[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 
2017-05-291844.001866.001841.001861.00411400764920700
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
2016-11-141520.001545.001514.001536.0013804002114739300
2016-11-111528.001528.001495.001498.0016422002478918900
2016-11-101509.001523.001484.001504.0013135001974307800
2016-11-091554.001569.001467.001482.0012930001939439400
2016-11-081553.001553.001527.001539.007316001127179200
2016-11-071545.001556.001533.001553.0010215001580341800
2016-11-041543.001550.001521.001530.007287001115218200
2016-11-021554.001558.001535.001546.006961001075834100
2016-11-011549.001560.001543.001560.007382001147622900
2016-10-311570.001581.001544.001548.0010061001564974800
2016-10-281563.001607.001559.001599.0016192002579012700
2016-10-271608.001648.001539.001562.0020038003181697000
2016-10-261588.001608.001577.001608.007253001160200200
2016-10-251589.001592.001578.001583.007970001262699400
2016-10-241565.001579.001556.001579.007087001113056200
2016-10-211568.001568.001548.001554.00584800909627700
2016-10-201551.001560.001538.001560.007083001100247800
2016-10-191545.001557.001537.001556.00523900812127900
2016-10-181538.001555.001538.001546.00625400967022500
2016-10-171533.001549.001531.001544.00528800816375600
2016-10-141531.001535.001520.001527.0011071001692569400
2016-10-131550.001550.001530.001536.00453000696904300
2016-10-121540.001549.001534.001542.007763001197992600
2016-10-111564.001564.001532.001552.0010170001574280100
2016-10-071553.001568.001550.001564.007470001167679500
2016-10-061532.001552.001528.001548.00604600932961900
2016-10-051531.001539.001516.001529.008369001281055600
2016-10-041544.001548.001519.001528.007245001106607200
2016-10-031547.001555.001534.001544.007969001228252600
2016-09-301528.001540.001519.001534.009699001485792600
2016-09-291533.001545.001526.001539.00536700825417000
2016-09-281527.001538.001522.001535.00583400893985500
2016-09-271533.001556.001517.001553.007497001157287800
2016-09-261542.001559.001538.001542.008822001366246400
2016-09-231536.001548.001529.001540.00610900941049600
2016-09-211508.001538.001505.001536.007618001164640600
2016-09-201481.001519.001478.001512.008308001251894500
2016-09-161495.001496.001482.001493.008761001305866200
2016-09-151507.001514.001479.001486.0014925002227710000
2016-09-141521.001529.001515.001519.00394600600954900
2016-09-131521.001539.001520.001524.007251001106768700
2016-09-121477.001503.001473.001502.006918001034211600
2016-09-091526.001537.001491.001493.0016285002464093300
2016-09-081530.001547.001525.001539.007011001076830400
2016-09-071530.001535.001518.001534.008373001280761600
2016-09-061516.001542.001516.001539.006827001046948400
2016-09-051511.001515.001491.001507.007251001089957000
2016-09-021506.001531.001506.001518.009742001478303300
2016-09-011472.001496.001467.001492.00667000989720000
2016-08-311465.001469.001444.001463.00686000999925100
2016-08-301489.001495.001465.001470.008993001323170900
2016-08-291516.001516.001485.001493.0010133001515543000
2016-08-261523.001528.001464.001499.0020443003063169300
2016-08-251543.001559.001542.001550.0010947001697845500
2016-08-241521.001555.001521.001552.006900001065943400
2016-08-231515.001553.001513.001541.006749001037762700
2016-08-221514.001515.001503.001512.00612900925143300
2016-08-191535.001536.001495.001514.008915001348060800
2016-08-181587.001601.001546.001548.007875001230029800
2016-08-171589.001601.001572.001583.006405001015173300
2016-08-161620.001626.001582.001593.007895001262149100
2016-08-151622.001629.001610.001617.00363000587210800
2016-08-121617.001623.001600.001622.0010218001652728700
2016-08-101572.001601.001560.001591.006529001037007100
2016-08-091551.001586.001551.001582.00571100901219300
2016-08-081576.001584.001538.001549.0010520001634588100
2016-08-051556.001585.001546.001573.009021001416425900
2016-08-041604.001606.001556.001572.0011236001767046500
2016-08-031657.001657.001598.001602.0012265001981560000
2016-08-021664.001681.001662.001669.006627001107287400
2016-08-011685.001691.001660.001683.006346001066342400
2016-07-291700.001725.001668.001697.009262001567769800
2016-07-281700.001717.001689.001710.008342001422594400
2016-07-271758.001774.001701.001704.0016905002912874400
2016-07-261742.001751.001676.001694.0017588003004252800
2016-07-251740.001756.001725.001739.007083001234900400
2016-07-221752.001762.001733.001749.00526400919911000
2016-07-211770.001779.001742.001751.00565300991555700
2016-07-201748.001761.001729.001761.006103001069236500
2016-07-191702.001745.001694.001742.007134001231621500
2016-07-151725.001726.001691.001693.008484001442792300
2016-07-141730.001759.001722.001735.007733001345939100
2016-07-131731.001734.001710.001720.008282001427177200
2016-07-121710.001731.001692.001712.0010171001742928100
2016-07-111681.001708.001678.001694.007760001313692600
2016-07-081694.001699.001645.001645.0011741001959665700
2016-07-071713.001724.001685.001687.008559001453612800
2016-07-061681.001713.001673.001713.009024001533369000
2016-07-051686.001713.001685.001698.007228001228247000
2016-07-041652.001698.001652.001696.009407001588451800
2016-07-011646.001659.001634.001658.006938001145279600
2016-06-301673.001673.001633.001638.0011096001822243000
2016-06-291666.001666.001626.001641.008560001407226500
2016-06-281609.001676.001603.001667.009227001526925600
2016-06-271577.001639.001576.001630.0010404001681996200
2016-06-241674.001680.001512.001530.0015132002384380300
2016-06-231701.001703.001675.001684.006457001087836900
2016-06-221680.001695.001667.001689.006907001163197300
2016-06-211659.001693.001641.001686.009600001610056200
2016-06-201667.001669.001638.001653.0011502001899237800
2016-06-171670.001677.001633.001633.0012368002035909300
2016-06-161689.001699.001638.001641.009940001648357400
2016-06-151702.001715.001680.001688.0010545001781013400
2016-06-141719.001726.001687.001703.007944001351526400
2016-06-131737.001748.001711.001713.008284001426011100
2016-06-101777.001778.001745.001757.0016314002885908700
2016-06-091785.001790.001757.001776.007602001350638200
2016-06-081754.001773.001750.001773.006677001177272300
2016-06-071781.001784.001744.001757.0011701002059322400
2016-06-061800.001808.001791.001804.006593001185930200
2016-06-031792.001813.001788.001813.00551800994419200
2016-06-021816.001821.001786.001795.0011132002002568400
2016-06-011847.001847.001809.001811.0013761002509442500
2016-05-311872.001895.001856.001887.0020751003905263500
2016-05-301850.001874.001846.001873.00479000893544200
2016-05-271850.001865.001831.001840.005468001007362800
2016-05-261846.001859.001837.001840.006696001236308800
2016-05-251834.001848.001828.001834.006952001275296000
2016-05-241830.001834.001809.001812.007297001327720700

   ※ 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。 

s7db.com Twitter Blog