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
2017-12-29	2,286	2,294	2,274	2,276	423,800	2,276
2017-12-28	2,313	2,316	2,283	2,285	495,100	2,285
2017-12-27	2,329	2,330	2,305	2,313	410,600	2,313
2017-12-26	2,321	2,334	2,318	2,327	426,600	2,327
2017-12-25	2,297	2,322	2,295	2,320	304,400	2,320
2017-12-22	2,284	2,306	2,281	2,305	621,900	2,305
2017-12-21	2,271	2,289	2,256	2,284	683,400	2,284
2017-12-20	2,294	2,299	2,278	2,281	575,100	2,281
2017-12-19	2,319	2,319	2,291	2,299	641,100	2,299
2017-12-18	2,300	2,321	2,293	2,314	540,200	2,314
2017-12-15	2,294	2,308	2,273	2,283	1,136,200	2,283
2017-12-14	2,293	2,308	2,291	2,298	561,800	2,298
2017-12-13	2,296	2,300	2,286	2,293	575,700	2,293
2017-12-12	2,291	2,300	2,273	2,285	612,700	2,285
2017-12-11	2,284	2,292	2,258	2,289	806,500	2,289
2017-12-08	2,256	2,274	2,246	2,274	1,566,900	2,274
2017-12-07	2,200	2,253	2,196	2,242	908,400	2,242
2017-12-06	2,214	2,236	2,182	2,188	1,003,200	2,188
2017-12-05	2,208	2,226	2,197	2,220	583,800	2,220
2017-12-04	2,191	2,211	2,177	2,201	747,700	2,201
2017-12-01	2,183	2,198	2,165	2,172	980,800	2,172
2017-11-30	2,145	2,199	2,139	2,196	2,312,800	2,196
2017-11-29	2,123	2,132	2,109	2,123	706,200	2,123
2017-11-28	2,084	2,117	2,082	2,116	616,000	2,116
2017-11-27	2,111	2,113	2,075	2,083	617,100	2,083
2017-11-24	2,075	2,104	2,066	2,103	500,800	2,103
2017-11-22	2,111	2,128	2,093	2,095	629,200	2,095
2017-11-21	2,100	2,129	2,091	2,111	804,600	2,111
2017-11-20	2,088	2,100	2,071	2,096	674,100	2,096
2017-11-17	2,110	2,136	2,094	2,103	737,500	2,103
2017-11-16	2,048	2,095	2,043	2,090	889,800	2,090
2017-11-15	2,062	2,075	2,047	2,048	1,055,500	2,048
2017-11-13	2,065	2,074	2,052	2,053	545,300	2,053
2017-11-10	2,074	2,090	2,050	2,071	1,117,300	2,071
2017-11-09	2,085	2,127	2,069	2,090	958,400	2,090
2017-11-08	2,088	2,094	2,068	2,078	824,000	2,078
2017-11-07	2,050	2,090	2,034	2,085	1,028,100	2,085
2017-11-06	2,064	2,072	2,053	2,070	798,100	2,070
2017-11-02	2,031	2,042	2,016	2,038	921,600	2,038
2017-11-01	1,986	2,025	1,982	2,021	879,400	2,021
2017-10-31	1,979	1,991	1,972	1,989	803,500	1,989
2017-10-30	1,989	1,994	1,981	1,988	1,005,600	1,988
2017-10-27	1,956	1,998	1,956	1,990	1,461,300	1,990
2017-10-26	2,011	2,024	2,006	2,018	596,500	2,018
2017-10-25	2,036	2,037	2,021	2,024	610,700	2,024
2017-10-24	2,038	2,058	2,030	2,041	504,300	2,041
2017-10-23	2,035	2,040	2,022	2,036	598,200	2,036
2017-10-20	2,016	2,024	2,001	2,018	655,400	2,018
2017-10-19	2,030	2,036	2,013	2,013	709,400	2,013
2017-10-18	2,015	2,037	2,015	2,029	657,500	2,029
2017-10-17	2,020	2,030	2,001	2,015	549,000	2,015
2017-10-16	1,988	2,016	1,984	2,009	694,900	2,009
2017-10-13	1,959	1,992	1,958	1,987	1,251,300	1,987
2017-10-12	1,950	1,974	1,950	1,965	653,800	1,965
2017-10-11	1,924	1,948	1,924	1,945	426,200	1,945
2017-10-10	1,901	1,925	1,898	1,922	644,000	1,922
2017-10-06	1,942	1,942	1,913	1,916	780,100	1,916
2017-10-05	1,929	1,950	1,927	1,940	718,700	1,940
2017-10-04	1,921	1,931	1,921	1,925	557,300	1,925
2017-10-03	1,900	1,923	1,896	1,921	716,300	1,921
2017-10-02	1,893	1,903	1,890	1,899	583,900	1,899
2017-09-29	1,897	1,901	1,881	1,885	1,205,300	1,885
2017-09-28	1,879	1,899	1,869	1,895	945,500	1,895
2017-09-27	1,899	1,901	1,876	1,883	588,600	1,883
2017-09-26	1,911	1,919	1,905	1,913	664,800	1,913
2017-09-25	1,921	1,924	1,900	1,909	612,300	1,909
2017-09-22	1,933	1,933	1,906	1,908	993,800	1,908
2017-09-21	1,944	1,944	1,920	1,922	791,000	1,922
2017-09-20	1,948	1,960	1,932	1,935	793,200	1,935
2017-09-19	1,946	1,963	1,938	1,959	842,500	1,959
2017-09-15	1,951	1,963	1,926	1,942	984,300	1,942
2017-09-14	1,951	1,960	1,943	1,947	582,100	1,947
2017-09-13	1,935	1,956	1,932	1,949	613,200	1,949
2017-09-12	1,928	1,930	1,915	1,929	657,100	1,929
2017-09-11	1,903	1,926	1,903	1,916	575,200	1,916
2017-09-08	1,875	1,899	1,871	1,892	1,680,400	1,892
2017-09-07	1,891	1,903	1,878	1,885	764,300	1,885
2017-09-06	1,881	1,890	1,862	1,887	927,900	1,887
2017-09-05	1,895	1,895	1,879	1,881	501,500	1,881
2017-09-04	1,928	1,929	1,891	1,892	624,200	1,892
2017-09-01	1,920	1,933	1,912	1,928	734,500	1,928
2017-08-31	1,900	1,918	1,896	1,911	718,300	1,911
2017-08-30	1,870	1,900	1,868	1,899	708,200	1,899
2017-08-29	1,851	1,860	1,842	1,858	604,000	1,858
2017-08-28	1,844	1,858	1,834	1,857	605,400	1,857
2017-08-25	1,836	1,844	1,823	1,836	454,200	1,836
2017-08-24	1,831	1,841	1,828	1,841	502,200	1,841
2017-08-23	1,839	1,846	1,830	1,841	657,000	1,841
2017-08-22	1,852	1,852	1,822	1,824	467,400	1,824
2017-08-21	1,862	1,869	1,848	1,851	510,700	1,851
2017-08-18	1,860	1,861	1,841	1,856	724,200	1,856
2017-08-17	1,879	1,879	1,867	1,872	488,900	1,872
2017-08-16	1,871	1,888	1,869	1,884	654,200	1,884
2017-08-15	1,837	1,870	1,826	1,866	737,000	1,866
2017-08-14	1,837	1,841	1,817	1,826	624,300	1,826
2017-08-10	1,836	1,844	1,820	1,844	740,000	1,844
2017-08-09	1,822	1,829	1,801	1,815	587,900	1,815
2017-08-08	1,827	1,832	1,820	1,826	506,900	1,826
2017-08-07	1,827	1,830	1,815	1,827	474,900	1,827
2017-08-04	1,820	1,827	1,809	1,825	456,800	1,825
2017-08-03	1,812	1,827	1,811	1,822	611,200	1,822
2017-08-02	1,821	1,823	1,808	1,815	592,300	1,815
2017-08-01	1,812	1,829	1,810	1,824	679,600	1,824
2017-07-31	1,821	1,827	1,809	1,812	1,037,900	1,812
2017-07-28	1,848	1,859	1,824	1,832	925,200	1,832
2017-07-27	1,801	1,826	1,796	1,811	656,100	1,811
2017-07-26	1,815	1,819	1,804	1,806	730,900	1,806
2017-07-25	1,815	1,824	1,809	1,811	620,700	1,811
2017-07-24	1,826	1,833	1,812	1,826	521,100	1,826
2017-07-21	1,810	1,837	1,809	1,833	912,900	1,833
2017-07-20	1,805	1,827	1,802	1,822	852,700	1,822
2017-07-19	1,789	1,813	1,787	1,803	604,800	1,803
2017-07-18	1,790	1,793	1,778	1,786	685,200	1,786
2017-07-14	1,800	1,815	1,790	1,806	783,600	1,806
2017-07-13	1,801	1,806	1,788	1,791	389,600	1,791
2017-07-12	1,794	1,801	1,785	1,791	665,300	1,791
2017-07-11	1,787	1,811	1,786	1,805	473,800	1,805
2017-07-10	1,809	1,812	1,793	1,797	718,600	1,797
2017-07-07	1,782	1,797	1,782	1,786	741,800	1,786
2017-07-06	1,800	1,820	1,793	1,797	629,400	1,797
2017-07-05	1,797	1,804	1,781	1,801	637,700	1,801
2017-07-04	1,835	1,838	1,805	1,810	636,000	1,810
2017-07-03	1,848	1,855	1,822	1,825	666,800	1,825
2017-06-30	1,861	1,861	1,841	1,845	681,900	1,845
2017-06-29	1,877	1,879	1,868	1,870	544,700	1,870
2017-06-28	1,874	1,883	1,867	1,867	413,500	1,867
2017-06-27	1,899	1,903	1,877	1,881	618,000	1,881
2017-06-26	1,891	1,898	1,884	1,885	601,000	1,885
2017-06-23	1,908	1,908	1,893	1,895	622,200	1,895
2017-06-22	1,908	1,920	1,892	1,912	1,321,600	1,912
2017-06-21	1,919	1,925	1,907	1,915	690,600	1,915
2017-06-20	1,900	1,918	1,899	1,913	904,700	1,913
2017-06-19	1,879	1,896	1,878	1,895	716,500	1,895
2017-06-16	1,900	1,903	1,879	1,891	1,387,500	1,891
2017-06-15	1,907	1,927	1,904	1,916	800,400	1,916
2017-06-14	1,898	1,912	1,888	1,906	669,600	1,906
2017-06-13	1,869	1,899	1,863	1,899	653,900	1,899
2017-06-12	1,865	1,879	1,860	1,876	543,300	1,876
2017-06-09	1,877	1,880	1,854	1,856	1,255,000	1,856
2017-06-08	1,878	1,886	1,870	1,873	838,600	1,873
2017-06-07	1,892	1,894	1,881	1,885	675,200	1,885
2017-06-06	1,908	1,913	1,886	1,890	808,500	1,890
2017-06-05	1,869	1,904	1,862	1,897	762,500	1,897
2017-06-02	1,878	1,884	1,863	1,872	1,093,900	1,872
2017-06-01	1,825	1,870	1,821	1,867	861,100	1,867
2017-05-31	1,844	1,852	1,827	1,829	723,500	1,829
2017-05-30	1,857	1,865	1,843	1,852	459,500	1,852
2017-05-29	1,844	1,866	1,841	1,861	411,400	1,861
2017-05-26	1,867	1,867	1,848	1,850	475,700	1,850
2017-05-25	1,856	1,872	1,852	1,864	633,500	1,864
2017-05-24	1,871	1,876	1,863	1,867	562,200	1,867
2017-05-23	1,844	1,871	1,844	1,859	507,700	1,859
2017-05-22	1,847	1,861	1,845	1,860	514,200	1,860
2017-05-19	1,839	1,851	1,836	1,851	885,000	1,851
2017-05-18	1,839	1,856	1,824	1,847	836,700	1,847
2017-05-17	1,829	1,859	1,829	1,855	1,058,000	1,855
2017-05-16	1,846	1,868	1,831	1,844	1,004,700	1,844
2017-05-15	1,826	1,872	1,815	1,869	1,649,900	1,869
2017-05-12	1,746	1,753	1,727	1,738	1,197,200	1,738
2017-05-11	1,741	1,747	1,732	1,739	440,200	1,739
2017-05-10	1,749	1,757	1,739	1,747	684,700	1,747
2017-05-09	1,743	1,760	1,743	1,750	768,500	1,750
2017-05-08	1,718	1,751	1,715	1,747	938,900	1,747
2017-05-02	1,699	1,714	1,693	1,699	558,800	1,699
2017-05-01	1,702	1,712	1,681	1,689	415,800	1,689
2017-04-28	1,712	1,713	1,698	1,709	617,400	1,709
2017-04-27	1,689	1,713	1,686	1,706	838,400	1,706
2017-04-26	1,703	1,708	1,691	1,701	606,800	1,701
2017-04-25	1,690	1,703	1,685	1,698	675,500	1,698
2017-04-24	1,678	1,698	1,670	1,693	636,300	1,693
2017-04-21	1,645	1,660	1,639	1,656	757,800	1,656
2017-04-20	1,660	1,663	1,637	1,645	732,000	1,645
2017-04-19	1,668	1,681	1,660	1,669	581,000	1,669
2017-04-18	1,672	1,672	1,657	1,668	570,200	1,668
2017-04-17	1,631	1,674	1,631	1,672	525,200	1,672
2017-04-14	1,682	1,682	1,635	1,644	1,199,900	1,644
2017-04-13	1,665	1,673	1,659	1,663	506,000	1,663
2017-04-12	1,655	1,666	1,646	1,665	575,000	1,665
2017-04-11	1,651	1,673	1,649	1,665	484,400	1,665
2017-04-10	1,682	1,689	1,656	1,664	451,300	1,664
2017-04-07	1,660	1,688	1,655	1,668	854,600	1,668
2017-04-06	1,685	1,692	1,653	1,658	704,400	1,658
2017-04-05	1,684	1,705	1,679	1,693	673,600	1,693
2017-04-04	1,683	1,704	1,676	1,683	660,500	1,683
2017-04-03	1,670	1,705	1,665	1,700	788,900	1,700
2017-03-31	1,690	1,692	1,660	1,661	908,700	1,661
2017-03-30	1,710	1,721	1,685	1,689	457,800	1,689
2017-03-29	1,722	1,729	1,712	1,728	600,800	1,728
2017-03-28	1,735	1,744	1,727	1,740	769,300	1,740
2017-03-27	1,731	1,733	1,715	1,725	507,300	1,725
2017-03-24	1,720	1,749	1,720	1,745	679,000	1,745
2017-03-23	1,730	1,730	1,709	1,725	686,500	1,725
2017-03-22	1,747	1,749	1,733	1,738	613,000	1,738
2017-03-21	1,739	1,767	1,739	1,761	431,800	1,761
2017-03-17	1,740	1,747	1,730	1,747	656,600	1,747
2017-03-16	1,749	1,760	1,740	1,754	534,600	1,754
2017-03-15	1,757	1,761	1,747	1,757	335,100	1,757
2017-03-14	1,752	1,763	1,749	1,752	457,800	1,752
2017-03-13	1,745	1,759	1,743	1,752	370,100	1,752
2017-03-10	1,721	1,748	1,716	1,744	1,242,800	1,744
2017-03-09	1,727	1,727	1,710	1,712	393,900	1,712
2017-03-08	1,720	1,720	1,700	1,711	475,800	1,711
2017-03-07	1,720	1,726	1,708	1,720	542,200	1,720
2017-03-06	1,719	1,720	1,705	1,707	390,200	1,707
2017-03-03	1,749	1,750	1,716	1,717	817,700	1,717
2017-03-02	1,731	1,750	1,722	1,746	853,800	1,746
2017-03-01	1,715	1,733	1,704	1,718	879,800	1,718
2017-02-28	1,683	1,707	1,677	1,689	888,900	1,689
2017-02-27	1,698	1,703	1,686	1,696	442,100	1,696
2017-02-24	1,690	1,712	1,681	1,700	536,900	1,700
2017-02-23	1,703	1,713	1,693	1,700	561,400	1,700
2017-02-22	1,703	1,703	1,684	1,696	484,900	1,696
2017-02-21	1,682	1,704	1,673	1,702	364,000	1,702
2017-02-20	1,680	1,687	1,662	1,685	394,300	1,685
2017-02-17	1,668	1,680	1,660	1,678	357,900	1,678
2017-02-16	1,674	1,688	1,669	1,679	422,500	1,679
2017-02-15	1,685	1,693	1,673	1,675	413,400	1,675
2017-02-14	1,701	1,703	1,667	1,667	558,800	1,667
2017-02-13	1,695	1,706	1,684	1,703	644,100	1,703
2017-02-10	1,694	1,695	1,679	1,684	919,200	1,684
2017-02-09	1,657	1,662	1,647	1,656	347,100	1,656
2017-02-08	1,665	1,671	1,652	1,659	413,600	1,659
2017-02-07	1,645	1,660	1,640	1,656	470,700	1,656
2017-02-06	1,675	1,678	1,659	1,665	573,500	1,665
2017-02-03	1,655	1,685	1,652	1,667	842,500	1,667
2017-02-02	1,706	1,708	1,644	1,649	1,413,100	1,649
2017-02-01	1,715	1,727	1,711	1,715	974,300	1,715
2017-01-31	1,729	1,737	1,711	1,717	1,451,200	1,717
2017-01-30	1,725	1,744	1,711	1,741	781,100	1,741
2017-01-27	1,724	1,744	1,721	1,734	898,900	1,734
2017-01-26	1,701	1,720	1,701	1,716	862,700	1,716
2017-01-25	1,708	1,720	1,685	1,693	474,800	1,693
2017-01-24	1,688	1,701	1,685	1,692	710,300	1,692
2017-01-23	1,712	1,712	1,688	1,689	728,300	1,689
2017-01-20	1,716	1,731	1,706	1,720	536,700	1,720
2017-01-19	1,690	1,720	1,690	1,713	561,300	1,713
2017-01-18	1,711	1,711	1,678	1,688	704,000	1,688
2017-01-17	1,750	1,752	1,701	1,701	480,500	1,701
2017-01-16	1,736	1,748	1,725	1,733	410,200	1,733
2017-01-13	1,740	1,758	1,734	1,747	626,000	1,747
2017-01-12	1,760	1,760	1,726	1,734	597,600	1,734
2017-01-11	1,766	1,767	1,752	1,755	430,200	1,755
2017-01-10	1,770	1,777	1,753	1,766	795,500	1,766
2017-01-06	1,775	1,784	1,762	1,781	544,900	1,781
2017-01-05	1,760	1,779	1,760	1,767	565,600	1,767
2017-01-04	1,750	1,780	1,750	1,777	653,500	1,777

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2002 (株)日清製粉グループ本社 の時系列データ [2017年度]

2002 (株)日清製粉グループ本社の時系列データ [2017年度]