2002 (株)日清製粉グループ本社の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,935	1,935	1,906	1,906	740,500	1,906
2019-12-27	1,956	1,961	1,937	1,937	478,100	1,937
2019-12-26	1,942	1,963	1,940	1,954	415,600	1,954
2019-12-25	1,950	1,958	1,941	1,943	325,200	1,943
2019-12-24	1,951	1,962	1,950	1,955	386,400	1,955
2019-12-23	1,968	1,970	1,951	1,951	371,100	1,951
2019-12-20	1,983	1,985	1,955	1,955	776,600	1,955
2019-12-19	1,978	1,988	1,972	1,972	553,900	1,972
2019-12-18	1,987	1,993	1,981	1,989	635,200	1,989
2019-12-17	1,999	2,006	1,980	1,997	829,200	1,997
2019-12-16	2,006	2,028	1,998	2,005	1,187,800	2,005
2019-12-13	1,991	1,994	1,968	1,986	1,755,000	1,986
2019-12-12	1,982	1,982	1,957	1,959	698,200	1,959
2019-12-11	1,986	1,988	1,966	1,974	656,300	1,974
2019-12-10	1,981	1,994	1,981	1,985	583,900	1,985
2019-12-09	2,004	2,004	1,972	1,997	642,900	1,997
2019-12-06	2,015	2,017	1,983	1,986	555,800	1,986
2019-12-05	1,998	2,009	1,988	1,996	659,600	1,996
2019-12-04	1,988	2,007	1,976	1,998	779,500	1,998
2019-12-03	2,021	2,023	1,988	2,003	1,276,600	2,003
2019-12-02	2,078	2,092	2,056	2,058	710,000	2,058
2019-11-29	2,082	2,086	2,056	2,056	715,100	2,056
2019-11-28	2,084	2,090	2,064	2,081	625,500	2,081
2019-11-27	2,118	2,118	2,075	2,075	681,400	2,075
2019-11-26	2,121	2,133	2,100	2,103	932,800	2,103
2019-11-25	2,130	2,133	2,107	2,110	339,500	2,110
2019-11-22	2,112	2,121	2,094	2,105	626,800	2,105
2019-11-21	2,157	2,161	2,090	2,126	822,400	2,126
2019-11-20	2,174	2,185	2,138	2,157	873,400	2,157
2019-11-19	2,174	2,201	2,164	2,189	758,900	2,189
2019-11-18	2,160	2,165	2,128	2,161	1,056,100	2,161
2019-11-15	2,098	2,205	2,098	2,194	1,652,600	2,194
2019-11-14	2,079	2,117	2,077	2,081	1,024,300	2,081
2019-11-13	2,096	2,098	2,058	2,063	602,800	2,063
2019-11-12	2,108	2,113	2,090	2,103	642,500	2,103
2019-11-11	2,153	2,154	2,112	2,118	595,500	2,118
2019-11-08	2,154	2,161	2,125	2,139	1,243,700	2,139
2019-11-07	2,171	2,179	2,144	2,157	494,200	2,157
2019-11-06	2,175	2,180	2,142	2,159	796,500	2,159
2019-11-05	2,120	2,171	2,117	2,162	878,900	2,162
2019-11-01	2,130	2,130	2,109	2,113	793,800	2,113
2019-10-31	2,195	2,206	2,148	2,150	1,676,600	2,150
2019-10-30	2,304	2,304	2,193	2,238	2,651,800	2,238
2019-10-29	2,075	2,075	2,053	2,054	675,400	2,054
2019-10-28	2,070	2,072	2,054	2,057	454,000	2,057
2019-10-25	2,079	2,090	2,067	2,081	599,200	2,081
2019-10-24	2,090	2,093	2,072	2,084	539,600	2,084
2019-10-23	2,089	2,095	2,061	2,084	969,800	2,084
2019-10-21	2,046	2,067	2,046	2,067	424,200	2,067
2019-10-18	2,048	2,067	2,041	2,046	677,900	2,046
2019-10-17	2,066	2,069	2,038	2,038	572,200	2,038
2019-10-16	2,080	2,092	2,054	2,067	1,174,000	2,067
2019-10-15	2,040	2,065	2,040	2,060	924,500	2,060
2019-10-11	2,021	2,021	1,996	2,008	759,100	2,008
2019-10-10	1,989	2,001	1,967	1,994	567,100	1,994
2019-10-09	1,975	1,995	1,974	1,989	680,500	1,989
2019-10-08	1,966	1,988	1,957	1,982	672,300	1,982
2019-10-07	1,950	1,972	1,946	1,967	412,000	1,967
2019-10-04	1,911	1,950	1,902	1,946	907,500	1,946
2019-10-03	1,976	1,978	1,920	1,928	1,099,700	1,928
2019-10-02	1,999	2,030	1,993	2,018	877,900	2,018
2019-10-01	1,997	2,022	1,992	2,001	729,800	2,001
2019-09-30	2,003	2,009	1,979	1,998	897,600	1,998
2019-09-27	2,054	2,056	1,995	2,013	712,100	2,013
2019-09-26	2,064	2,065	2,041	2,050	866,900	2,050
2019-09-25	2,016	2,042	2,012	2,041	812,600	2,041
2019-09-24	2,036	2,045	2,024	2,028	530,100	2,028
2019-09-20	2,052	2,052	2,031	2,036	930,100	2,036
2019-09-19	2,027	2,056	2,024	2,048	781,600	2,048
2019-09-18	2,040	2,049	2,021	2,021	807,200	2,021
2019-09-17	2,038	2,045	2,013	2,029	672,100	2,029
2019-09-13	2,031	2,033	2,001	2,029	1,472,000	2,029
2019-09-12	2,041	2,049	2,016	2,016	863,500	2,016
2019-09-11	1,974	2,025	1,969	2,020	664,800	2,020
2019-09-10	1,983	1,988	1,963	1,968	566,300	1,968
2019-09-09	1,958	1,982	1,954	1,979	476,300	1,979
2019-09-06	1,962	1,968	1,954	1,959	648,300	1,959
2019-09-05	1,955	1,970	1,951	1,956	914,600	1,956
2019-09-04	1,947	1,964	1,926	1,951	581,900	1,951
2019-09-03	1,946	1,956	1,926	1,948	706,500	1,948
2019-09-02	1,990	1,998	1,938	1,941	755,400	1,941
2019-08-30	1,991	1,999	1,980	1,998	632,700	1,998
2019-08-29	1,971	1,988	1,962	1,988	516,300	1,988
2019-08-28	1,975	1,987	1,969	1,978	440,800	1,978
2019-08-27	1,983	1,991	1,967	1,975	583,700	1,975
2019-08-26	1,931	1,983	1,919	1,977	1,027,000	1,977
2019-08-23	1,958	1,974	1,958	1,966	439,000	1,966
2019-08-22	1,963	1,972	1,949	1,962	520,400	1,962
2019-08-21	1,946	1,969	1,937	1,960	411,500	1,960
2019-08-20	1,944	1,969	1,942	1,968	778,500	1,968
2019-08-19	1,956	1,956	1,926	1,943	600,200	1,943
2019-08-16	1,955	1,964	1,934	1,936	924,900	1,936
2019-08-15	1,955	1,978	1,947	1,976	637,900	1,976
2019-08-14	2,001	2,001	1,975	1,987	600,400	1,987
2019-08-13	1,987	2,001	1,963	1,996	822,100	1,996
2019-08-09	2,033	2,037	1,990	1,991	916,500	1,991
2019-08-08	2,010	2,031	1,996	2,025	733,300	2,025
2019-08-07	2,005	2,038	2,005	2,021	783,900	2,021
2019-08-06	1,952	2,005	1,945	2,005	781,100	2,005
2019-08-05	2,012	2,032	1,984	2,002	1,186,600	2,002
2019-08-02	2,047	2,058	2,012	2,025	922,100	2,025
2019-08-01	2,050	2,061	2,028	2,061	1,074,500	2,061
2019-07-31	2,120	2,121	2,064	2,065	1,592,500	2,065
2019-07-30	2,170	2,177	2,141	2,147	875,400	2,147
2019-07-29	2,186	2,201	2,141	2,178	1,213,800	2,178
2019-07-26	2,241	2,245	2,157	2,177	2,096,400	2,177
2019-07-25	2,437	2,458	2,433	2,439	476,400	2,439
2019-07-24	2,479	2,482	2,459	2,464	439,800	2,464
2019-07-23	2,465	2,491	2,458	2,481	281,800	2,481
2019-07-22	2,476	2,481	2,446	2,462	584,000	2,462
2019-07-19	2,437	2,501	2,432	2,500	469,100	2,500
2019-07-18	2,489	2,491	2,426	2,434	593,900	2,434
2019-07-17	2,483	2,504	2,471	2,501	655,100	2,501
2019-07-16	2,501	2,509	2,477	2,494	330,000	2,494
2019-07-12	2,497	2,501	2,482	2,501	605,600	2,501
2019-07-11	2,481	2,493	2,476	2,489	334,900	2,489
2019-07-10	2,466	2,484	2,453	2,477	735,700	2,477
2019-07-09	2,476	2,502	2,470	2,475	438,100	2,475
2019-07-08	2,492	2,497	2,460	2,467	594,300	2,467
2019-07-05	2,514	2,515	2,486	2,506	422,500	2,506
2019-07-04	2,525	2,558	2,504	2,515	482,000	2,515
2019-07-03	2,507	2,516	2,492	2,504	580,800	2,504
2019-07-02	2,493	2,511	2,493	2,503	444,100	2,503
2019-07-01	2,480	2,500	2,473	2,496	596,200	2,496
2019-06-28	2,433	2,459	2,427	2,459	896,100	2,459
2019-06-27	2,469	2,471	2,444	2,461	663,200	2,461
2019-06-26	2,484	2,500	2,477	2,483	547,500	2,483
2019-06-25	2,480	2,520	2,479	2,513	582,600	2,513
2019-06-24	2,520	2,526	2,464	2,480	534,400	2,480
2019-06-21	2,550	2,550	2,461	2,494	1,416,900	2,494
2019-06-20	2,545	2,552	2,526	2,528	428,000	2,528
2019-06-19	2,502	2,534	2,502	2,529	639,000	2,529
2019-06-18	2,523	2,533	2,490	2,500	599,800	2,500
2019-06-17	2,549	2,553	2,519	2,521	600,200	2,521
2019-06-14	2,551	2,551	2,519	2,542	823,100	2,542
2019-06-13	2,585	2,588	2,536	2,545	550,000	2,545
2019-06-12	2,600	2,616	2,589	2,589	965,100	2,589
2019-06-11	2,520	2,534	2,501	2,528	399,600	2,528
2019-06-10	2,508	2,525	2,503	2,523	741,400	2,523
2019-06-07	2,503	2,509	2,474	2,487	427,300	2,487
2019-06-06	2,510	2,517	2,491	2,507	453,500	2,507
2019-06-05	2,502	2,516	2,486	2,502	739,600	2,502
2019-06-04	2,514	2,524	2,462	2,482	567,600	2,482
2019-06-03	2,503	2,520	2,488	2,519	585,200	2,519
2019-05-31	2,541	2,560	2,516	2,524	710,700	2,524
2019-05-30	2,569	2,578	2,545	2,550	468,600	2,550
2019-05-29	2,593	2,611	2,581	2,599	558,600	2,599
2019-05-28	2,639	2,652	2,625	2,634	783,200	2,634
2019-05-27	2,674	2,675	2,645	2,649	290,300	2,649
2019-05-24	2,674	2,676	2,638	2,666	447,700	2,666
2019-05-23	2,653	2,677	2,653	2,662	691,800	2,662
2019-05-22	2,652	2,654	2,633	2,647	607,000	2,647
2019-05-21	2,638	2,648	2,628	2,643	475,400	2,643
2019-05-20	2,599	2,637	2,594	2,633	556,100	2,633
2019-05-17	2,569	2,598	2,554	2,579	551,900	2,579
2019-05-16	2,547	2,577	2,526	2,559	618,300	2,559
2019-05-15	2,484	2,515	2,459	2,515	616,100	2,515
2019-05-14	2,520	2,520	2,434	2,469	945,100	2,469
2019-05-13	2,494	2,513	2,481	2,497	479,000	2,497
2019-05-10	2,490	2,512	2,463	2,494	743,100	2,494
2019-05-09	2,515	2,518	2,462	2,481	628,700	2,481
2019-05-08	2,561	2,568	2,522	2,536	649,900	2,536
2019-05-07	2,600	2,611	2,576	2,590	704,700	2,590
2019-04-26	2,577	2,593	2,561	2,584	504,100	2,584
2019-04-25	2,565	2,580	2,561	2,578	455,900	2,578
2019-04-24	2,570	2,579	2,543	2,559	544,400	2,559
2019-04-23	2,536	2,565	2,536	2,563	469,100	2,563
2019-04-22	2,507	2,544	2,504	2,541	279,900	2,541
2019-04-19	2,521	2,524	2,504	2,517	329,200	2,517
2019-04-18	2,528	2,528	2,499	2,506	386,300	2,506
2019-04-17	2,549	2,554	2,528	2,530	401,200	2,530
2019-04-16	2,564	2,572	2,547	2,553	544,000	2,553
2019-04-15	2,550	2,564	2,543	2,548	527,400	2,548
2019-04-12	2,539	2,539	2,488	2,523	662,400	2,523
2019-04-11	2,492	2,519	2,489	2,517	401,000	2,517
2019-04-10	2,494	2,509	2,483	2,500	498,500	2,500
2019-04-09	2,510	2,517	2,493	2,512	467,100	2,512
2019-04-08	2,526	2,534	2,509	2,522	617,900	2,522
2019-04-05	2,506	2,509	2,472	2,482	328,300	2,482
2019-04-04	2,489	2,493	2,465	2,485	383,300	2,485
2019-04-03	2,501	2,501	2,467	2,493	719,500	2,493
2019-04-02	2,569	2,569	2,492	2,498	691,900	2,498
2019-04-01	2,585	2,598	2,545	2,551	708,400	2,551
2019-03-29	2,517	2,541	2,514	2,540	819,400	2,540
2019-03-28	2,571	2,573	2,499	2,506	1,024,200	2,506
2019-03-27	2,530	2,562	2,530	2,554	848,000	2,554
2019-03-26	2,500	2,571	2,485	2,566	1,138,900	2,566
2019-03-25	2,500	2,514	2,454	2,459	621,500	2,459
2019-03-22	2,540	2,540	2,503	2,507	615,600	2,507
2019-03-20	2,490	2,523	2,488	2,523	745,900	2,523
2019-03-19	2,508	2,508	2,457	2,473	699,700	2,473
2019-03-18	2,506	2,520	2,495	2,509	628,400	2,509
2019-03-15	2,448	2,482	2,440	2,475	1,113,100	2,475
2019-03-14	2,428	2,433	2,415	2,423	562,300	2,423
2019-03-13	2,421	2,428	2,389	2,403	520,300	2,403
2019-03-12	2,394	2,440	2,392	2,438	613,200	2,438
2019-03-11	2,365	2,389	2,358	2,386	453,400	2,386
2019-03-08	2,375	2,389	2,362	2,364	1,191,700	2,364
2019-03-07	2,401	2,417	2,393	2,402	555,600	2,402
2019-03-06	2,410	2,411	2,386	2,398	512,200	2,398
2019-03-05	2,405	2,419	2,400	2,412	258,100	2,412
2019-03-04	2,443	2,446	2,400	2,420	407,100	2,420
2019-03-01	2,417	2,419	2,386	2,408	462,400	2,408
2019-02-28	2,400	2,419	2,380	2,388	758,100	2,388
2019-02-27	2,361	2,385	2,355	2,376	595,400	2,376
2019-02-26	2,368	2,381	2,354	2,363	455,000	2,363
2019-02-25	2,386	2,394	2,374	2,379	361,100	2,379
2019-02-22	2,372	2,390	2,366	2,383	340,100	2,383
2019-02-21	2,361	2,389	2,351	2,380	471,200	2,380
2019-02-20	2,364	2,378	2,351	2,372	527,900	2,372
2019-02-19	2,337	2,377	2,335	2,373	404,400	2,373
2019-02-18	2,324	2,349	2,304	2,345	457,300	2,345
2019-02-15	2,293	2,296	2,258	2,282	611,300	2,282
2019-02-14	2,276	2,296	2,276	2,294	481,000	2,294
2019-02-13	2,250	2,276	2,241	2,261	629,400	2,261
2019-02-12	2,211	2,262	2,211	2,249	733,900	2,249
2019-02-08	2,213	2,233	2,204	2,206	747,200	2,206
2019-02-07	2,261	2,274	2,224	2,229	690,900	2,229
2019-02-06	2,281	2,305	2,268	2,300	966,500	2,300
2019-02-05	2,218	2,241	2,217	2,231	411,800	2,231
2019-02-04	2,215	2,244	2,208	2,224	527,800	2,224
2019-02-01	2,209	2,227	2,195	2,223	738,700	2,223
2019-01-31	2,216	2,219	2,150	2,191	607,600	2,191
2019-01-30	2,195	2,211	2,184	2,193	853,300	2,193
2019-01-29	2,170	2,203	2,154	2,203	767,800	2,203
2019-01-28	2,186	2,186	2,147	2,156	555,300	2,156
2019-01-25	2,193	2,225	2,191	2,194	846,300	2,194
2019-01-24	2,232	2,232	2,204	2,215	482,000	2,215
2019-01-23	2,243	2,245	2,223	2,230	500,200	2,230
2019-01-22	2,260	2,268	2,248	2,259	507,300	2,259
2019-01-21	2,264	2,265	2,237	2,239	457,300	2,239
2019-01-18	2,229	2,279	2,221	2,262	449,600	2,262
2019-01-17	2,228	2,239	2,212	2,220	455,000	2,220
2019-01-16	2,223	2,247	2,217	2,235	728,900	2,235
2019-01-15	2,222	2,268	2,222	2,242	606,400	2,242
2019-01-11	2,287	2,336	2,252	2,257	984,600	2,257
2019-01-10	2,300	2,314	2,275	2,279	615,300	2,279
2019-01-09	2,292	2,350	2,291	2,321	824,300	2,321
2019-01-08	2,327	2,331	2,244	2,250	1,027,000	2,250
2019-01-07	2,329	2,348	2,291	2,295	712,300	2,295
2019-01-04	2,221	2,280	2,221	2,279	940,600	2,279

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 [2019年度]

2002 (株)日清製粉グループ本社の時系列データ [2019年度]