2002 (株)日清製粉グループ本社の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,278	2,291	2,250	2,271	572,100	2,271
2018-12-27	2,208	2,305	2,195	2,288	676,000	2,288
2018-12-26	2,158	2,198	2,123	2,145	541,500	2,145
2018-12-25	2,200	2,211	2,126	2,154	896,700	2,154
2018-12-21	2,262	2,270	2,222	2,240	1,333,800	2,240
2018-12-20	2,313	2,328	2,238	2,264	828,600	2,264
2018-12-19	2,388	2,391	2,313	2,329	731,900	2,329
2018-12-18	2,428	2,437	2,363	2,376	989,500	2,376
2018-12-17	2,393	2,428	2,374	2,419	674,200	2,419
2018-12-14	2,397	2,432	2,382	2,387	1,522,500	2,387
2018-12-13	2,400	2,411	2,386	2,403	730,400	2,403
2018-12-12	2,352	2,398	2,352	2,393	988,000	2,393
2018-12-11	2,328	2,351	2,316	2,319	830,500	2,319
2018-12-10	2,332	2,336	2,299	2,320	681,400	2,320
2018-12-07	2,327	2,371	2,313	2,368	768,800	2,368
2018-12-06	2,339	2,355	2,302	2,318	734,000	2,318
2018-12-05	2,309	2,350	2,297	2,346	549,300	2,346
2018-12-04	2,390	2,409	2,336	2,336	669,200	2,336
2018-12-03	2,401	2,420	2,390	2,400	638,500	2,400
2018-11-30	2,359	2,398	2,352	2,385	1,030,600	2,385
2018-11-29	2,378	2,384	2,341	2,341	418,000	2,341
2018-11-28	2,356	2,376	2,340	2,362	704,500	2,362
2018-11-27	2,342	2,346	2,323	2,337	471,600	2,337
2018-11-26	2,335	2,356	2,314	2,325	675,100	2,325
2018-11-22	2,267	2,326	2,267	2,320	488,400	2,320
2018-11-21	2,288	2,292	2,246	2,267	551,900	2,267
2018-11-20	2,282	2,294	2,267	2,288	413,800	2,288
2018-11-19	2,296	2,307	2,286	2,289	455,300	2,289
2018-11-16	2,258	2,294	2,256	2,283	594,000	2,283
2018-11-15	2,229	2,274	2,223	2,273	335,400	2,273
2018-11-14	2,244	2,270	2,239	2,263	642,500	2,263
2018-11-13	2,272	2,279	2,228	2,244	670,900	2,244
2018-11-12	2,324	2,343	2,304	2,318	401,500	2,318
2018-11-09	2,346	2,350	2,324	2,329	679,800	2,329
2018-11-08	2,300	2,331	2,292	2,322	680,700	2,322
2018-11-07	2,259	2,284	2,238	2,261	1,062,800	2,261
2018-11-06	2,213	2,244	2,205	2,243	704,700	2,243
2018-11-05	2,221	2,222	2,198	2,213	642,800	2,213
2018-11-02	2,241	2,260	2,206	2,235	676,600	2,235
2018-11-01	2,240	2,269	2,220	2,237	644,800	2,237
2018-10-31	2,205	2,253	2,188	2,251	1,268,700	2,251
2018-10-30	2,179	2,233	2,166	2,226	2,572,400	2,226
2018-10-29	2,247	2,268	2,210	2,218	872,800	2,218
2018-10-26	2,263	2,275	2,241	2,254	635,800	2,254
2018-10-25	2,319	2,331	2,264	2,271	1,127,500	2,271
2018-10-24	2,346	2,365	2,330	2,354	1,048,600	2,354
2018-10-23	2,377	2,378	2,311	2,316	1,062,300	2,316
2018-10-22	2,403	2,418	2,374	2,401	652,100	2,401
2018-10-19	2,353	2,393	2,353	2,385	847,800	2,385
2018-10-18	2,392	2,424	2,390	2,392	791,100	2,392
2018-10-17	2,359	2,397	2,355	2,389	932,400	2,389
2018-10-16	2,377	2,377	2,342	2,359	1,151,300	2,359
2018-10-15	2,400	2,411	2,353	2,383	929,900	2,383
2018-10-12	2,393	2,443	2,391	2,432	1,505,000	2,432
2018-10-11	2,449	2,471	2,426	2,443	1,064,000	2,443
2018-10-10	2,507	2,523	2,484	2,497	1,028,400	2,497
2018-10-09	2,506	2,527	2,485	2,517	1,109,400	2,517
2018-10-05	2,473	2,517	2,469	2,498	1,023,300	2,498
2018-10-04	2,490	2,490	2,462	2,474	732,100	2,474
2018-10-03	2,500	2,514	2,484	2,491	719,800	2,491
2018-10-02	2,484	2,528	2,470	2,514	1,137,000	2,514
2018-10-01	2,499	2,518	2,479	2,483	862,300	2,483
2018-09-28	2,498	2,550	2,474	2,490	1,186,500	2,490
2018-09-27	2,477	2,502	2,457	2,460	881,400	2,460
2018-09-26	2,456	2,484	2,444	2,482	1,182,900	2,482
2018-09-25	2,361	2,465	2,344	2,459	1,598,800	2,459
2018-09-21	2,349	2,357	2,320	2,344	1,342,400	2,344
2018-09-20	2,316	2,333	2,300	2,323	979,500	2,323
2018-09-19	2,318	2,320	2,299	2,314	729,600	2,314
2018-09-18	2,218	2,299	2,213	2,295	799,100	2,295
2018-09-14	2,230	2,230	2,190	2,201	1,337,500	2,201
2018-09-13	2,200	2,230	2,196	2,200	498,700	2,200
2018-09-12	2,188	2,192	2,152	2,186	712,800	2,186
2018-09-11	2,153	2,189	2,151	2,188	542,100	2,188
2018-09-10	2,158	2,165	2,146	2,161	520,400	2,161
2018-09-07	2,168	2,181	2,141	2,168	547,900	2,168
2018-09-06	2,189	2,195	2,169	2,173	605,800	2,173
2018-09-05	2,215	2,221	2,187	2,203	564,000	2,203
2018-09-04	2,223	2,229	2,198	2,222	518,400	2,222
2018-09-03	2,234	2,235	2,218	2,225	353,700	2,225
2018-08-31	2,221	2,232	2,211	2,223	745,400	2,223
2018-08-30	2,249	2,250	2,227	2,241	507,300	2,241
2018-08-29	2,213	2,234	2,210	2,222	562,700	2,222
2018-08-28	2,234	2,236	2,214	2,216	559,400	2,216
2018-08-27	2,212	2,235	2,204	2,227	330,500	2,227
2018-08-24	2,206	2,213	2,196	2,212	301,400	2,212
2018-08-23	2,202	2,210	2,187	2,193	492,200	2,193
2018-08-22	2,163	2,191	2,151	2,190	680,000	2,190
2018-08-21	2,159	2,187	2,143	2,179	586,300	2,179
2018-08-20	2,190	2,196	2,167	2,167	484,400	2,167
2018-08-17	2,170	2,179	2,163	2,175	373,300	2,175
2018-08-16	2,170	2,186	2,143	2,167	1,002,000	2,167
2018-08-15	2,170	2,202	2,166	2,169	750,600	2,169
2018-08-14	2,130	2,155	2,127	2,154	688,900	2,154
2018-08-13	2,140	2,145	2,106	2,111	677,500	2,111
2018-08-10	2,164	2,178	2,135	2,141	781,800	2,141
2018-08-09	2,141	2,163	2,134	2,150	627,700	2,150
2018-08-08	2,130	2,163	2,128	2,143	555,200	2,143
2018-08-07	2,150	2,161	2,132	2,151	531,000	2,151
2018-08-06	2,163	2,183	2,162	2,163	571,400	2,163
2018-08-03	2,181	2,184	2,148	2,158	715,000	2,158
2018-08-02	2,167	2,205	2,161	2,182	668,800	2,182
2018-08-01	2,165	2,195	2,164	2,194	808,600	2,194
2018-07-31	2,174	2,192	2,154	2,185	915,000	2,185
2018-07-30	2,255	2,256	2,204	2,207	670,000	2,207
2018-07-27	2,300	2,305	2,259	2,278	1,111,600	2,278
2018-07-26	2,249	2,259	2,220	2,228	982,900	2,228
2018-07-25	2,237	2,237	2,215	2,219	589,200	2,219
2018-07-24	2,237	2,242	2,210	2,213	727,300	2,213
2018-07-23	2,225	2,239	2,218	2,225	527,900	2,225
2018-07-20	2,227	2,240	2,211	2,235	642,800	2,235
2018-07-19	2,259	2,261	2,222	2,224	495,000	2,224
2018-07-18	2,277	2,293	2,266	2,270	523,600	2,270
2018-07-17	2,224	2,272	2,217	2,262	560,900	2,262
2018-07-13	2,188	2,224	2,175	2,215	825,300	2,215
2018-07-12	2,167	2,193	2,166	2,175	653,500	2,175
2018-07-11	2,162	2,168	2,134	2,152	684,000	2,152
2018-07-10	2,210	2,220	2,165	2,174	688,400	2,174
2018-07-09	2,226	2,243	2,212	2,215	525,800	2,215
2018-07-06	2,237	2,242	2,197	2,206	653,600	2,206
2018-07-05	2,223	2,230	2,195	2,215	695,700	2,215
2018-07-04	2,179	2,228	2,166	2,223	697,100	2,223
2018-07-03	2,236	2,245	2,173	2,194	1,047,400	2,194
2018-07-02	2,328	2,335	2,235	2,236	783,200	2,236
2018-06-29	2,344	2,355	2,318	2,345	713,800	2,345
2018-06-28	2,367	2,374	2,335	2,347	844,200	2,347
2018-06-27	2,350	2,382	2,345	2,374	710,800	2,374
2018-06-26	2,351	2,372	2,335	2,350	1,015,200	2,350
2018-06-25	2,363	2,364	2,317	2,342	553,200	2,342
2018-06-22	2,358	2,371	2,335	2,361	651,100	2,361
2018-06-21	2,337	2,369	2,335	2,360	516,500	2,360
2018-06-20	2,335	2,368	2,331	2,360	797,900	2,360
2018-06-19	2,367	2,371	2,321	2,326	984,800	2,326
2018-06-18	2,404	2,412	2,385	2,387	448,600	2,387
2018-06-15	2,388	2,403	2,384	2,396	766,700	2,396
2018-06-14	2,380	2,388	2,352	2,370	679,000	2,370
2018-06-13	2,370	2,411	2,364	2,402	574,000	2,402
2018-06-12	2,393	2,403	2,378	2,392	694,800	2,392
2018-06-11	2,380	2,390	2,364	2,374	598,900	2,374
2018-06-08	2,341	2,373	2,337	2,366	1,321,900	2,366
2018-06-07	2,338	2,348	2,326	2,342	835,400	2,342
2018-06-06	2,316	2,346	2,309	2,339	983,400	2,339
2018-06-05	2,286	2,309	2,285	2,307	674,600	2,307
2018-06-04	2,265	2,294	2,259	2,278	510,300	2,278
2018-06-01	2,267	2,289	2,252	2,257	746,500	2,257
2018-05-31	2,291	2,308	2,278	2,300	1,169,600	2,300
2018-05-30	2,252	2,290	2,251	2,273	699,400	2,273
2018-05-29	2,283	2,297	2,271	2,282	554,900	2,282
2018-05-28	2,285	2,297	2,270	2,276	430,000	2,276
2018-05-25	2,263	2,279	2,249	2,272	468,300	2,272
2018-05-24	2,269	2,281	2,251	2,256	581,300	2,256
2018-05-23	2,269	2,294	2,256	2,272	607,900	2,272
2018-05-22	2,282	2,286	2,263	2,280	416,700	2,280
2018-05-21	2,280	2,297	2,275	2,284	415,500	2,284
2018-05-18	2,290	2,295	2,272	2,285	531,900	2,285
2018-05-17	2,284	2,288	2,273	2,278	519,500	2,278
2018-05-16	2,300	2,310	2,276	2,282	807,300	2,282
2018-05-15	2,312	2,322	2,233	2,299	2,515,600	2,299
2018-05-14	2,446	2,467	2,428	2,463	765,700	2,463
2018-05-11	2,423	2,452	2,411	2,447	760,900	2,447
2018-05-10	2,420	2,435	2,413	2,422	502,100	2,422
2018-05-09	2,417	2,437	2,412	2,418	471,200	2,418
2018-05-08	2,435	2,444	2,412	2,418	612,500	2,418
2018-05-07	2,447	2,447	2,414	2,433	584,300	2,433
2018-05-02	2,424	2,429	2,405	2,423	605,200	2,423
2018-05-01	2,374	2,438	2,370	2,430	763,300	2,430
2018-04-27	2,362	2,397	2,357	2,393	910,500	2,393
2018-04-26	2,322	2,350	2,308	2,346	749,800	2,346
2018-04-25	2,300	2,312	2,291	2,311	553,600	2,311
2018-04-24	2,300	2,307	2,287	2,295	666,900	2,295
2018-04-23	2,300	2,300	2,260	2,282	464,400	2,282
2018-04-20	2,295	2,311	2,276	2,302	781,500	2,302
2018-04-19	2,270	2,297	2,255	2,295	786,700	2,295
2018-04-18	2,250	2,290	2,242	2,289	920,400	2,289
2018-04-17	2,228	2,253	2,227	2,243	683,600	2,243
2018-04-16	2,194	2,233	2,194	2,231	535,800	2,231
2018-04-13	2,214	2,216	2,172	2,188	616,100	2,188
2018-04-12	2,186	2,202	2,173	2,194	537,900	2,194
2018-04-11	2,187	2,188	2,146	2,163	528,700	2,163
2018-04-10	2,200	2,239	2,181	2,192	758,800	2,192
2018-04-09	2,185	2,221	2,181	2,216	635,900	2,216
2018-04-06	2,177	2,208	2,175	2,181	750,600	2,181
2018-04-05	2,170	2,200	2,151	2,192	838,700	2,192
2018-04-04	2,126	2,146	2,116	2,140	768,200	2,140
2018-04-03	2,083	2,128	2,078	2,123	694,600	2,123
2018-03-30	2,113	2,125	2,093	2,109	594,400	2,109
2018-03-29	2,078	2,107	2,076	2,098	698,900	2,098
2018-03-28	2,057	2,059	2,030	2,049	743,700	2,049
2018-03-27	2,030	2,096	2,029	2,096	1,197,100	2,096
2018-03-26	2,001	2,025	1,985	2,025	773,400	2,025
2018-03-23	2,007	2,032	1,998	2,005	1,551,900	2,005
2018-03-22	2,021	2,062	2,021	2,057	741,800	2,057
2018-03-20	2,034	2,050	2,026	2,047	647,900	2,047
2018-03-19	2,062	2,069	2,026	2,049	517,200	2,049
2018-03-16	2,098	2,100	2,055	2,068	790,400	2,068
2018-03-15	2,063	2,085	2,049	2,080	353,300	2,080
2018-03-14	2,068	2,081	2,056	2,071	455,200	2,071
2018-03-13	2,062	2,089	2,061	2,087	346,700	2,087
2018-03-12	2,096	2,097	2,055	2,070	616,200	2,070
2018-03-09	2,053	2,096	2,051	2,063	1,499,900	2,063
2018-03-08	2,058	2,062	2,027	2,033	892,000	2,033
2018-03-07	2,034	2,063	2,031	2,046	924,700	2,046
2018-03-06	2,044	2,051	2,035	2,045	664,200	2,045
2018-03-05	2,005	2,034	2,005	2,023	538,200	2,023
2018-03-02	2,006	2,020	1,997	2,010	1,053,800	2,010
2018-03-01	2,109	2,109	2,043	2,050	1,053,100	2,050
2018-02-28	2,125	2,142	2,120	2,122	1,026,300	2,122
2018-02-27	2,141	2,143	2,122	2,128	611,800	2,128
2018-02-26	2,117	2,130	2,102	2,125	534,700	2,125
2018-02-23	2,089	2,098	2,081	2,097	534,200	2,097
2018-02-22	2,084	2,085	2,059	2,076	572,400	2,076
2018-02-21	2,100	2,138	2,099	2,112	801,100	2,112
2018-02-20	2,138	2,140	2,103	2,107	499,200	2,107
2018-02-19	2,132	2,147	2,118	2,142	603,300	2,142
2018-02-16	2,073	2,126	2,073	2,115	742,600	2,115
2018-02-15	2,070	2,085	2,062	2,073	729,800	2,073
2018-02-14	2,043	2,063	2,030	2,049	1,020,800	2,049
2018-02-13	2,070	2,087	2,041	2,045	974,800	2,045
2018-02-09	2,039	2,057	2,029	2,049	1,430,100	2,049
2018-02-08	2,069	2,095	2,066	2,084	931,200	2,084
2018-02-07	2,080	2,144	2,076	2,078	1,425,200	2,078
2018-02-06	2,086	2,098	2,029	2,056	1,766,000	2,056
2018-02-05	2,218	2,243	2,162	2,167	1,319,700	2,167
2018-02-02	2,211	2,239	2,192	2,234	969,200	2,234
2018-02-01	2,198	2,214	2,183	2,213	877,100	2,213
2018-01-31	2,231	2,235	2,183	2,187	1,368,600	2,187
2018-01-30	2,182	2,205	2,168	2,181	867,100	2,181
2018-01-29	2,221	2,238	2,205	2,210	582,300	2,210
2018-01-26	2,229	2,249	2,221	2,228	698,200	2,228
2018-01-25	2,237	2,245	2,217	2,221	592,900	2,221
2018-01-24	2,257	2,267	2,238	2,248	592,300	2,248
2018-01-23	2,234	2,270	2,233	2,268	597,500	2,268
2018-01-22	2,212	2,226	2,210	2,217	738,700	2,217
2018-01-19	2,229	2,245	2,205	2,211	1,087,200	2,211
2018-01-18	2,250	2,254	2,214	2,220	1,304,200	2,220
2018-01-17	2,227	2,244	2,220	2,231	959,700	2,231
2018-01-16	2,208	2,245	2,205	2,235	507,400	2,235
2018-01-15	2,220	2,233	2,215	2,221	746,300	2,221
2018-01-12	2,244	2,249	2,217	2,223	1,095,700	2,223
2018-01-11	2,266	2,275	2,250	2,256	873,900	2,256
2018-01-10	2,325	2,325	2,282	2,289	690,000	2,289
2018-01-09	2,334	2,334	2,310	2,325	746,300	2,325
2018-01-05	2,330	2,334	2,300	2,326	668,900	2,326
2018-01-04	2,283	2,314	2,273	2,314	980,900	2,314

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 [2018年度]

2002 (株)日清製粉グループ本社の時系列データ [2018年度]