5001,583
2016-08-161,6201,6261,5821,593789,5001,593
2016-08-151,6221,6291,6101,617363,0001,617
2016-08-121,6171,6231,6001,6221,021,8001,622
2016-08-101,5721,6011,5601,591652,9001,591
2016-08-091,5511,5861,5511,582571,1001,582
2016-08-081,5761,5841,5381,5491,052,0001,549
2016-08-051,5561,5851,5461,573902,1001,573
2016-08-041,6041,6061,5561,5721,123,6001,572
2016-08-031,6571,6571,5981,6021,226,5001,602
2016-08-021,6641,6811,6621,669662,7001,669
2016-08-011,6851,6911,6601,683634,6001,683
2016-07-291,7001,7251,6681,697926,2001,697
2016-07-281,7001,7171,6891,710834,2001,710
2016-07-271,7581,7741,7011,7041,690,5001,704
2016-07-261,7421,7511,6761,6941,758,8001,694
2016-07-251,7401,7561,7251,739708,3001,739
2016-07-221,7521,7621,7331,749526,4001,749
2016-07-211,7701,7791,7421,751565,3001,751
2016-07-201,7481,7611,7291,761610,3001,761
2016-07-191,7021,7451,6941,742713,4001,742
2016-07-151,7251,7261,6911,693848,4001,693
2016-07-141,7301,7591,7221,735773,3001,735
2016-07-131,7311,7341,7101,720828,2001,720
2016-07-121,7101,7311,6921,7121,017,1001,712
2016-07-111,6811,7081,6781,694776,0001,694
2016-07-081,6941,6991,6451,6451,174,1001,645
2016-07-071,7131,7241,6851,687855,9001,687
2016-07-061,6811,7131,6731,713902,4001,713
2016-07-051,6861,7131,6851,698722,8001,698
2016-07-041,6521,6981,6521,696940,7001,696
2016-07-011,6461,6591,6341,658693,8001,658
2016-06-301,6731,6731,6331,6381,109,6001,638
2016-06-291,6661,6661,6261,641856,0001,641
2016-06-281,6091,6761,6031,667922,7001,667
2016-06-271,5771,6391,5761,6301,040,4001,630
2016-06-241,6741,6801,5121,5301,513,2001,530
2016-06-231,7011,7031,6751,684645,7001,684
2016-06-221,6801,6951,6671,689690,7001,689
2016-06-211,6591,6931,6411,686960,0001,686
2016-06-201,6671,6691,6381,6531,150,2001,653
2016-06-171,6701,6771,6331,6331,236,8001,633
2016-06-161,6891,6991,6381,641994,0001,641
2016-06-151,7021,7151,6801,6881,054,5001,688
2016-06-141,7191,7261,6871,703794,4001,703
2016-06-131,7371,7481,7111,713828,4001,713
2016-06-101,7771,7781,7451,7571,631,4001,757
2016-06-091,7851,7901,7571,776760,2001,776
2016-06-081,7541,7731,7501,773667,7001,773
2016-06-071,7811,7841,7441,7571,170,1001,757
2016-06-061,8001,8081,7911,804659,3001,804
2016-06-031,7921,8131,7881,813551,8001,813
2016-06-021,8161,8211,7861,7951,113,2001,795
2016-06-011,8471,8471,8091,8111,376,1001,811
2016-05-311,8721,8951,8561,8872,075,1001,887
2016-05-301,8501,8741,8461,873479,0001,873
2016-05-271,8501,8651,8311,840546,8001,840
2016-05-261,8461,8591,8371,840669,6001,840
2016-05-251,8341,8481,8281,834695,2001,834
2016-05-241,8301,8341,8091,812729,7001,812
2016-05-231,8541,8551,8181,830777,2001,830
2016-05-201,8681,8801,8571,8691,070,4001,869
2016-05-191,8391,8581,8351,848884,0001,848
2016-05-181,8511,8521,8101,8211,184,9001,821
2016-05-171,8581,8691,8351,8691,057,7001,869
2016-05-161,8101,8451,8101,819847,1001,819
2016-05-131,8671,8681,7991,8021,537,7001,802
2016-05-121,8331,8881,8171,8511,164,7001,851
2016-05-111,8731,8761,8461,854543,5001,854
2016-05-101,8341,8631,8321,854832,1001,854
2016-05-091,7961,8321,7951,827605,3001,827
2016-05-061,7611,7861,7501,7781,020,3001,778
2016-05-021,7341,7591,7321,749798,1001,749
2016-04-281,8651,8801,7851,7991,227,2001,799
2016-04-271,8531,8601,8361,847892,4001,847
2016-04-261,8151,8421,8051,841676,8001,841
2016-04-251,8261,8311,8031,805604,7001,805
2016-04-221,8331,8431,8141,8261,192,6001,826
2016-04-211,8451,8451,8271,840805,3001,840
2016-04-201,8111,8221,8011,811676,8001,811
2016-04-191,7991,8211,7891,802962,5001,802
2016-04-181,7711,7831,7481,759670,0001,759
2016-04-151,7961,8111,7861,805688,5001,805
2016-04-141,7681,8001,7521,800856,5001,800
2016-04-131,7401,7631,7371,750638,0001,750
2016-04-121,7511,7611,7281,728607,7001,728
2016-04-111,7641,7691,7391,755798,8001,755
2016-04-081,7221,7771,7181,7541,051,5001,754
2016-04-071,7271,7661,7011,728899,7001,728
2016-04-061,7401,7541,7191,733600,9001,733
2016-04-051,7721,7761,7281,732811,3001,732
2016-04-041,7551,7971,7401,7791,045,9001,779
2016-04-011,7811,7851,7331,7381,045,4001,738
2016-03-311,8661,8711,7851,7891,473,6001,789
2016-03-301,9091,9131,8691,869934,6001,869
2016-03-291,9031,9231,8961,912631,5001,912
2016-03-281,9021,9201,8921,914773,7001,914
2016-03-251,9131,9401,8931,899747,5001,899
2016-03-241,8901,9301,8901,915919,3001,915
2016-03-231,8931,9241,8871,900563,6001,900
2016-03-221,8711,9011,8641,890626,4001,890
2016-03-181,8861,8931,8531,8531,002,7001,853
2016-03-171,9171,9261,8901,896779,3001,896
2016-03-161,9001,9351,9001,914806,9001,914
2016-03-151,9101,9291,8981,906890,4001,906
2016-03-141,9321,9341,9011,920545,9001,920
2016-03-111,8721,9321,8631,9182,051,3001,918
2016-03-101,8891,9121,8831,904689,7001,904
2016-03-091,8401,8741,8341,8671,001,2001,867
2016-03-081,8541,8651,8261,853739,9001,853
2016-03-071,8881,8901,8551,8661,100,7001,866
2016-03-041,8951,9031,8631,901746,9001,901
2016-03-031,8841,9291,8841,903727,2001,903
2016-03-021,8981,9161,8801,905875,3001,905
2016-03-011,8191,8771,8191,870801,5001,870
2016-02-291,9031,9041,8451,845985,2001,845
2016-02-261,9421,9501,9021,904829,1001,904
2016-02-251,8651,9121,8641,9061,078,5001,906
2016-02-241,8451,8751,8321,854794,0001,854
2016-02-231,8791,8891,8371,850805,5001,850
2016-02-221,8191,8811,8141,871670,4001,871
2016-02-191,8281,8551,8001,823986,1001,823
2016-02-181,8501,8651,8261,834895,6001,834
2016-02-171,8271,8411,7911,8171,152,5001,817
2016-02-161,8691,8841,8321,836967,6001,836
2016-02-151,8681,9231,8531,9071,535,9001,907
2016-02-121,8481,8641,7961,8281,844,8001,828
2016-02-101,9511,9521,8531,8921,529,9001,892
2016-02-091,9351,9661,9261,945837,9001,945
2016-02-081,9502,0001,9441,9951,012,6001,995
2016-02-051,9681,9841,9321,974783,8001,974
2016-02-042,0372,0382,0022,010987,0002,010
2016-02-032,0302,0491,9972,039931,2002,039
2016-02-021,9852,0481,9732,0471,193,8002,047
2016-02-011,9251,9751,9031,9731,244,0001,973
2016-01-291,8861,9401,8601,9291,204,9001,929
2016-01-281,8301,8711,8181,856714,8001,856
2016-01-271,8091,8311,7981,827650,7001,827
2016-01-261,7781,8031,7701,784802,9001,784
2016-01-251,7731,8161,7641,809764,0001,809
2016-01-221,7321,7671,6981,7641,009,5001,764
2016-01-211,7351,7511,6821,6831,028,2001,683
2016-01-201,7761,8041,7221,7261,416,4001,726
2016-01-191,8201,8281,7591,7791,719,8001,779
2016-01-181,8151,8451,8091,839791,3001,839
2016-01-151,8641,8781,8371,852801,9001,852
2016-01-141,8471,8491,8071,8361,062,0001,836
2016-01-131,8861,8961,8621,894762,5001,894
2016-01-121,8531,8901,8531,8601,160,9001,860
2016-01-081,8631,9321,8591,8931,576,5001,893
2016-01-071,9101,9271,8711,8951,021,7001,895
2016-01-061,8941,9121,8701,8941,016,8001,894
2016-01-051,9041,9121,8661,8931,108,0001,893
2016-01-041,9621,9801,8881,8941,212,1001,894

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