2897 日清食品ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-289,9309,9809,8609,920421,2009,920
2022-09-279,90010,0409,9009,990319,1009,990
2022-09-269,7709,9509,7609,840369,9009,840
2022-09-229,7509,8809,7509,770233,3009,770
2022-09-219,8409,8409,7009,750253,4009,750
2022-09-209,7609,8809,7609,860251,1009,860
2022-09-169,7309,8009,7209,740278,4009,740
2022-09-159,8109,8609,7709,780218,7009,780
2022-09-149,8809,9109,7309,750258,8009,750
2022-09-139,8109,9609,7809,930208,3009,930
2022-09-129,8109,8309,7209,830188,2009,830
2022-09-099,7809,8809,7809,830265,8009,830
2022-09-089,8309,9409,7909,880306,3009,880
2022-09-079,7509,8409,6909,720224,4009,720
2022-09-069,9009,9309,7809,780201,1009,780
2022-09-059,8509,9109,7809,900164,7009,900
2022-09-029,9509,9609,8509,890198,5009,890
2022-09-019,8409,9509,8409,880244,6009,880
2022-08-319,9509,9909,9209,960275,8009,960
2022-08-3010,06010,0709,98010,050181,00010,050
2022-08-299,99010,0709,98010,040247,90010,040
2022-08-2610,00010,11010,00010,020137,90010,020
2022-08-2510,10010,10010,01010,020162,90010,020
2022-08-2410,10010,16010,02010,110271,60010,110
2022-08-2310,16010,26010,10010,130365,40010,130
2022-08-229,95010,0709,88010,070301,20010,070
2022-08-199,93010,0509,8709,900484,7009,900
2022-08-189,9009,9209,7609,780252,5009,780
2022-08-179,8409,9309,8209,930207,7009,930
2022-08-169,9109,9609,8309,900230,9009,900
2022-08-159,6509,9109,6209,870457,2009,870
2022-08-129,5909,7509,5409,600521,3009,600
2022-08-109,5509,5909,4209,540638,4009,540
2022-08-099,7709,9209,7709,850280,4009,850
2022-08-089,90010,0109,8509,900525,5009,900
2022-08-059,60010,0209,4709,980967,0009,980
2022-08-049,8109,8109,4109,450702,0009,450
2022-08-039,7409,7809,6109,650230,7009,650
2022-08-029,8509,8509,7009,750310,9009,750
2022-08-019,6609,8109,6609,790250,5009,790
2022-07-299,5809,6609,5209,640320,1009,640
2022-07-289,6009,6609,5609,630225,5009,630
2022-07-279,7409,7809,6509,660177,3009,660
2022-07-269,6109,6609,5809,620160,4009,620
2022-07-259,5509,6809,5509,650175,7009,650
2022-07-229,5909,6409,5409,550182,4009,550
2022-07-219,5009,6009,4809,590170,9009,590
2022-07-209,5409,6009,4609,550340,9009,550
2022-07-199,6809,6909,4909,530289,5009,530
2022-07-159,8009,8509,6809,800280,0009,800
2022-07-149,7209,7609,6609,710258,1009,710
2022-07-139,7909,8509,6609,680272,3009,680
2022-07-129,8809,8809,7309,820282,5009,820
2022-07-119,7509,8209,7009,790273,2009,790
2022-07-089,7009,8009,5209,720457,4009,720
2022-07-079,6009,8609,5509,820570,5009,820
2022-07-069,3509,5009,3409,450334,1009,450
2022-07-059,5509,5709,3709,370344,9009,370
2022-07-049,4609,5509,4509,550258,4009,550
2022-07-019,4209,6309,3809,400315,6009,400
2022-06-309,3809,5909,3409,370517,1009,370
2022-06-299,2909,3809,1909,340729,4009,340
2022-06-289,0009,2308,9809,230331,5009,230
2022-06-279,1009,1308,9809,060217,3009,060
2022-06-249,0709,0808,9809,080267,1009,080
2022-06-238,8908,9908,8608,970198,4008,970
2022-06-228,6708,8908,6608,850282,9008,850
2022-06-218,5908,6808,5608,640220,2008,640
2022-06-208,7808,7808,5808,600235,6008,600
2022-06-178,5508,8008,4808,790521,9008,790
2022-06-168,4908,6008,4808,580226,3008,580
2022-06-158,4008,4808,3808,430274,1008,430
2022-06-148,4108,4908,4108,450231,7008,450
2022-06-138,2608,4708,2508,430289,8008,430
2022-06-108,3908,4008,3108,320303,2008,320
2022-06-098,4808,5308,4208,420235,8008,420
2022-06-088,5808,6208,4808,480272,8008,480
2022-06-078,5608,6408,4508,480277,1008,480
2022-06-068,4608,5608,4508,550211,3008,550
2022-06-038,4608,5608,4408,520261,7008,520
2022-06-028,5508,5908,3908,440274,1008,440
2022-06-018,4408,6008,4408,570308,7008,570
2022-05-318,4808,5208,4008,4201,289,7008,420
2022-05-308,4008,4708,3708,470924,9008,470
2022-05-278,4808,4908,3408,380450,6008,380
2022-05-268,5508,6408,4808,490243,7008,490
2022-05-258,6908,6908,5408,590251,3008,590
2022-05-248,6008,6608,5608,630245,0008,630
2022-05-238,6908,7808,6408,650275,4008,650
2022-05-208,6708,6908,5508,570275,6008,570
2022-05-198,6008,6908,5108,690326,0008,690
2022-05-188,5508,7508,4908,740484,6008,740
2022-05-178,4408,6608,4308,540622,5008,540
2022-05-168,6008,7708,3408,400990,1008,400
2022-05-138,8209,1008,7108,740769,4008,740
2022-05-128,8508,9508,8208,850421,9008,850
2022-05-118,9609,0008,8508,950290,3008,950
2022-05-108,8908,9908,8808,930455,9008,930
2022-05-099,1709,1808,9308,940353,1008,940
2022-05-069,1309,1508,9809,120327,6009,120
2022-05-028,9709,1008,9309,060270,4009,060
2022-04-288,8509,0808,8309,050295,2009,050
2022-04-279,2009,2208,8108,880832,3008,880
2022-04-268,9309,0908,9209,020348,9009,020
2022-04-258,8708,9608,8408,880341,2008,880
2022-04-228,8008,9308,7708,900221,9008,900
2022-04-218,8808,9408,8208,860200,8008,860
2022-04-208,8608,8808,7508,860227,3008,860
2022-04-198,8508,8908,7708,840186,3008,840
2022-04-188,9008,9008,7008,800154,9008,800
2022-04-158,8908,9908,8508,940161,5008,940
2022-04-148,8208,9308,8108,920152,7008,920
2022-04-138,9608,9908,8308,850270,3008,850
2022-04-128,9509,0208,9108,940261,1008,940
2022-04-118,9308,9808,8108,920226,8008,920
2022-04-088,7208,9508,6608,920482,4008,920
2022-04-078,5808,7808,5608,750285,6008,750
2022-04-068,7208,7508,5808,600208,9008,600
2022-04-058,8208,8308,6808,740270,7008,740
2022-04-048,6508,7508,6108,740256,5008,740
2022-04-018,5008,6208,4908,610247,5008,610
2022-03-318,7308,7708,5408,570246,1008,570
2022-03-308,7408,7808,6208,730421,8008,730
2022-03-298,8708,8708,7408,840337,9008,840
2022-03-288,7608,8308,7408,810177,8008,810
2022-03-258,7808,8208,7108,760238,1008,760
2022-03-248,7508,8108,6508,720270,2008,720
2022-03-238,7408,8808,6708,810307,2008,810
2022-03-228,8508,8608,5908,660425,0008,660
2022-03-188,7608,8908,7208,810436,5008,810
2022-03-178,7708,8308,6608,760292,7008,760
2022-03-168,5708,7708,5708,670366,8008,670
2022-03-158,3308,5708,3308,490345,2008,490
2022-03-148,4308,4308,2808,310373,5008,310
2022-03-118,5008,5408,4008,450397,8008,450
2022-03-108,5108,6708,5008,610359,2008,610
2022-03-098,5908,5908,3708,450555,6008,450
2022-03-088,7908,9008,6908,720551,3008,720
2022-03-078,9009,0008,8308,880366,5008,880
2022-03-049,0409,1409,0109,100326,9009,100
2022-03-039,0509,1208,9808,980211,9008,980
2022-03-029,1209,1509,0509,050276,6009,050
2022-03-019,1509,2009,0209,080272,8009,080
2022-02-289,0309,2009,0009,170495,2009,170
2022-02-259,3109,3708,9808,980446,0008,980
2022-02-249,1409,2309,1109,210324,4009,210
2022-02-229,1009,1809,0309,160218,0009,160
2022-02-219,0909,2009,0909,200187,9009,200
2022-02-189,1109,1609,0909,140218,6009,140
2022-02-179,1009,1309,0009,080197,9009,080
2022-02-169,0109,1408,9809,090258,5009,090
2022-02-158,9509,0708,9309,040302,2009,040
2022-02-148,8408,9708,8408,960290,3008,960
2022-02-108,9608,9708,8208,940281,8008,940
2022-02-099,0009,0508,8608,970290,3008,970
2022-02-088,9509,1208,9109,060307,3009,060
2022-02-078,7308,9908,6508,960539,9008,960
2022-02-048,7008,8708,6808,720841,2008,720
2022-02-037,9808,5707,8808,350829,0008,350
2022-02-028,0408,0807,9307,990253,9007,990
2022-02-018,0108,1307,9808,030207,1008,030
2022-01-318,1508,1608,0208,130223,7008,130
2022-01-288,1808,2308,1308,160216,5008,160
2022-01-278,0308,0907,9508,050238,1008,050
2022-01-268,1308,1708,0308,070122,7008,070
2022-01-258,1208,1508,0008,130217,4008,130
2022-01-248,0208,1207,9408,120177,9008,120
2022-01-217,7807,9607,7507,940170,2007,940
2022-01-207,7007,9407,7007,880349,5007,880
2022-01-197,8107,8607,6407,650444,3007,650
2022-01-188,1408,1407,9307,930269,1007,930
2022-01-178,1408,1908,1008,100160,1008,100
2022-01-148,1308,1808,0808,140248,8008,140
2022-01-138,3308,3308,1408,170224,3008,170
2022-01-128,3108,3408,2608,280190,1008,280
2022-01-118,5008,5008,2108,270241,8008,270
2022-01-078,4508,5408,4308,460256,8008,460
2022-01-068,4408,5708,4308,450178,1008,450
2022-01-058,4808,5208,4508,500182,1008,500
2022-01-048,4308,4808,4108,460142,6008,460

分割・併合履歴 : なし