2897 日清食品ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,927	2,928	2,910	2,910	165,800	970
2010-12-29	2,915	2,931	2,908	2,927	219,700	975.67
2010-12-28	2,908	2,913	2,905	2,910	178,500	970
2010-12-27	2,906	2,917	2,905	2,907	210,800	969
2010-12-24	2,923	2,924	2,906	2,913	285,300	971
2010-12-22	2,912	2,929	2,911	2,920	296,700	973.33
2010-12-21	2,931	2,944	2,928	2,928	255,400	976
2010-12-20	2,945	2,945	2,922	2,926	134,400	975.33
2010-12-17	2,935	2,945	2,930	2,930	170,200	976.67
2010-12-16	2,946	2,949	2,935	2,946	205,100	982
2010-12-15	2,952	2,960	2,937	2,946	182,300	982
2010-12-14	2,962	2,967	2,942	2,958	228,300	986
2010-12-13	2,965	2,966	2,947	2,961	366,700	987
2010-12-10	2,942	2,958	2,916	2,952	510,400	984
2010-12-09	2,919	2,938	2,917	2,938	325,600	979.33
2010-12-08	2,914	2,925	2,907	2,918	314,900	972.67
2010-12-07	2,910	2,913	2,895	2,913	218,500	971
2010-12-06	2,904	2,915	2,900	2,909	240,900	969.67
2010-12-03	2,901	2,908	2,889	2,895	394,100	965
2010-12-02	2,918	2,918	2,898	2,903	296,800	967.67
2010-12-01	2,890	2,906	2,887	2,903	511,800	967.67
2010-11-30	2,906	2,906	2,886	2,886	503,100	962
2010-11-29	2,927	2,927	2,900	2,900	431,700	966.67
2010-11-26	2,910	2,917	2,903	2,908	116,600	969.33
2010-11-25	2,918	2,921	2,901	2,901	272,900	967
2010-11-24	2,915	2,935	2,908	2,912	193,900	970.67
2010-11-22	2,958	2,960	2,928	2,935	169,400	978.33
2010-11-19	2,932	2,944	2,916	2,929	287,300	976.33
2010-11-18	2,898	2,929	2,898	2,924	573,200	974.67
2010-11-17	2,911	2,920	2,898	2,910	363,100	970
2010-11-16	2,957	2,969	2,912	2,920	318,500	973.33
2010-11-15	2,981	2,981	2,952	2,957	241,000	985.67
2010-11-12	2,945	2,986	2,942	2,974	411,800	991.33
2010-11-11	2,944	2,954	2,933	2,940	257,400	980
2010-11-10	2,926	2,958	2,922	2,942	217,900	980.67
2010-11-09	2,931	2,935	2,909	2,930	206,100	976.67
2010-11-08	2,935	2,943	2,916	2,931	163,300	977
2010-11-05	2,924	2,949	2,921	2,924	221,000	974.67
2010-11-04	2,930	2,947	2,904	2,912	336,500	970.67
2010-11-02	2,887	2,912	2,876	2,896	378,900	965.33
2010-11-01	2,906	2,926	2,876	2,886	517,600	962
2010-10-29	2,901	2,925	2,890	2,916	624,300	972
2010-10-28	2,949	2,949	2,893	2,908	598,100	969.33
2010-10-27	2,948	2,966	2,930	2,949	383,400	983
2010-10-26	2,912	2,944	2,907	2,922	302,300	974
2010-10-25	2,924	2,928	2,909	2,910	241,100	970
2010-10-22	2,901	2,918	2,899	2,913	253,700	971
2010-10-21	2,900	2,919	2,882	2,901	401,100	967
2010-10-20	2,935	2,935	2,893	2,927	244,800	975.67
2010-10-19	2,919	2,951	2,917	2,935	249,700	978.33
2010-10-18	2,899	2,961	2,896	2,916	260,300	972
2010-10-15	2,902	2,911	2,881	2,881	347,800	960.33
2010-10-14	2,919	2,933	2,893	2,900	424,500	966.67
2010-10-13	2,880	2,911	2,878	2,888	440,400	962.67
2010-10-12	2,971	2,974	2,865	2,872	383,100	957.33
2010-10-08	3,005	3,005	2,956	2,956	426,300	985.33
2010-10-07	3,000	3,015	2,981	2,996	353,600	998.67
2010-10-06	3,030	3,030	3,000	3,015	232,400	1,005
2010-10-05	2,989	3,025	2,977	3,015	222,300	1,005
2010-10-04	3,025	3,025	2,978	2,987	255,100	995.67
2010-10-01	3,015	3,025	2,984	3,020	223,200	1,006.67
2010-09-30	3,070	3,070	3,005	3,015	186,800	1,005
2010-09-29	3,035	3,065	3,030	3,060	217,300	1,020
2010-09-28	3,005	3,040	3,005	3,035	256,000	1,011.67
2010-09-27	3,060	3,100	3,045	3,095	447,300	1,031.67
2010-09-24	3,065	3,065	3,030	3,030	340,700	1,010
2010-09-22	3,065	3,080	3,055	3,055	210,100	1,018.33
2010-09-21	3,080	3,080	3,055	3,065	223,500	1,021.67
2010-09-17	3,085	3,090	3,065	3,065	209,000	1,021.67
2010-09-16	3,130	3,130	3,075	3,085	163,900	1,028.33
2010-09-15	3,095	3,150	3,085	3,125	384,300	1,041.67
2010-09-14	3,080	3,095	3,075	3,085	110,800	1,028.33
2010-09-13	3,100	3,100	3,075	3,075	129,300	1,025
2010-09-10	3,095	3,100	3,070	3,085	295,400	1,028.33
2010-09-09	3,055	3,075	3,050	3,075	288,000	1,025
2010-09-08	3,015	3,040	3,005	3,040	159,700	1,013.33
2010-09-07	3,025	3,030	3,010	3,020	82,500	1,006.67
2010-09-06	3,025	3,050	2,996	3,045	145,300	1,015
2010-09-03	3,050	3,055	3,015	3,020	171,400	1,006.67
2010-09-02	3,035	3,050	2,982	3,050	302,500	1,016.67
2010-09-01	2,991	3,020	2,970	3,015	270,200	1,005
2010-08-31	3,045	3,050	2,975	2,991	422,700	997
2010-08-30	3,060	3,080	3,050	3,065	203,700	1,021.67
2010-08-27	3,020	3,050	3,010	3,035	256,100	1,011.67
2010-08-26	2,999	3,020	2,987	3,020	233,900	1,006.67
2010-08-25	2,990	2,998	2,973	2,996	327,300	998.67
2010-08-24	2,990	3,005	2,978	2,987	220,100	995.67
2010-08-23	2,993	3,010	2,985	2,997	206,000	999
2010-08-20	2,999	3,000	2,985	2,992	232,200	997.33
2010-08-19	3,010	3,015	2,986	3,010	281,500	1,003.33
2010-08-18	3,000	3,015	2,981	3,015	393,600	1,005
2010-08-17	3,005	3,040	2,998	3,020	335,000	1,006.67
2010-08-16	2,987	3,065	2,986	3,030	840,700	1,010
2010-08-13	2,948	2,989	2,942	2,983	308,400	994.33
2010-08-12	2,921	2,965	2,920	2,965	432,600	988.33
2010-08-11	2,945	2,958	2,918	2,955	412,300	985
2010-08-10	2,957	2,971	2,932	2,959	526,900	986.33
2010-08-09	2,943	2,958	2,925	2,952	526,400	984
2010-08-06	2,967	2,970	2,924	2,936	697,400	978.67
2010-08-05	2,978	3,005	2,973	2,995	401,100	998.33
2010-08-04	2,998	3,010	2,962	2,977	525,700	992.33
2010-08-03	3,075	3,075	2,979	2,983	628,900	994.33
2010-08-02	3,050	3,055	3,005	3,005	281,300	1,001.67
2010-07-30	3,140	3,140	3,015	3,025	529,100	1,008.33
2010-07-29	3,160	3,185	3,150	3,155	247,300	1,051.67
2010-07-28	3,180	3,195	3,160	3,190	119,400	1,063.33
2010-07-27	3,165	3,180	3,155	3,160	150,000	1,053.33
2010-07-26	3,220	3,235	3,170	3,170	205,800	1,056.67
2010-07-23	3,170	3,215	3,150	3,210	245,500	1,070
2010-07-22	3,155	3,180	3,135	3,140	216,700	1,046.67
2010-07-21	3,180	3,190	3,160	3,160	178,800	1,053.33
2010-07-20	3,170	3,195	3,145	3,175	172,700	1,058.33
2010-07-16	3,190	3,210	3,155	3,170	171,500	1,056.67
2010-07-15	3,220	3,240	3,200	3,210	205,700	1,070
2010-07-14	3,220	3,255	3,200	3,250	246,500	1,083.33
2010-07-13	3,240	3,240	3,180	3,190	244,500	1,063.33
2010-07-12	3,250	3,255	3,215	3,220	212,500	1,073.33
2010-07-09	3,265	3,270	3,240	3,250	185,100	1,083.33
2010-07-08	3,255	3,280	3,250	3,270	221,100	1,090
2010-07-07	3,225	3,245	3,205	3,215	325,600	1,071.67
2010-07-06	3,220	3,235	3,200	3,230	248,900	1,076.67
2010-07-05	3,265	3,265	3,240	3,245	140,600	1,081.67
2010-07-02	3,275	3,275	3,240	3,250	248,100	1,083.33
2010-07-01	3,235	3,260	3,220	3,225	217,700	1,075
2010-06-30	3,295	3,295	3,245	3,265	384,200	1,088.33
2010-06-29	3,330	3,340	3,285	3,300	330,900	1,100
2010-06-28	3,300	3,330	3,295	3,330	396,600	1,110
2010-06-25	3,245	3,305	3,240	3,305	483,200	1,101.67
2010-06-24	3,215	3,240	3,210	3,235	159,800	1,078.33
2010-06-23	3,215	3,230	3,195	3,230	246,600	1,076.67
2010-06-22	3,240	3,240	3,200	3,220	357,400	1,073.33
2010-06-21	3,245	3,250	3,225	3,235	270,600	1,078.33
2010-06-18	3,215	3,235	3,215	3,235	294,900	1,078.33
2010-06-17	3,205	3,220	3,190	3,210	158,600	1,070
2010-06-16	3,225	3,225	3,205	3,220	234,700	1,073.33
2010-06-15	3,175	3,200	3,165	3,200	176,400	1,066.67
2010-06-14	3,185	3,190	3,175	3,185	161,000	1,061.67
2010-06-11	3,160	3,160	3,130	3,155	344,800	1,051.67
2010-06-10	3,085	3,120	3,055	3,115	259,600	1,038.33
2010-06-09	3,055	3,075	3,035	3,055	259,700	1,018.33
2010-06-08	3,025	3,065	3,010	3,060	219,000	1,020
2010-06-07	3,070	3,070	3,005	3,020	215,500	1,006.67
2010-06-04	3,080	3,085	3,065	3,075	161,400	1,025
2010-06-03	3,090	3,090	3,050	3,075	298,500	1,025
2010-06-02	3,030	3,070	3,020	3,050	273,900	1,016.67
2010-06-01	3,010	3,040	2,980	3,035	187,800	1,011.67
2010-05-31	2,996	3,035	2,991	3,010	288,000	1,003.33
2010-05-28	3,040	3,040	2,999	3,000	461,100	1,000
2010-05-27	3,045	3,045	3,000	3,015	374,500	1,005
2010-05-26	3,020	3,065	2,998	3,045	820,000	1,015
2010-05-25	3,020	3,020	2,980	3,015	407,800	1,005
2010-05-24	3,000	3,025	2,984	3,010	228,900	1,003.33
2010-05-21	3,015	3,040	3,005	3,010	262,700	1,003.33
2010-05-20	3,110	3,115	3,075	3,085	396,000	1,028.33
2010-05-19	3,100	3,170	3,075	3,135	362,200	1,045
2010-05-18	3,210	3,210	3,125	3,135	457,800	1,045
2010-05-17	3,175	3,210	3,125	3,140	382,900	1,046.67
2010-05-14	3,070	3,195	3,060	3,180	1,004,500	1,060
2010-05-13	3,060	3,170	3,020	3,040	672,800	1,013.33
2010-05-12	3,030	3,045	3,000	3,045	246,500	1,015
2010-05-11	3,085	3,085	3,000	3,005	427,000	1,001.67
2010-05-10	2,997	3,050	2,975	3,050	332,900	1,016.67
2010-05-07	2,990	3,035	2,980	3,020	310,600	1,006.67
2010-05-06	3,095	3,095	3,075	3,075	218,300	1,025
2010-04-30	3,180	3,190	3,155	3,155	189,700	1,051.67
2010-04-28	3,140	3,180	3,130	3,150	184,000	1,050
2010-04-27	3,205	3,230	3,185	3,225	133,200	1,075
2010-04-26	3,245	3,250	3,220	3,230	266,700	1,076.67
2010-04-23	3,190	3,240	3,180	3,235	273,600	1,078.33
2010-04-22	3,190	3,190	3,160	3,180	135,000	1,060
2010-04-21	3,195	3,200	3,175	3,185	192,100	1,061.67
2010-04-20	3,160	3,190	3,155	3,180	326,300	1,060
2010-04-19	3,185	3,200	3,145	3,160	222,200	1,053.33
2010-04-16	3,210	3,210	3,180	3,190	148,800	1,063.33
2010-04-15	3,160	3,215	3,160	3,200	195,000	1,066.67
2010-04-14	3,175	3,200	3,155	3,170	311,900	1,056.67
2010-04-13	3,200	3,230	3,160	3,175	393,900	1,058.33
2010-04-12	3,170	3,200	3,165	3,190	315,700	1,063.33
2010-04-09	3,120	3,160	3,105	3,150	497,800	1,050
2010-04-08	3,105	3,120	3,095	3,095	274,600	1,031.67
2010-04-07	3,130	3,135	3,090	3,090	378,100	1,030
2010-04-06	3,120	3,135	3,110	3,120	306,100	1,040
2010-04-05	3,120	3,125	3,105	3,110	148,700	1,036.67
2010-04-02	3,150	3,150	3,115	3,125	187,200	1,041.67
2010-04-01	3,150	3,150	3,125	3,130	186,500	1,043.33
2010-03-31	3,140	3,150	3,125	3,145	261,500	1,048.33
2010-03-30	3,130	3,150	3,115	3,150	286,800	1,050
2010-03-29	3,140	3,150	3,115	3,150	198,800	1,050
2010-03-26	3,145	3,190	3,145	3,190	340,100	1,063.33
2010-03-25	3,210	3,210	3,135	3,150	453,000	1,050
2010-03-24	3,205	3,205	3,190	3,205	341,700	1,068.33
2010-03-23	3,185	3,205	3,180	3,205	324,900	1,068.33
2010-03-19	3,135	3,175	3,135	3,165	423,400	1,055
2010-03-18	3,140	3,145	3,120	3,130	282,800	1,043.33
2010-03-17	3,120	3,140	3,110	3,140	238,400	1,046.67
2010-03-16	3,100	3,115	3,095	3,115	281,600	1,038.33
2010-03-15	3,100	3,110	3,095	3,095	214,600	1,031.67
2010-03-12	3,100	3,105	3,090	3,100	207,600	1,033.33
2010-03-11	3,105	3,105	3,090	3,105	120,700	1,035
2010-03-10	3,100	3,105	3,095	3,100	152,300	1,033.33
2010-03-09	3,105	3,115	3,090	3,105	203,300	1,035
2010-03-08	3,090	3,105	3,080	3,105	226,800	1,035
2010-03-05	3,095	3,095	3,070	3,075	557,300	1,025
2010-03-04	3,085	3,095	3,070	3,090	251,600	1,030
2010-03-03	3,100	3,110	3,060	3,085	473,600	1,028.33
2010-03-02	3,090	3,105	3,085	3,100	400,000	1,033.33
2010-03-01	3,080	3,100	3,070	3,090	257,700	1,030
2010-02-26	3,065	3,085	3,055	3,075	365,500	1,025
2010-02-25	3,095	3,095	3,065	3,065	533,100	1,021.67
2010-02-24	3,090	3,095	3,080	3,095	324,400	1,031.67
2010-02-23	3,105	3,115	3,085	3,100	380,300	1,033.33
2010-02-22	3,110	3,130	3,100	3,110	375,900	1,036.67
2010-02-19	3,120	3,120	3,090	3,095	311,700	1,031.67
2010-02-18	3,115	3,125	3,095	3,120	190,600	1,040
2010-02-17	3,115	3,125	3,090	3,110	516,100	1,036.67
2010-02-16	3,075	3,105	3,075	3,100	385,400	1,033.33
2010-02-15	3,070	3,080	3,065	3,070	355,700	1,023.33
2010-02-12	3,055	3,075	3,045	3,065	434,600	1,021.67
2010-02-10	3,060	3,065	3,045	3,055	359,500	1,018.33
2010-02-09	3,060	3,070	3,040	3,060	564,900	1,020
2010-02-08	3,085	3,085	3,055	3,065	647,000	1,021.67
2010-02-05	3,075	3,090	3,060	3,085	622,900	1,028.33
2010-02-04	3,075	3,100	3,065	3,095	549,700	1,031.67
2010-02-03	3,090	3,090	3,050	3,070	809,600	1,023.33
2010-02-02	3,060	3,090	3,030	3,085	804,400	1,028.33
2010-02-01	3,000	3,060	2,989	3,060	1,118,500	1,020
2010-01-29	2,975	2,993	2,951	2,985	1,734,400	995
2010-01-28	2,816	2,943	2,804	2,934	2,029,000	978
2010-01-27	2,825	2,831	2,812	2,812	636,900	937.33
2010-01-26	2,863	2,873	2,835	2,842	698,300	947.33
2010-01-25	2,907	2,912	2,878	2,878	607,500	959.33
2010-01-22	2,922	2,923	2,906	2,915	701,000	971.67
2010-01-21	2,917	2,928	2,915	2,924	616,300	974.67
2010-01-20	2,926	2,941	2,916	2,920	755,000	973.33
2010-01-19	2,926	2,949	2,920	2,925	593,000	975
2010-01-18	2,924	2,947	2,920	2,926	635,600	975.33
2010-01-15	2,943	2,943	2,914	2,923	1,406,200	974.33
2010-01-14	3,000	3,005	2,944	2,947	2,497,300	982.33
2010-01-13	3,150	3,150	2,999	3,025	2,267,600	1,008.33
2010-01-12	3,140	3,170	3,110	3,170	529,400	1,056.67
2010-01-08	3,060	3,090	3,045	3,080	481,300	1,026.67
2010-01-07	3,045	3,070	3,020	3,060	386,700	1,020
2010-01-06	3,030	3,055	3,005	3,050	318,000	1,016.67
2010-01-05	3,075	3,075	3,035	3,035	226,400	1,011.67
2010-01-04	3,050	3,075	3,050	3,060	92,600	1,020

分割・併合履歴： [2023-12-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31