[2002 東証1部] 日清製粉グループ本社 日足 時系列データ

[2002 東証1部] 日清製粉グループ本社 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172110.002136.002094.002103.007375001556407500
2017-11-162048.002095.002043.002090.008898001847278700
2017-11-152062.002075.002047.002048.0010555002172089400
2017-11-142060.002083.002056.002064.008553001768050800
2017-11-132065.002074.002052.002053.005453001124011900
2017-11-102074.002090.002050.002071.0011173002312756400
2017-11-092085.002127.002069.002090.009584002011448400
2017-11-082088.002094.002068.002078.008240001711238900
2017-11-072050.002090.002034.002085.0010281002128337800
2017-11-062064.002072.002053.002070.007981001647030200
2017-11-022031.002042.002016.002038.009216001872986500
2017-11-011986.002025.001982.002021.008794001768002600
2017-10-311979.001991.001972.001989.008035001595297300
2017-10-301989.001994.001981.001988.0010056001999278000
2017-10-271956.001998.001956.001990.0014613002896630500
2017-10-262011.002024.002006.002018.005965001203339400
2017-10-252036.002037.002021.002024.006107001238330800
2017-10-242038.002058.002030.002041.005043001029045200
2017-10-232035.002040.002022.002036.005982001216766400
2017-10-202016.002024.002001.002018.006554001321509100
2017-10-192030.002036.002013.002013.007094001431635100
2017-10-182015.002037.002015.002029.006575001333307300
2017-10-172020.002030.002001.002015.005490001105317000
2017-10-161988.002016.001984.002009.006949001395796700
2017-10-131959.001992.001958.001987.0012513002468531000
2017-10-121950.001974.001950.001965.006538001284890100
2017-10-111924.001948.001924.001945.00426200827923500
2017-10-101901.001925.001898.001922.006440001235785500
2017-10-061942.001942.001913.001916.007801001498865700
2017-10-051929.001950.001927.001940.007187001395560200
2017-10-041921.001931.001921.001925.005573001072838200
2017-10-031900.001923.001896.001921.007163001371677400
2017-10-021893.001903.001890.001899.005839001108629500
2017-09-291897.001901.001881.001885.0012053002275278500
2017-09-281879.001899.001869.001895.009455001783124800
2017-09-271899.001901.001876.001883.005886001108767400
2017-09-261911.001919.001905.001913.006648001271225100
2017-09-251921.001924.001900.001909.006123001168183900
2017-09-221933.001933.001906.001908.009938001901401000
2017-09-211944.001944.001920.001922.007910001525061800
2017-09-201948.001960.001932.001935.007932001538440600
2017-09-191946.001963.001938.001959.008425001646100700
2017-09-151951.001963.001926.001942.009843001909379800
2017-09-141951.001960.001943.001947.005821001135808000
2017-09-131935.001956.001932.001949.006132001194039800
2017-09-121928.001930.001915.001929.006571001265812500
2017-09-111903.001926.001903.001916.005752001102285400
2017-09-081875.001899.001871.001892.0016804003160780100
2017-09-071891.001903.001878.001885.007643001444551800
2017-09-061881.001890.001862.001887.009279001747201400
2017-09-051895.001895.001879.001881.00501500944759900
2017-09-041928.001929.001891.001892.006242001185300900
2017-09-011920.001933.001912.001928.007345001412355100
2017-08-311900.001918.001896.001911.007183001370071800
2017-08-301870.001900.001868.001899.007082001337916700
2017-08-291851.001860.001842.001858.006040001119877500
2017-08-281844.001858.001834.001857.006054001119737600
2017-08-251836.001844.001823.001836.00454200833381500
2017-08-241831.001841.001828.001841.00502200922567100
2017-08-231839.001846.001830.001841.006570001209184200
2017-08-221852.001852.001822.001824.00467400855613700
2017-08-211862.001869.001848.001851.00510700946068900
2017-08-181860.001861.001841.001856.007242001342239500
2017-08-171879.001879.001867.001872.00488900915492500
2017-08-161871.001888.001869.001884.006542001229709900
2017-08-151837.001870.001826.001866.007370001367998700
2017-08-141837.001841.001817.001826.006243001140682100
2017-08-101836.001844.001820.001844.007400001359331300
2017-08-091822.001829.001801.001815.005879001065555200
2017-08-081827.001832.001820.001826.00506900925544500
2017-08-071827.001830.001815.001827.00474900866577400
2017-08-041820.001827.001809.001825.00456800832156300
2017-08-031812.001827.001811.001822.006112001112116900
2017-08-021821.001823.001808.001815.005923001075651500
2017-08-011812.001829.001810.001824.006796001237871200
2017-07-311821.001827.001809.001812.0010379001885726000
2017-07-281848.001859.001824.001832.009252001696744300
2017-07-271801.001826.001796.001811.006561001189685400
2017-07-261815.001819.001804.001806.007309001322799000
2017-07-251815.001824.001809.001811.006207001125775700
2017-07-241826.001833.001812.001826.00521100949689100
2017-07-211810.001837.001809.001833.009129001667671100
2017-07-201805.001827.001802.001822.008527001550771200
2017-07-191789.001813.001787.001803.006048001090296900
2017-07-181790.001793.001778.001786.006852001223467100
2017-07-141800.001815.001790.001806.007836001413320100
2017-07-131801.001806.001788.001791.00389600698781700
2017-07-121794.001801.001785.001791.006653001192481400
2017-07-111787.001811.001786.001805.00473800854392700
2017-07-101809.001812.001793.001797.007186001294219000
2017-07-071782.001797.001782.001786.007418001325823300
2017-07-061800.001820.001793.001797.006294001133372000
2017-07-051797.001804.001781.001801.006377001144238000
2017-07-041835.001838.001805.001810.006360001154257600
2017-07-031848.001855.001822.001825.006668001221847200
2017-06-301861.001861.001841.001845.006819001258695300
2017-06-291877.001879.001868.001870.005447001019656100
2017-06-281874.001883.001867.001867.00413500774509200
2017-06-271899.001903.001877.001881.006180001164332200
2017-06-261891.001898.001884.001885.006010001134685100
2017-06-231908.001908.001893.001895.006222001181249500
2017-06-221908.001920.001892.001912.0013216002523727300
2017-06-211919.001925.001907.001915.006906001323635200
2017-06-201900.001918.001899.001913.009047001730672500
2017-06-191879.001896.001878.001895.007165001355206000
2017-06-161900.001903.001879.001891.0013875002622653900
2017-06-151907.001927.001904.001916.008004001533042400
2017-06-141898.001912.001888.001906.006696001275853100
2017-06-131869.001899.001863.001899.006539001236482400
2017-06-121865.001879.001860.001876.005433001017799900
2017-06-091877.001880.001854.001856.0012550002346896000
2017-06-081878.001886.001870.001873.008386001573471000
2017-06-071892.001894.001881.001885.006752001273539500
2017-06-061908.001913.001886.001890.008085001532304200
2017-06-051869.001904.001862.001897.007625001443119800
2017-06-021878.001884.001863.001872.0010939002050241300
2017-06-011825.001870.001821.001867.008611001600143300
2017-05-311844.001852.001827.001829.007235001327149300
2017-05-301857.001865.001843.001852.00459500851520600
2017-05-291844.001866.001841.001861.00411400764920700
2017-05-261867.001867.001848.001850.00475700882491200
2017-05-251856.001872.001852.001864.006335001181527400
2017-05-241871.001876.001863.001867.005622001050649200
2017-05-231844.001871.001844.001859.00507700944807700
2017-05-221847.001861.001845.001860.00514200954132100
2017-05-191839.001851.001836.001851.008850001633880500
2017-05-181839.001856.001824.001847.008367001539202500
2017-05-171829.001859.001829.001855.0010580001954546300
2017-05-161846.001868.001831.001844.0010047001853728500
2017-05-151826.001872.001815.001869.0016499003063858600
2017-05-121746.001753.001727.001738.0011972002086688600
2017-05-111741.001747.001732.001739.00440200765899400
2017-05-101749.001757.001739.001747.006847001195496600
2017-05-091743.001760.001743.001750.007685001345270700
2017-05-081718.001751.001715.001747.009389001633804800
2017-05-021699.001714.001693.001699.00558800950258700
2017-05-011702.001712.001681.001689.00415800703913100
2017-04-281712.001713.001698.001709.006174001054275400
2017-04-271689.001713.001686.001706.008384001430882000
2017-04-261703.001708.001691.001701.006068001031830400
2017-04-251690.001703.001685.001698.006755001145656700
2017-04-241678.001698.001670.001693.006363001073614200
2017-04-211645.001660.001639.001656.007578001251918200
2017-04-201660.001663.001637.001645.007320001204453100
2017-04-191668.001681.001660.001669.00581000970348100
2017-04-181672.001672.001657.001668.00570200949448800
2017-04-171631.001674.001631.001672.00525200873262300
2017-04-141682.001682.001635.001644.0011999001991494200
2017-04-131665.001673.001659.001663.00506000842674900
2017-04-121655.001666.001646.001665.00575000955154600
2017-04-111651.001673.001649.001665.00484400805269700
2017-04-101682.001689.001656.001664.00451300752403500
2017-04-071660.001688.001655.001668.008546001424613800
2017-04-061685.001692.001653.001658.007044001170192300
2017-04-051684.001705.001679.001693.006736001139606200
2017-04-041683.001704.001676.001683.006605001113839200
2017-04-031670.001705.001665.001700.007889001333360200
2017-03-311690.001692.001660.001661.009087001520401800
2017-03-301710.001721.001685.001689.00457800776811200
2017-03-291722.001729.001712.001728.006008001034640300
2017-03-281735.001744.001727.001740.007693001336503100
2017-03-271731.001733.001715.001725.00507300874888800
2017-03-241720.001749.001720.001745.006790001180242200
2017-03-231730.001730.001709.001725.006865001181489000
2017-03-221747.001749.001733.001738.006130001066385700
2017-03-211739.001767.001739.001761.00431800758722600
2017-03-171740.001747.001730.001747.006566001145183500
2017-03-161749.001760.001740.001754.00534600936560300
2017-03-151757.001761.001747.001757.00335100588768600
2017-03-141752.001763.001749.001752.00457800802728300
2017-03-131745.001759.001743.001752.00370100648300300
2017-03-101721.001748.001716.001744.0012428002150963500
2017-03-091727.001727.001710.001712.00393900674869300
2017-03-081720.001720.001700.001711.00475800813316500
2017-03-071720.001726.001708.001720.00542200932494000
2017-03-061719.001720.001705.001707.00390200666932500
2017-03-031749.001750.001716.001717.008177001411485900
2017-03-021731.001750.001722.001746.008538001485231100
2017-03-011715.001733.001704.001718.008798001510480500
2017-02-281683.001707.001677.001689.008889001504453600
2017-02-271698.001703.001686.001696.00442100748908800
2017-02-241690.001712.001681.001700.00536900912179000
2017-02-231703.001713.001693.001700.00561400954499800
2017-02-221703.001703.001684.001696.00484900820902700
2017-02-211682.001704.001673.001702.00364000617552700
2017-02-201680.001687.001662.001685.00394300661189100
2017-02-171668.001680.001660.001678.00357900598692100
2017-02-161674.001688.001669.001679.00422500708978900
2017-02-151685.001693.001673.001675.00413400694231900
2017-02-141701.001703.001667.001667.00558800937786400
2017-02-131695.001706.001684.001703.006441001093481100
2017-02-101694.001695.001679.001684.009192001550253500
2017-02-091657.001662.001647.001656.00347100574598200
2017-02-081665.001671.001652.001659.00413600686370000
2017-02-071645.001660.001640.001656.00470700778441300
2017-02-061675.001678.001659.001665.00573500955650000
2017-02-031655.001685.001652.001667.008425001406163100
2017-02-021706.001708.001644.001649.0014131002355789000
2017-02-011715.001727.001711.001715.009743001673126200
2017-01-311729.001737.001711.001717.0014512002496453700
2017-01-301725.001744.001711.001741.007811001354044900
2017-01-271724.001744.001721.001734.008989001558777000
2017-01-261701.001720.001701.001716.008627001477709400
2017-01-251708.001720.001685.001693.00474800805225600
2017-01-241688.001701.001685.001692.007103001203557400
2017-01-231712.001712.001688.001689.007283001233618500
2017-01-201716.001731.001706.001720.00536700924937800
2017-01-191690.001720.001690.001713.00561300960449500
2017-01-181711.001711.001678.001688.007040001189254800
2017-01-171750.001752.001701.001701.00480500822624600
2017-01-161736.001748.001725.001733.00410200711613800
2017-01-131740.001758.001734.001747.006260001091270000
2017-01-121760.001760.001726.001734.005976001038112000
2017-01-111766.001767.001752.001755.00430200755860700
2017-01-101770.001777.001753.001766.007955001404661000
2017-01-061775.001784.001762.001781.00544900967179300
2017-01-051760.001779.001760.001767.005656001001496000
2017-01-041750.001780.001750.001777.006535001157551800
2016-12-301748.001764.001744.001754.00380000666624900
2016-12-291765.001765.001748.001754.00517300907816900
2016-12-281765.001772.001752.001765.00539200949619400
2016-12-271766.001775.001754.001766.006118001080986500
2016-12-261770.001770.001758.001763.00544200960458300
2016-12-221740.001758.001733.001758.006348001111352200
2016-12-211761.001761.001737.001741.006755001180657200
2016-12-201740.001758.001736.001752.007837001369233100
2016-12-191730.001736.001720.001734.006258001082217200
2016-12-161732.001738.001724.001730.008852001532180500
2016-12-151714.001728.001702.001720.008695001494349900
2016-12-141719.001720.001702.001708.007695001315116000
2016-12-131695.001725.001693.001718.0010861001860812500
2016-12-121658.001700.001654.001697.0010821001827087600
2016-12-091628.001644.001623.001632.0016438002679564100
2016-12-081632.001632.001622.001629.009708001579588700
2016-12-071597.001629.001591.001625.0010485001695068800
2016-12-061623.001625.001591.001592.007893001261985700
2016-12-051627.001628.001603.001603.009607001547051200
2016-12-021608.001623.001602.001613.006389001029572100
2016-12-011612.001648.001608.001619.0012148001974581000
2016-11-301616.001622.001602.001603.0011177001794855100
2016-11-291607.001615.001600.001607.009465001521428300
2016-11-281618.001621.001599.001607.008595001382493100
2016-11-251613.001618.001600.001611.008166001314188400
2016-11-241604.001620.001594.001612.006939001118199300
2016-11-221595.001601.001589.001596.009562001526301000
2016-11-211567.001604.001560.001600.0011211001785259200
2016-11-181564.001571.001548.001565.0010901001702314300
2016-11-171546.001562.001538.001561.0010136001576714100
2016-11-161548.001564.001534.001556.009633001497157600
2016-11-151539.001554.001528.001545.008750001351111400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter