[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 
2017-01-241688.001701.001685.001692.007103001203557400
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
2016-05-231854.001855.001818.001830.007772001424254400
2016-05-201868.001880.001857.001869.0010704001999225500
2016-05-191839.001858.001835.001848.008840001632352300
2016-05-181851.001852.001810.001821.0011849002161300400
2016-05-171858.001869.001835.001869.0010577001967157300
2016-05-161810.001845.001810.001819.008471001546266500
2016-05-131867.001868.001799.001802.0015377002809982600
2016-05-121833.001888.001817.001851.0011647002153724200
2016-05-111873.001876.001846.001854.005435001009155000
2016-05-101834.001863.001832.001854.008321001540662600
2016-05-091796.001832.001795.001827.006053001100013900
2016-05-061761.001786.001750.001778.0010203001804393500
2016-05-021734.001759.001732.001749.007981001391487700
2016-04-281865.001880.001785.001799.0012272002235324300
2016-04-271853.001860.001836.001847.008924001649544900
2016-04-261815.001842.001805.001841.006768001240113800
2016-04-251826.001831.001803.001805.006047001094365100
2016-04-221833.001843.001814.001826.0011926002179035900
2016-04-211845.001845.001827.001840.008053001480353000
2016-04-201811.001822.001801.001811.006768001225098400
2016-04-191799.001821.001789.001802.009625001734832800
2016-04-181771.001783.001748.001759.006700001182264000
2016-04-151796.001811.001786.001805.006885001240659400
2016-04-141768.001800.001752.001800.008565001529132600
2016-04-131740.001763.001737.001750.006380001115836600
2016-04-121751.001761.001728.001728.006077001054525100
2016-04-111764.001769.001739.001755.007988001400521000
2016-04-081722.001777.001718.001754.0010515001834733500
2016-04-071727.001766.001701.001728.008997001551115900
2016-04-061740.001754.001719.001733.006009001041286000
2016-04-051772.001776.001728.001732.008113001413493400
2016-04-041755.001797.001740.001779.0010459001858527900
2016-04-011781.001785.001733.001738.0010454001830886800
2016-03-311866.001871.001785.001789.0014736002663217400
2016-03-301909.001913.001869.001869.009346001761248000
2016-03-291903.001923.001896.001912.006315001206875000
2016-03-281902.001920.001892.001914.007737001475188500
2016-03-251913.001940.001893.001899.007475001426903300
2016-03-241890.001930.001890.001915.009193001762714900
2016-03-231893.001924.001887.001900.005636001073797200
2016-03-221871.001901.001864.001890.006264001179518100
2016-03-181886.001893.001853.001853.0010027001865991900
2016-03-171917.001926.001890.001896.007793001483309100
2016-03-161900.001935.001900.001914.008069001548950600
2016-03-151910.001929.001898.001906.008904001699966900
2016-03-141932.001934.001901.001920.005459001048329400
2016-03-111872.001932.001863.001918.0020513003871888000
2016-03-101889.001912.001883.001904.006897001310597600
2016-03-091840.001874.001834.001867.0010012001863368200
2016-03-081854.001865.001826.001853.007399001366022100
2016-03-071888.001890.001855.001866.0011007002054454800
2016-03-041895.001903.001863.001901.007469001411291400
2016-03-031884.001929.001884.001903.007272001384330200
2016-03-021898.001916.001880.001905.008753001666771000
2016-03-011819.001877.001819.001870.008015001489660100
2016-02-291903.001904.001845.001845.009852001834947700
2016-02-261942.001950.001902.001904.008291001592444800
2016-02-251865.001912.001864.001906.0010785002045939900
2016-02-241845.001875.001832.001854.007940001471364900
2016-02-231879.001889.001837.001850.008055001493858400
2016-02-221819.001881.001814.001871.006704001248702500
2016-02-191828.001855.001800.001823.009861001795432000
2016-02-181850.001865.001826.001834.008956001649852800
2016-02-171827.001841.001791.001817.0011525002089325800
2016-02-161869.001884.001832.001836.009676001792288400
2016-02-151868.001923.001853.001907.0015359002901837200
2016-02-121848.001864.001796.001828.0018448003384471200
2016-02-101951.001952.001853.001892.0015299002888236800
2016-02-091935.001966.001926.001945.008379001629097300
2016-02-081950.002000.001944.001995.0010126002003222400
2016-02-051968.001984.001932.001974.007838001540544500
2016-02-042037.002038.002002.002010.009870001990779400
2016-02-032030.002049.001997.002039.009312001889874900
2016-02-021985.002048.001973.002047.0011938002420704200
2016-02-011925.001975.001903.001973.0012440002431919200
2016-01-291886.001940.001860.001929.0012049002297932900
2016-01-281830.001871.001818.001856.007148001325890000
2016-01-271809.001831.001798.001827.006507001182860900
2016-01-261778.001803.001770.001784.008029001432806700
2016-01-251773.001816.001764.001809.007640001373612200
2016-01-221732.001767.001698.001764.0010095001756293100
2016-01-211735.001751.001682.001683.0010282001764083600
2016-01-201776.001804.001722.001726.0014164002471453600
2016-01-191820.001828.001759.001779.0017198003069901600
2016-01-181815.001845.001809.001839.007913001450129300

   ※ 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