1. HOME >
  2. 株価時系列 >
  3. 2002 >
  4. 2020年

2002 (株)日清製粉グループ本社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6721,6721,6411,641552,2001,641
2020-12-291,6261,6611,6211,660571,6001,660
2020-12-281,6381,6411,6131,619600,4001,619
2020-12-251,6361,6381,6271,628309,1001,628
2020-12-241,6371,6451,6281,632290,3001,632
2020-12-231,6281,6341,6241,628344,5001,628
2020-12-221,6331,6381,6211,628574,1001,628
2020-12-211,6391,6491,6271,646517,6001,646
2020-12-181,6301,6361,6201,633904,2001,633
2020-12-171,6461,6471,6251,628624,7001,628
2020-12-161,6611,6681,6481,650528,6001,650
2020-12-151,6641,6711,6581,659383,6001,659
2020-12-141,6771,6951,6741,674413,8001,674
2020-12-111,6831,6861,6531,669864,7001,669
2020-12-101,6981,7151,6851,692432,2001,692
2020-12-091,6801,7021,6791,697364,9001,697
2020-12-081,6931,7011,6801,680541,1001,680
2020-12-071,7311,7331,7021,702348,9001,702
2020-12-041,7231,7351,7211,723365,6001,723
2020-12-031,7371,7451,7231,730535,3001,730
2020-12-021,7231,7401,7111,731578,5001,731
2020-12-011,7131,7261,7021,715457,6001,715
2020-11-301,7351,7371,6961,6971,583,7001,697
2020-11-271,7591,7621,7301,747740,2001,747
2020-11-261,7551,7551,7301,749585,6001,749
2020-11-251,7851,7871,7501,750578,4001,750
2020-11-241,7701,7821,7601,767606,9001,767
2020-11-201,7331,7421,7241,730569,9001,730
2020-11-191,7411,7541,7361,750628,7001,750
2020-11-181,7851,7911,7621,766485,5001,766
2020-11-171,7871,7881,7701,784789,1001,784
2020-11-161,7481,7801,7461,770800,3001,770
2020-11-131,7351,7401,7111,721777,5001,721
2020-11-121,7511,7591,7291,741818,1001,741
2020-11-111,7491,7701,7401,757952,8001,757
2020-11-101,6831,7181,6831,715900,5001,715
2020-11-091,6521,6741,6461,658766,8001,658
2020-11-061,6151,6541,6151,644679,7001,644
2020-11-051,5971,6361,5971,636882,5001,636
2020-11-041,6441,6481,6161,616654,9001,616
2020-11-021,5831,6211,5831,614506,0001,614
2020-10-301,6081,6081,5711,571980,5001,571
2020-10-291,6511,6571,6081,6111,031,7001,611
2020-10-281,6721,6981,6501,696841,4001,696
2020-10-271,6661,6801,6441,658815,9001,658
2020-10-261,6251,6661,6251,666592,9001,666
2020-10-231,6131,6361,6131,620535,8001,620
2020-10-221,6141,6171,5971,604323,4001,604
2020-10-211,5991,6211,5981,613387,1001,613
2020-10-201,6431,6551,6031,606574,4001,606
2020-10-191,6401,6611,6401,652333,7001,652
2020-10-161,6651,6711,6491,652521,4001,652
2020-10-151,6901,7041,6731,673487,0001,673
2020-10-141,6911,6991,6861,690526,3001,690
2020-10-131,6971,7031,6831,692572,3001,692
2020-10-121,6931,6981,6781,684378,3001,684
2020-10-091,7061,7131,6931,703629,3001,703
2020-10-081,7111,7201,7031,706488,9001,706
2020-10-071,7001,7121,6931,701453,3001,701
2020-10-061,6941,7161,6931,715524,0001,715
2020-10-051,6691,7071,6681,695480,7001,695
2020-10-021,6781,6991,6581,664932,2001,664
2020-09-301,7021,7111,6671,667785,4001,667
2020-09-291,7131,7131,6751,702663,7001,702
2020-09-281,7201,7451,7101,739964,9001,739
2020-09-251,6931,7161,6881,6991,279,5001,699
2020-09-241,6871,6981,6681,6761,041,6001,676
2020-09-231,7011,7121,6951,706543,0001,706
2020-09-181,7161,7231,7051,714783,6001,714
2020-09-171,6921,7121,6841,704649,5001,704
2020-09-161,6861,7131,6841,704725,7001,704
2020-09-151,6941,6941,6681,679543,0001,679
2020-09-141,7101,7201,6891,691686,8001,691
2020-09-111,7011,7311,6421,7241,471,4001,724
2020-09-101,6551,6801,6501,678874,5001,678
2020-09-091,6361,6481,6291,643725,5001,643
2020-09-081,6701,6771,6601,676524,6001,676
2020-09-071,6731,6791,6641,666425,9001,666
2020-09-041,6801,6841,6551,655870,2001,655
2020-09-031,7221,7311,6881,706992,6001,706
2020-09-021,7291,7321,7081,722577,7001,722
2020-09-011,7411,7431,7131,730587,7001,730
2020-08-311,7561,7781,7511,751517,3001,751
2020-08-281,7541,7911,7231,750656,9001,750
2020-08-271,7571,7611,7461,760399,5001,760
2020-08-261,7781,7781,7491,762420,3001,762
2020-08-251,7601,7941,7591,780843,3001,780
2020-08-241,7331,7401,7191,738364,6001,738
2020-08-211,7591,7591,7301,731424,3001,731
2020-08-201,7311,7411,7221,725491,2001,725
2020-08-191,7491,7591,7311,754473,2001,754
2020-08-181,7471,7521,7211,738528,5001,738
2020-08-171,7721,7721,7501,751483,1001,751
2020-08-141,7641,7751,7481,770778,0001,770
2020-08-131,7701,7731,7491,756789,2001,756
2020-08-121,7291,7591,7261,754872,9001,754
2020-08-111,7191,7281,7061,720709,6001,720
2020-08-071,6941,6961,6701,689834,2001,689
2020-08-061,7111,7171,6871,692876,7001,692
2020-08-051,7151,7221,6941,7011,003,5001,701
2020-08-041,6691,7171,6651,7161,391,7001,716
2020-08-031,6311,6491,6271,630939,7001,630
2020-07-311,6141,6401,6091,6151,140,2001,615
2020-07-301,6121,6381,6011,6181,019,6001,618
2020-07-291,5651,6201,5491,6061,222,4001,606
2020-07-281,5761,5901,5641,574613,8001,574
2020-07-271,5631,5761,5461,576749,5001,576
2020-07-221,5971,5971,5661,566717,7001,566
2020-07-211,5811,6041,5771,597673,4001,597
2020-07-201,6071,6071,5851,593365,6001,593
2020-07-171,6121,6121,5941,603598,9001,603
2020-07-161,6401,6541,6171,625969,6001,625
2020-07-151,6041,6181,5981,612735,8001,612
2020-07-141,5891,5921,5721,579436,8001,579
2020-07-131,5531,5961,5471,594741,4001,594
2020-07-101,5521,5531,5181,5221,129,1001,522
2020-07-091,5511,5541,5381,546655,7001,546
2020-07-081,5541,5791,5491,556773,3001,556
2020-07-071,5711,5781,5491,564919,8001,564
2020-07-061,5801,5971,5701,590597,6001,590
2020-07-031,5801,5921,5641,581408,4001,581
2020-07-021,5741,5791,5511,5761,077,5001,576
2020-07-011,6051,6071,5741,581622,0001,581
2020-06-301,6011,6291,5981,609860,8001,609
2020-06-291,5981,6011,5711,571764,7001,571
2020-06-261,6071,6201,5901,616674,6001,616
2020-06-251,6021,6031,5751,584942,3001,584
2020-06-241,6501,6551,6211,622649,0001,622
2020-06-231,6651,6651,6311,654839,3001,654
2020-06-221,6711,6751,6481,652488,8001,652
2020-06-191,6901,6911,6701,6801,028,6001,680
2020-06-181,6861,6891,6581,672649,7001,672
2020-06-171,7111,7201,6841,696567,2001,696
2020-06-161,6951,7251,6751,7141,167,4001,714
2020-06-151,6701,6831,6321,632663,3001,632
2020-06-121,6841,6841,6371,6791,390,9001,679
2020-06-111,7211,7261,6771,6771,108,2001,677
2020-06-101,7621,7771,7471,754978,0001,754
2020-06-091,7841,7991,7631,776997,2001,776
2020-06-081,7381,7511,7221,751938,0001,751
2020-06-051,7251,7291,7051,725659,8001,725
2020-06-041,7151,7171,6721,7101,156,3001,710
2020-06-031,7351,7401,7051,7101,231,3001,710
2020-06-021,6991,7281,6851,721977,3001,721
2020-06-011,6931,6971,6681,680708,5001,680
2020-05-291,6941,7091,6711,6791,597,8001,679
2020-05-281,7001,7071,6691,6941,018,5001,694
2020-05-271,6681,6841,6561,682994,6001,682
2020-05-261,6661,6991,6551,691941,9001,691
2020-05-251,6451,6571,6361,647506,6001,647
2020-05-221,6331,6381,6171,620584,8001,620
2020-05-211,6511,6511,6281,628717,5001,628
2020-05-201,6511,6641,6331,651923,5001,651
2020-05-191,6201,6501,6081,6351,663,5001,635
2020-05-181,5981,6191,5751,5831,882,1001,583
2020-05-151,5931,5961,5441,5583,170,0001,558
2020-05-141,7861,7991,7411,7501,392,3001,750
2020-05-131,7391,7801,7341,7761,628,4001,776
2020-05-121,7331,7651,7231,7491,413,7001,749
2020-05-111,7021,7381,6931,7091,119,4001,709
2020-05-081,6611,6841,6521,6791,155,8001,679
2020-05-071,6111,6441,6061,643801,1001,643
2020-05-011,6771,6851,6361,6411,138,7001,641
2020-04-301,7671,7721,6811,6821,259,6001,682
2020-04-281,7101,7381,6881,7291,232,6001,729
2020-04-271,6901,6981,6701,682986,7001,682
2020-04-241,6641,6681,6461,651621,3001,651
2020-04-231,6481,6751,6461,675830,7001,675
2020-04-221,6401,6611,6311,649785,0001,649
2020-04-211,6391,6621,6331,662748,1001,662
2020-04-201,6261,6481,6231,648736,4001,648
2020-04-171,6811,6871,6351,6531,025,6001,653
2020-04-161,6581,6721,6501,6631,036,2001,663
2020-04-151,6791,6831,6591,6691,113,7001,669
2020-04-141,6311,6661,6291,663765,1001,663
2020-04-131,6331,6421,6101,620532,5001,620
2020-04-101,6601,6601,6091,6371,050,1001,637
2020-04-091,6881,6901,6361,657680,5001,657
2020-04-081,6551,6961,6441,6931,205,4001,693
2020-04-071,6821,7091,6131,6541,223,0001,654
2020-04-061,5801,6521,5691,6421,164,3001,642
2020-04-031,6051,6291,5561,5731,144,4001,573
2020-04-021,6681,6861,5951,6041,940,9001,604
2020-04-011,7701,7811,6521,6712,167,5001,671
2020-03-311,8961,9011,7911,8022,269,2001,802
2020-03-301,8661,9251,8171,9251,522,5001,925
2020-03-271,8341,9251,8321,9252,078,7001,925
2020-03-261,7481,8291,7221,7991,454,8001,799
2020-03-251,7021,7581,6811,7561,697,8001,756
2020-03-241,6051,6761,6051,6621,889,5001,662
2020-03-231,5001,5881,4611,5702,544,6001,570
2020-03-191,6201,6291,4771,5082,712,3001,508
2020-03-181,5931,6301,5691,5731,929,4001,573
2020-03-171,5051,5931,4791,5762,406,7001,576
2020-03-161,5261,5791,4981,5181,799,1001,518
2020-03-131,5011,5621,4611,5032,858,2001,503
2020-03-121,6381,6611,5881,6121,508,5001,612
2020-03-111,6531,6931,6531,6641,548,7001,664
2020-03-101,6451,6821,5891,6711,544,9001,671
2020-03-091,7351,7451,6631,6761,344,3001,676
2020-03-061,8101,8311,7721,7831,259,5001,783
2020-03-051,8361,8491,8171,8351,055,5001,835
2020-03-041,7931,8181,7831,799771,3001,799
2020-03-031,8661,8661,8071,8071,044,7001,807
2020-03-021,8001,8591,7991,8481,404,7001,848
2020-02-281,8271,8391,8031,8261,770,4001,826
2020-02-271,8421,8791,8361,8761,306,3001,876
2020-02-261,8441,8821,8341,8681,153,8001,868
2020-02-251,8521,8801,8391,8541,145,5001,854
2020-02-211,9461,9551,9281,931810,4001,931
2020-02-201,9611,9731,9461,956948,0001,956
2020-02-191,9251,9771,9161,9621,978,4001,962
2020-02-181,8731,8811,8641,878588,4001,878
2020-02-171,8671,8851,8451,875575,7001,875
2020-02-141,8761,8821,8671,874697,3001,874
2020-02-131,8941,8971,8721,892624,9001,892
2020-02-121,9241,9291,8871,892675,7001,892
2020-02-101,9261,9371,9151,926676,2001,926
2020-02-071,9521,9541,9251,932728,1001,932
2020-02-061,9551,9721,9341,9531,092,8001,953
2020-02-051,9051,9371,8941,9271,006,0001,927
2020-02-041,8631,8951,8551,8931,052,0001,893
2020-02-031,8681,8891,8601,8791,261,9001,879
2020-01-311,8501,8931,8421,8782,047,3001,878
2020-01-301,8061,8181,7901,7971,138,1001,797
2020-01-291,7791,8181,7761,818984,7001,818
2020-01-281,7801,7901,7711,787893,4001,787
2020-01-271,7971,8031,7811,7951,088,0001,795
2020-01-241,8281,8301,8111,819662,4001,819
2020-01-231,8351,8381,8151,822946,8001,822
2020-01-221,8451,8661,8411,863682,9001,863
2020-01-211,8601,8671,8481,855901,8001,855
2020-01-201,8811,8851,8681,868471,4001,868
2020-01-171,8861,8951,8791,883596,9001,883
2020-01-161,8851,8941,8771,884509,6001,884
2020-01-151,8681,8901,8671,887591,4001,887
2020-01-141,9011,9081,8781,887600,4001,887
2020-01-101,9061,9211,8961,903716,7001,903
2020-01-091,8891,9021,8851,900626,8001,900
2020-01-081,8501,8911,8461,873976,6001,873
2020-01-071,8661,8991,8621,896858,5001,896
2020-01-061,8961,9031,8481,8481,375,1001,848

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