2897 日清食品ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-048,0608,1308,0408,100193,9008,100
2021-08-037,9008,1107,9008,110248,8008,110
2021-08-027,9208,0207,8708,010251,4008,010
2021-07-307,8607,8807,7607,800356,0007,800
2021-07-297,9807,9907,8807,880159,6007,880
2021-07-287,9707,9907,9207,930176,3007,930
2021-07-277,9908,0007,9407,960180,3007,960
2021-07-268,0808,1007,9307,970193,4007,970
2021-07-217,9508,0607,9308,000169,4008,000
2021-07-207,9008,0207,8607,990261,9007,990
2021-07-197,9307,9907,9207,940168,4007,940
2021-07-168,0008,0707,9207,920208,9007,920
2021-07-158,1808,1907,9908,000283,4008,000
2021-07-148,0708,1808,0508,180251,9008,180
2021-07-137,9408,0407,9308,040177,6008,040
2021-07-127,8907,9207,8607,920176,7007,920
2021-07-097,7007,8107,6907,780353,4007,780
2021-07-087,8307,8607,7607,760262,9007,760
2021-07-077,8007,8707,7907,810240,3007,810
2021-07-067,8807,9007,8207,820224,4007,820
2021-07-057,9407,9507,8707,880175,4007,880
2021-07-027,8807,9507,8707,900223,8007,900
2021-07-017,8907,9107,8407,880282,9007,880
2021-06-308,0808,0908,0008,000151,1008,000
2021-06-298,1408,1408,0608,100185,6008,100
2021-06-288,1508,1508,0608,120164,5008,120
2021-06-258,1008,1508,0608,150189,9008,150
2021-06-248,0308,1708,0008,150210,3008,150
2021-06-238,1908,1908,1108,130185,4008,130
2021-06-228,0108,1408,0108,130213,5008,130
2021-06-218,0608,0607,9607,970246,8007,970
2021-06-188,0908,1008,0008,070490,2008,070
2021-06-178,1508,1508,0608,080158,6008,080
2021-06-168,1308,1508,0908,110185,0008,110
2021-06-158,0008,1007,9908,100282,5008,100
2021-06-147,9007,9607,8907,960162,4007,960
2021-06-117,8707,9107,8407,890253,1007,890
2021-06-107,8707,9507,8107,830253,1007,830
2021-06-097,8607,9207,8407,870203,5007,870
2021-06-087,7307,8207,7307,810228,9007,810
2021-06-077,7307,7807,7107,750275,8007,750
2021-06-047,8107,8607,7007,730297,7007,730
2021-06-037,6207,7507,6007,720394,0007,720
2021-06-027,7707,7707,5307,550844,4007,550
2021-06-017,9307,9407,8207,830250,0007,830
2021-05-318,0108,0707,9107,930228,1007,930
2021-05-287,9708,0107,9507,980342,3007,980
2021-05-277,9307,9807,8707,930423,5007,930
2021-05-267,9607,9807,9307,930253,2007,930
2021-05-257,9808,0007,9507,970219,6007,970
2021-05-248,0608,1008,0108,010203,9008,010
2021-05-217,9908,0707,9708,070285,1008,070
2021-05-207,9107,9807,8607,960186,9007,960
2021-05-198,0008,0107,9207,950299,5007,950
2021-05-188,0208,0907,9908,050255,5008,050
2021-05-178,1208,1507,9707,980337,9007,980
2021-05-148,0308,1708,0208,150346,4008,150
2021-05-138,0008,0807,9008,010344,0008,010
2021-05-128,1108,1207,9308,000484,1008,000
2021-05-117,8808,1907,8308,150797,4008,150
2021-05-107,8107,9007,7707,900242,1007,900
2021-05-077,8307,9007,8007,830250,0007,830
2021-05-067,9007,9007,7907,820295,8007,820
2021-04-307,8007,8707,7507,750320,9007,750
2021-04-287,7907,8207,7607,760237,2007,760
2021-04-277,9207,9307,7607,810365,8007,810
2021-04-267,9607,9607,8907,920199,6007,920
2021-04-237,9107,9507,8507,930229,7007,930
2021-04-227,8207,9107,8207,910272,4007,910
2021-04-217,7607,8807,7507,860319,5007,860
2021-04-207,7907,8607,7107,800391,0007,800
2021-04-197,9807,9807,8307,830415,6007,830
2021-04-167,9508,0007,9107,980198,0007,980
2021-04-157,9608,0207,9407,940163,6007,940
2021-04-147,9508,0007,9407,970235,8007,970
2021-04-138,0608,0607,9307,930348,2007,930
2021-04-128,0908,0908,0008,020270,6008,020
2021-04-098,1008,1508,0608,100212,0008,100
2021-04-088,1008,1108,0008,040233,1008,040
2021-04-078,0808,1608,0508,100304,4008,100
2021-04-068,1208,1608,0108,010325,8008,010
2021-04-058,2008,2008,1208,120195,8008,120
2021-04-028,2008,2308,1608,160129,3008,160
2021-04-018,2308,2708,1608,170278,4008,170
2021-03-318,2708,3408,2108,210410,7008,210
2021-03-308,4508,4508,2608,370381,7008,370
2021-03-298,5808,5908,4808,540651,3008,540
2021-03-268,5608,5608,4108,520463,1008,520
2021-03-258,5008,5908,4808,560582,9008,560
2021-03-248,3308,3708,2508,360509,6008,360
2021-03-238,3108,3408,2208,320419,8008,320
2021-03-228,1808,2708,1108,260443,8008,260
2021-03-198,1408,1508,0708,100594,9008,100
2021-03-188,0608,1708,0408,140410,8008,140
2021-03-178,0608,0708,0108,050282,9008,050
2021-03-168,0908,1008,0108,020360,2008,020
2021-03-158,0408,0908,0108,090287,3008,090
2021-03-127,9608,0307,9108,020425,3008,020
2021-03-117,9207,9807,9007,940336,4007,940
2021-03-107,9407,9907,9007,900441,8007,900
2021-03-098,0008,0207,8907,940580,6007,940
2021-03-088,1308,1407,9307,940479,6007,940
2021-03-057,8508,0407,8108,040589,1008,040
2021-03-047,9607,9707,8507,870557,6007,870
2021-03-038,0008,0707,9408,020711,0008,020
2021-03-028,1008,1207,8507,9201,416,9007,920
2021-03-018,1308,2408,0608,130651,6008,130
2021-02-268,1908,2108,0508,050526,8008,050
2021-02-258,2608,2908,2108,210354,7008,210
2021-02-248,2908,3308,2108,290499,1008,290
2021-02-228,4008,4008,3008,340442,7008,340
2021-02-198,4908,5308,4508,500214,5008,500
2021-02-188,5008,5308,4208,470225,7008,470
2021-02-178,5108,5308,4408,440296,6008,440
2021-02-168,5908,6208,5108,510318,0008,510
2021-02-158,6008,6408,5308,580256,3008,580
2021-02-128,6208,6208,5308,550308,1008,550
2021-02-108,6008,6708,5808,650204,3008,650
2021-02-098,6408,6408,5408,580343,9008,580
2021-02-088,5608,6308,5208,620409,3008,620
2021-02-058,4308,5308,3208,510521,0008,510
2021-02-048,6408,6508,4308,460772,9008,460
2021-02-038,8909,0308,6008,630805,8008,630
2021-02-028,7808,8508,7608,780340,4008,780
2021-02-019,0009,0408,8008,800423,3008,800
2021-01-299,1809,2709,0409,050261,4009,050
2021-01-289,2309,3609,1809,210805,2009,210
2021-01-279,2109,3609,1809,340426,7009,340
2021-01-269,0309,1508,9409,100257,1009,100
2021-01-259,0909,0908,9909,020197,3009,020
2021-01-229,1109,2009,0709,090219,0009,090
2021-01-219,2009,2709,1709,190197,0009,190
2021-01-209,2909,2909,1609,230262,4009,230
2021-01-199,3009,3809,2209,220252,3009,220
2021-01-189,2609,3209,1909,300236,6009,300
2021-01-159,2309,3009,1909,250340,7009,250
2021-01-149,1409,2009,1109,170316,9009,170
2021-01-139,0609,1509,0409,100271,7009,100
2021-01-129,0109,1308,9509,090260,9009,090
2021-01-088,9609,1408,8809,110466,0009,110
2021-01-078,8309,0208,8208,980432,2008,980
2021-01-069,1009,1308,8108,810707,7008,810
2021-01-058,9308,9708,8608,910233,2008,910
2021-01-048,9008,9208,8008,900186,9008,900

分割・併合履歴 : なし