2002 (株)日清製粉グループ本社 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2862,2942,2742,276423,8002,276
2017-12-282,3132,3162,2832,285495,1002,285
2017-12-272,3292,3302,3052,313410,6002,313
2017-12-262,3212,3342,3182,327426,6002,327
2017-12-252,2972,3222,2952,320304,4002,320
2017-12-222,2842,3062,2812,305621,9002,305
2017-12-212,2712,2892,2562,284683,4002,284
2017-12-202,2942,2992,2782,281575,1002,281
2017-12-192,3192,3192,2912,299641,1002,299
2017-12-182,3002,3212,2932,314540,2002,314
2017-12-152,2942,3082,2732,2831,136,2002,283
2017-12-142,2932,3082,2912,298561,8002,298
2017-12-132,2962,3002,2862,293575,7002,293
2017-12-122,2912,3002,2732,285612,7002,285
2017-12-112,2842,2922,2582,289806,5002,289
2017-12-082,2562,2742,2462,2741,566,9002,274
2017-12-072,2002,2532,1962,242908,4002,242
2017-12-062,2142,2362,1822,1881,003,2002,188
2017-12-052,2082,2262,1972,220583,8002,220
2017-12-042,1912,2112,1772,201747,7002,201
2017-12-012,1832,1982,1652,172980,8002,172
2017-11-302,1452,1992,1392,1962,312,8002,196
2017-11-292,1232,1322,1092,123706,2002,123
2017-11-282,0842,1172,0822,116616,0002,116
2017-11-272,1112,1132,0752,083617,1002,083
2017-11-242,0752,1042,0662,103500,8002,103
2017-11-222,1112,1282,0932,095629,2002,095
2017-11-212,1002,1292,0912,111804,6002,111
2017-11-202,0882,1002,0712,096674,1002,096
2017-11-172,1102,1362,0942,103737,5002,103
2017-11-162,0482,0952,0432,090889,8002,090
2017-11-152,0622,0752,0472,0481,055,5002,048
2017-11-132,0652,0742,0522,053545,3002,053
2017-11-102,0742,0902,0502,0711,117,3002,071
2017-11-092,0852,1272,0692,090958,4002,090
2017-11-082,0882,0942,0682,078824,0002,078
2017-11-072,0502,0902,0342,0851,028,1002,085
2017-11-062,0642,0722,0532,070798,1002,070
2017-11-022,0312,0422,0162,038921,6002,038
2017-11-011,9862,0251,9822,021879,4002,021
2017-10-311,9791,9911,9721,989803,5001,989
2017-10-301,9891,9941,9811,9881,005,6001,988
2017-10-271,9561,9981,9561,9901,461,3001,990
2017-10-262,0112,0242,0062,018596,5002,018
2017-10-252,0362,0372,0212,024610,7002,024
2017-10-242,0382,0582,0302,041504,3002,041
2017-10-232,0352,0402,0222,036598,2002,036
2017-10-202,0162,0242,0012,018655,4002,018
2017-10-192,0302,0362,0132,013709,4002,013
2017-10-182,0152,0372,0152,029657,5002,029
2017-10-172,0202,0302,0012,015549,0002,015
2017-10-161,9882,0161,9842,009694,9002,009
2017-10-131,9591,9921,9581,9871,251,3001,987
2017-10-121,9501,9741,9501,965653,8001,965
2017-10-111,9241,9481,9241,945426,2001,945
2017-10-101,9011,9251,8981,922644,0001,922
2017-10-061,9421,9421,9131,916780,1001,916
2017-10-051,9291,9501,9271,940718,7001,940
2017-10-041,9211,9311,9211,925557,3001,925
2017-10-031,9001,9231,8961,921716,3001,921
2017-10-021,8931,9031,8901,899583,9001,899
2017-09-291,8971,9011,8811,8851,205,3001,885
2017-09-281,8791,8991,8691,895945,5001,895
2017-09-271,8991,9011,8761,883588,6001,883
2017-09-261,9111,9191,9051,913664,8001,913
2017-09-251,9211,9241,9001,909612,3001,909
2017-09-221,9331,9331,9061,908993,8001,908
2017-09-211,9441,9441,9201,922791,0001,922
2017-09-201,9481,9601,9321,935793,2001,935
2017-09-191,9461,9631,9381,959842,5001,959
2017-09-151,9511,9631,9261,942984,3001,942
2017-09-141,9511,9601,9431,947582,1001,947
2017-09-131,9351,9561,9321,949613,2001,949
2017-09-121,9281,9301,9151,929657,1001,929
2017-09-111,9031,9261,9031,916575,2001,916
2017-09-081,8751,8991,8711,8921,680,4001,892
2017-09-071,8911,9031,8781,885764,3001,885
2017-09-061,8811,8901,8621,887927,9001,887
2017-09-051,8951,8951,8791,881501,5001,881
2017-09-041,9281,9291,8911,892624,2001,892
2017-09-011,9201,9331,9121,928734,5001,928
2017-08-311,9001,9181,8961,911718,3001,911
2017-08-301,8701,9001,8681,899708,2001,899
2017-08-291,8511,8601,8421,858604,0001,858
2017-08-281,8441,8581,8341,857605,4001,857
2017-08-251,8361,8441,8231,836454,2001,836
2017-08-241,8311,8411,8281,841502,2001,841
2017-08-231,8391,8461,8301,841657,0001,841
2017-08-221,8521,8521,8221,824467,4001,824
2017-08-211,8621,8691,8481,851510,7001,851
2017-08-181,8601,8611,8411,856724,2001,856
2017-08-171,8791,8791,8671,872488,9001,872
2017-08-161,8711,8881,8691,884654,2001,884
2017-08-151,8371,8701,8261,866737,0001,866
2017-08-141,8371,8411,8171,826624,3001,826
2017-08-101,8361,8441,8201,844740,0001,844
2017-08-091,8221,8291,8011,815587,9001,815
2017-08-081,8271,8321,8201,826506,9001,826
2017-08-071,8271,8301,8151,827474,9001,827
2017-08-041,8201,8271,8091,825456,8001,825
2017-08-031,8121,8271,8111,822611,2001,822
2017-08-021,8211,8231,8081,815592,3001,815
2017-08-011,8121,8291,8101,824679,6001,824
2017-07-311,8211,8271,8091,8121,037,9001,812
2017-07-281,8481,8591,8241,832925,2001,832
2017-07-271,8011,8261,7961,811656,1001,811
2017-07-261,8151,8191,8041,806730,9001,806
2017-07-251,8151,8241,8091,811620,7001,811
2017-07-241,8261,8331,8121,826521,1001,826
2017-07-211,8101,8371,8091,833912,9001,833
2017-07-201,8051,8271,8021,822852,7001,822
2017-07-191,7891,8131,7871,803604,8001,803
2017-07-181,7901,7931,7781,786685,2001,786
2017-07-141,8001,8151,7901,806783,6001,806
2017-07-131,8011,8061,7881,791389,6001,791
2017-07-121,7941,8011,7851,791665,3001,791
2017-07-111,7871,8111,7861,805473,8001,805
2017-07-101,8091,8121,7931,797718,6001,797
2017-07-071,7821,7971,7821,786741,8001,786
2017-07-061,8001,8201,7931,797629,4001,797
2017-07-051,7971,8041,7811,801637,7001,801
2017-07-041,8351,8381,8051,810636,0001,810
2017-07-031,8481,8551,8221,825666,8001,825
2017-06-301,8611,8611,8411,845681,9001,845
2017-06-291,8771,8791,8681,870544,7001,870
2017-06-281,8741,8831,8671,867413,5001,867
2017-06-271,8991,9031,8771,881618,0001,881
2017-06-261,8911,8981,8841,885601,0001,885
2017-06-231,9081,9081,8931,895622,2001,895
2017-06-221,9081,9201,8921,9121,321,6001,912
2017-06-211,9191,9251,9071,915690,6001,915
2017-06-201,9001,9181,8991,913904,7001,913
2017-06-191,8791,8961,8781,895716,5001,895
2017-06-161,9001,9031,8791,8911,387,5001,891
2017-06-151,9071,9271,9041,916800,4001,916
2017-06-141,8981,9121,8881,906669,6001,906
2017-06-131,8691,8991,8631,899653,9001,899
2017-06-121,8651,8791,8601,876543,3001,876
2017-06-091,8771,8801,8541,8561,255,0001,856
2017-06-081,8781,8861,8701,873838,6001,873
2017-06-071,8921,8941,8811,885675,2001,885
2017-06-061,9081,9131,8861,890808,5001,890
2017-06-051,8691,9041,8621,897762,5001,897
2017-06-021,8781,8841,8631,8721,093,9001,872
2017-06-011,8251,8701,8211,867861,1001,867
2017-05-311,8441,8521,8271,829723,5001,829
2017-05-301,8571,8651,8431,852459,5001,852
2017-05-291,8441,8661,8411,861411,4001,861
2017-05-261,8671,8671,8481,850475,7001,850
2017-05-251,8561,8721,8521,864633,5001,864
2017-05-241,8711,8761,8631,867562,2001,867
2017-05-231,8441,8711,8441,859507,7001,859
2017-05-221,8471,8611,8451,860514,2001,860
2017-05-191,8391,8511,8361,851885,0001,851
2017-05-181,8391,8561,8241,847836,7001,847
2017-05-171,8291,8591,8291,8551,058,0001,855
2017-05-161,8461,8681,8311,8441,004,7001,844
2017-05-151,8261,8721,8151,8691,649,9001,869
2017-05-121,7461,7531,7271,7381,197,2001,738
2017-05-111,7411,7471,7321,739440,2001,739
2017-05-101,7491,7571,7391,747684,7001,747
2017-05-091,7431,7601,7431,750768,5001,750
2017-05-081,7181,7511,7151,747938,9001,747
2017-05-021,6991,7141,6931,699558,8001,699
2017-05-011,7021,7121,6811,689415,8001,689
2017-04-281,7121,7131,6981,709617,4001,709
2017-04-271,6891,7131,6861,706838,4001,706
2017-04-261,7031,7081,6911,701606,8001,701
2017-04-251,6901,7031,6851,698675,5001,698
2017-04-241,6781,6981,6701,693636,3001,693
2017-04-211,6451,6601,6391,656757,8001,656
2017-04-201,6601,6631,6371,645732,0001,645
2017-04-191,6681,6811,6601,669581,0001,669
2017-04-181,6721,6721,6571,668570,2001,668
2017-04-171,6311,6741,6311,672525,2001,672
2017-04-141,6821,6821,6351,6441,199,9001,644
2017-04-131,6651,6731,6591,663506,0001,663
2017-04-121,6551,6661,6461,665575,0001,665
2017-04-111,6511,6731,6491,665484,4001,665
2017-04-101,6821,6891,6561,664451,3001,664
2017-04-071,6601,6881,6551,668854,6001,668
2017-04-061,6851,6921,6531,658704,4001,658
2017-04-051,6841,7051,6791,693673,6001,693
2017-04-041,6831,7041,6761,683660,5001,683
2017-04-031,6701,7051,6651,700788,9001,700
2017-03-311,6901,6921,6601,661908,7001,661
2017-03-301,7101,7211,6851,689457,8001,689
2017-03-291,7221,7291,7121,728600,8001,728
2017-03-281,7351,7441,7271,740769,3001,740
2017-03-271,7311,7331,7151,725507,3001,725
2017-03-241,7201,7491,7201,745679,0001,745
2017-03-231,7301,7301,7091,725686,5001,725
2017-03-221,7471,7491,7331,738613,0001,738
2017-03-211,7391,7671,7391,761431,8001,761
2017-03-171,7401,7471,7301,747656,6001,747
2017-03-161,7491,7601,7401,754534,6001,754
2017-03-151,7571,7611,7471,757335,1001,757
2017-03-141,7521,7631,7491,752457,8001,752
2017-03-131,7451,7591,7431,752370,1001,752
2017-03-101,7211,7481,7161,7441,242,8001,744
2017-03-091,7271,7271,7101,712393,9001,712
2017-03-081,7201,7201,7001,711475,8001,711
2017-03-071,7201,7261,7081,720542,2001,720
2017-03-061,7191,7201,7051,707390,2001,707
2017-03-031,7491,7501,7161,717817,7001,717
2017-03-021,7311,7501,7221,746853,8001,746
2017-03-011,7151,7331,7041,718879,8001,718
2017-02-281,6831,7071,6771,689888,9001,689
2017-02-271,6981,7031,6861,696442,1001,696
2017-02-241,6901,7121,6811,700536,9001,700
2017-02-231,7031,7131,6931,700561,4001,700
2017-02-221,7031,7031,6841,696484,9001,696
2017-02-211,6821,7041,6731,702364,0001,702
2017-02-201,6801,6871,6621,685394,3001,685
2017-02-171,6681,6801,6601,678357,9001,678
2017-02-161,6741,6881,6691,679422,5001,679
2017-02-151,6851,6931,6731,675413,4001,675
2017-02-141,7011,7031,6671,667558,8001,667
2017-02-131,6951,7061,6841,703644,1001,703
2017-02-101,6941,6951,6791,684919,2001,684
2017-02-091,6571,6621,6471,656347,1001,656
2017-02-081,6651,6711,6521,659413,6001,659
2017-02-071,6451,6601,6401,656470,7001,656
2017-02-061,6751,6781,6591,665573,5001,665
2017-02-031,6551,6851,6521,667842,5001,667
2017-02-021,7061,7081,6441,6491,413,1001,649
2017-02-011,7151,7271,7111,715974,3001,715
2017-01-311,7291,7371,7111,7171,451,2001,717
2017-01-301,7251,7441,7111,741781,1001,741
2017-01-271,7241,7441,7211,734898,9001,734
2017-01-261,7011,7201,7011,716862,7001,716
2017-01-251,7081,7201,6851,693474,8001,693
2017-01-241,6881,7011,6851,692710,3001,692
2017-01-231,7121,7121,6881,689728,3001,689
2017-01-201,7161,7311,7061,720536,7001,720
2017-01-191,6901,7201,6901,713561,3001,713
2017-01-181,7111,7111,6781,688704,0001,688
2017-01-171,7501,7521,7011,701480,5001,701
2017-01-161,7361,7481,7251,733410,2001,733
2017-01-131,7401,7581,7341,747626,0001,747
2017-01-121,7601,7601,7261,734597,6001,734
2017-01-111,7661,7671,7521,755430,2001,755
2017-01-101,7701,7771,7531,766795,5001,766
2017-01-061,7751,7841,7621,781544,9001,781
2017-01-051,7601,7791,7601,767565,6001,767
2017-01-041,7501,7801,7501,777653,5001,777

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