2897 日清食品ホールディングス(株) 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
2020-12-048,5608,6908,5608,650167,8008,650
2020-12-038,5808,7108,5208,550299,4008,550
2020-12-028,7408,7708,5708,600377,5008,600
2020-12-018,5908,7208,5808,670226,3008,670
2020-11-308,9008,9008,6108,620396,6008,620
2020-11-278,8808,9208,8108,830366,8008,830
2020-11-268,7908,8508,7308,810212,7008,810
2020-11-258,7508,8208,6608,730319,9008,730
2020-11-248,8408,8808,7208,740284,4008,740
2020-11-208,6808,7808,6108,750242,1008,750
2020-11-198,4708,6808,4408,680296,5008,680
2020-11-188,4708,5108,3908,470258,1008,470
2020-11-178,6508,6508,4508,460381,9008,460
2020-11-168,7408,7508,6408,660234,9008,660
2020-11-138,7708,8008,6308,660299,1008,660
2020-11-128,8108,8808,7208,800271,0008,800
2020-11-118,7008,8108,6408,700405,9008,700
2020-11-108,9008,9008,5008,590846,8008,590
2020-11-099,2409,3509,0909,090441,5009,090
2020-11-069,4809,7009,0309,160850,9009,160
2020-11-059,2009,3809,1909,340267,4009,340
2020-11-049,2009,2409,0809,140216,2009,140
2020-11-029,1409,2409,0909,130207,3009,130
2020-10-309,1309,1709,0209,040209,4009,040
2020-10-299,2009,3409,1709,210327,5009,210
2020-10-288,9909,2808,9909,250303,7009,250
2020-10-279,0109,1308,9209,100220,0009,100
2020-10-269,0809,0808,9508,960189,5008,960
2020-10-239,2909,2909,0909,170210,9009,170
2020-10-229,3209,3609,1809,240125,7009,240
2020-10-219,4509,5009,3509,350145,3009,350
2020-10-209,4809,5109,3809,390148,6009,390
2020-10-199,5109,5709,4609,470160,1009,470
2020-10-169,4909,5409,4309,460186,4009,460
2020-10-159,5509,6109,4909,490200,3009,490
2020-10-149,4809,6309,4709,600158,5009,600
2020-10-139,5909,6309,5009,500166,5009,500
2020-10-129,5809,6409,5509,570149,4009,570
2020-10-099,6209,6509,5109,550165,8009,550
2020-10-089,6509,7009,5709,620230,5009,620
2020-10-079,7009,7209,6309,660213,9009,660
2020-10-069,7609,8109,7409,750192,5009,750
2020-10-059,6809,7909,6409,740250,3009,740
2020-10-029,9109,9209,5509,620407,8009,620
2020-09-3010,07010,1209,8909,900248,4009,900
2020-09-2910,23010,2309,96010,100284,90010,100
2020-09-2810,30010,40010,26010,370338,80010,370
2020-09-2510,15010,26010,15010,220224,30010,220
2020-09-249,98010,2509,97010,130311,70010,130
2020-09-2310,05010,0909,95010,020266,10010,020
2020-09-189,9509,9709,8309,960280,2009,960
2020-09-179,8209,9609,7509,930276,5009,930
2020-09-169,7509,8709,7509,860151,5009,860
2020-09-159,9209,9509,7309,730235,1009,730
2020-09-1410,01010,0209,8709,930268,8009,930
2020-09-1110,02010,1009,97010,060247,50010,060
2020-09-1010,03010,0809,9309,960219,0009,960
2020-09-0910,07010,1609,95010,030282,70010,030
2020-09-0810,18010,25010,05010,130234,00010,130
2020-09-0710,52010,53010,17010,180187,40010,180
2020-09-0410,63010,66010,46010,460178,40010,460
2020-09-0310,64010,70010,50010,680172,40010,680
2020-09-0210,61010,61010,51010,590185,50010,590
2020-09-0110,74010,77010,48010,570163,90010,570
2020-08-3110,60010,74010,53010,600186,90010,600
2020-08-2810,68010,75010,45010,620191,40010,620
2020-08-2710,60010,71010,58010,700173,00010,700
2020-08-2610,79010,85010,61010,650151,90010,650
2020-08-2510,95010,96010,76010,790213,60010,790
2020-08-2410,82010,94010,78010,920115,50010,920
2020-08-2110,83010,85010,73010,810135,60010,810
2020-08-2010,75010,86010,74010,760162,20010,760
2020-08-1910,90010,95010,81010,820190,80010,820
2020-08-1810,68010,87010,67010,830209,50010,830
2020-08-1710,68010,76010,62010,620147,90010,620
2020-08-1410,70010,72010,59010,670205,80010,670
2020-08-1310,70010,72010,58010,690248,60010,690
2020-08-1210,48010,66010,43010,580275,80010,580
2020-08-1110,49010,49010,22010,410357,10010,410
2020-08-0710,62010,77010,54010,580302,90010,580
2020-08-0610,18010,84010,17010,620654,80010,620
2020-08-059,84010,3909,69010,3501,017,00010,350
2020-08-049,5509,7609,5009,750442,1009,750
2020-08-039,5709,5709,3809,530226,4009,530
2020-07-319,5409,5909,4709,480223,4009,480
2020-07-309,4009,5109,3809,510184,1009,510
2020-07-299,4309,4809,4109,450136,9009,450
2020-07-289,4909,5909,4409,500155,2009,500
2020-07-279,3509,5109,3409,510220,5009,510
2020-07-229,4909,5109,3709,410190,7009,410
2020-07-219,5609,6109,4509,540198,3009,540
2020-07-209,5109,5609,4209,520181,5009,520
2020-07-179,3509,4809,3209,450164,7009,450
2020-07-169,5809,6609,3809,430340,1009,430
2020-07-159,6309,6809,5309,670227,3009,670
2020-07-149,6909,7609,5009,590224,3009,590
2020-07-139,6109,6809,4709,680191,6009,680
2020-07-109,5409,6709,5109,510169,4009,510
2020-07-099,4909,6509,4109,590224,0009,590
2020-07-089,6409,7809,5209,520235,6009,520
2020-07-079,5109,6409,4709,640207,4009,640
2020-07-069,5609,5809,4909,560181,6009,560
2020-07-039,4109,5309,3309,530146,9009,530
2020-07-029,3709,4609,2609,410301,6009,410
2020-07-019,5409,5609,3309,360229,5009,360
2020-06-309,5809,6009,4509,550296,7009,550
2020-06-299,3909,5509,3409,500321,6009,500
2020-06-269,4009,4009,2309,370249,6009,370
2020-06-259,2209,4309,1909,400297,0009,400
2020-06-249,2309,2409,1309,190162,8009,190
2020-06-239,2809,3309,1309,270200,5009,270
2020-06-229,2509,2809,1509,210153,5009,210
2020-06-199,3009,3409,2109,270429,9009,270
2020-06-189,2709,3609,1909,280257,0009,280
2020-06-179,1909,3209,1809,270251,8009,270
2020-06-169,1409,1909,0009,180398,1009,180
2020-06-159,0609,2009,0409,040339,8009,040
2020-06-128,9509,1608,8508,980556,0008,980
2020-06-118,8708,9708,8508,950270,7008,950
2020-06-108,9809,0208,8508,850316,1008,850
2020-06-098,7008,8608,6808,860359,6008,860
2020-06-088,7108,7208,5708,650356,4008,650
2020-06-058,8008,8408,6908,700301,0008,700
2020-06-048,7408,8508,6308,850354,7008,850
2020-06-038,9508,9508,7208,750482,6008,750
2020-06-028,9408,9708,8508,930285,5008,930
2020-06-019,0409,0508,9408,970185,6008,970
2020-05-298,9409,1108,9109,000700,6009,000
2020-05-288,9308,9308,8008,900339,7008,900
2020-05-278,8508,9108,7808,900371,5008,900
2020-05-268,9208,9408,7308,860456,9008,860
2020-05-259,0609,0708,8708,920256,1008,920
2020-05-229,0409,0809,0009,050138,4009,050
2020-05-219,0309,0608,9709,050204,3009,050
2020-05-209,1509,2709,0709,090270,5009,090
2020-05-199,2409,2509,0709,120267,4009,120
2020-05-189,1909,2409,1309,240228,8009,240
2020-05-159,1409,2109,0209,150208,5009,150
2020-05-149,2109,2709,1309,130230,6009,130
2020-05-139,0509,2109,0109,200345,0009,200
2020-05-129,0309,1208,9409,120586,8009,120
2020-05-118,9609,1008,7708,810706,5008,810
2020-05-089,1009,1508,9609,020291,6009,020
2020-05-079,0709,1509,0009,110453,6009,110
2020-05-018,9009,0308,8609,010251,3009,010
2020-04-309,2609,2608,8108,840524,1008,840
2020-04-289,1209,1809,0609,170284,7009,170
2020-04-279,2209,2309,1109,130246,8009,130
2020-04-249,0809,1709,0409,170296,2009,170
2020-04-239,1509,1708,9909,100269,3009,100
2020-04-228,9509,1408,9309,070276,0009,070
2020-04-219,0309,0908,9709,050239,9009,050
2020-04-209,0109,1509,0109,100128,2009,100
2020-04-179,3009,3009,0809,100310,4009,100
2020-04-169,1509,2909,1209,240447,3009,240
2020-04-159,0809,1609,0509,140433,0009,140
2020-04-148,9509,0608,9409,060480,3009,060
2020-04-138,7008,8508,7008,850172,4008,850
2020-04-108,7008,8108,5408,810263,5008,810
2020-04-098,9108,9208,5208,670435,0008,670
2020-04-088,9909,0808,8608,940478,0008,940
2020-04-078,9509,0108,8208,970400,2008,970
2020-04-069,0109,0708,7908,910427,3008,910
2020-04-038,8309,0308,8308,990336,8008,990
2020-04-028,8009,0208,7908,850266,5008,850
2020-04-018,9008,9908,7208,830371,7008,830
2020-03-319,3609,3708,9709,000553,4009,000
2020-03-309,1209,4009,0409,380680,7009,380
2020-03-279,0009,4408,9609,440845,8009,440
2020-03-268,3808,8908,1608,860731,1008,860
2020-03-258,2908,4008,1108,330419,9008,330
2020-03-248,6208,9207,8808,140597,6008,140
2020-03-238,3608,5508,1708,470641,9008,470
2020-03-197,9208,0207,7807,910706,6007,910
2020-03-187,5808,0507,4507,700808,9007,700
2020-03-177,4207,7007,2807,380831,2007,380
2020-03-167,4407,7207,3507,370376,9007,370
2020-03-137,5007,5907,1507,370655,6007,370
2020-03-128,0108,0707,7407,920458,7007,920
2020-03-118,1908,3608,1508,160331,3008,160
2020-03-108,1008,1907,8108,150492,5008,150
2020-03-098,2208,2308,0108,110369,2008,110
2020-03-068,3908,5108,3408,370275,4008,370
2020-03-058,4608,5208,3308,480286,9008,480
2020-03-048,3808,4408,3208,360317,9008,360
2020-03-038,8208,8408,4508,460406,0008,460
2020-03-028,3908,7508,3508,670331,9008,670
2020-02-288,5008,5808,4008,500503,7008,500
2020-02-278,6608,7208,5508,620374,0008,620
2020-02-268,6008,7508,5708,630327,9008,630
2020-02-258,5408,7408,4808,640396,4008,640
2020-02-218,8808,9408,7908,820267,6008,820
2020-02-208,9309,0108,8708,900219,2008,900
2020-02-198,9109,1008,8908,920330,9008,920
2020-02-188,8008,9108,7708,850263,9008,850
2020-02-178,8508,8708,7208,760380,3008,760
2020-02-149,1309,1308,9508,980371,1008,980
2020-02-139,1609,1609,0409,080221,2009,080
2020-02-129,2309,2809,1909,220310,0009,220
2020-02-109,1609,2309,1309,200240,5009,200
2020-02-079,0409,3609,0309,170445,0009,170
2020-02-068,9409,1508,8909,030643,9009,030
2020-02-058,4708,8508,4508,830563,3008,830
2020-02-048,3208,4508,3208,430151,1008,430
2020-02-038,2008,4408,2008,420290,5008,420
2020-01-318,2008,3008,1708,260262,2008,260
2020-01-308,2408,2608,1508,190139,6008,190
2020-01-298,2208,2508,1308,240173,2008,240
2020-01-288,2508,2808,2108,250161,6008,250
2020-01-278,2008,3008,1708,300150,5008,300
2020-01-248,2708,3008,2408,27095,9008,270
2020-01-238,3008,3108,2508,290124,0008,290
2020-01-228,2508,3808,2508,380114,2008,380
2020-01-218,3608,3608,2908,320109,3008,320
2020-01-208,3408,3908,3208,33086,4008,330
2020-01-178,4108,4108,3108,340144,8008,340
2020-01-168,2208,4108,2208,400256,6008,400
2020-01-158,1208,2308,1208,210209,9008,210
2020-01-148,1308,1608,0608,160142,0008,160
2020-01-108,1308,1808,0908,120138,1008,120
2020-01-098,1208,1408,0808,140115,5008,140
2020-01-088,0008,0407,9208,030169,4008,030
2020-01-077,9608,1507,9608,130157,2008,130
2020-01-068,0308,0607,9507,950214,3007,950

分割・併合履歴 : なし