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
2020-12-04	8,560	8,690	8,560	8,650	167,800	8,650
2020-12-03	8,580	8,710	8,520	8,550	299,400	8,550
2020-12-02	8,740	8,770	8,570	8,600	377,500	8,600
2020-12-01	8,590	8,720	8,580	8,670	226,300	8,670
2020-11-30	8,900	8,900	8,610	8,620	396,600	8,620
2020-11-27	8,880	8,920	8,810	8,830	366,800	8,830
2020-11-26	8,790	8,850	8,730	8,810	212,700	8,810
2020-11-25	8,750	8,820	8,660	8,730	319,900	8,730
2020-11-24	8,840	8,880	8,720	8,740	284,400	8,740
2020-11-20	8,680	8,780	8,610	8,750	242,100	8,750
2020-11-19	8,470	8,680	8,440	8,680	296,500	8,680
2020-11-18	8,470	8,510	8,390	8,470	258,100	8,470
2020-11-17	8,650	8,650	8,450	8,460	381,900	8,460
2020-11-16	8,740	8,750	8,640	8,660	234,900	8,660
2020-11-13	8,770	8,800	8,630	8,660	299,100	8,660
2020-11-12	8,810	8,880	8,720	8,800	271,000	8,800
2020-11-11	8,700	8,810	8,640	8,700	405,900	8,700
2020-11-10	8,900	8,900	8,500	8,590	846,800	8,590
2020-11-09	9,240	9,350	9,090	9,090	441,500	9,090
2020-11-06	9,480	9,700	9,030	9,160	850,900	9,160
2020-11-05	9,200	9,380	9,190	9,340	267,400	9,340
2020-11-04	9,200	9,240	9,080	9,140	216,200	9,140
2020-11-02	9,140	9,240	9,090	9,130	207,300	9,130
2020-10-30	9,130	9,170	9,020	9,040	209,400	9,040
2020-10-29	9,200	9,340	9,170	9,210	327,500	9,210
2020-10-28	8,990	9,280	8,990	9,250	303,700	9,250
2020-10-27	9,010	9,130	8,920	9,100	220,000	9,100
2020-10-26	9,080	9,080	8,950	8,960	189,500	8,960
2020-10-23	9,290	9,290	9,090	9,170	210,900	9,170
2020-10-22	9,320	9,360	9,180	9,240	125,700	9,240
2020-10-21	9,450	9,500	9,350	9,350	145,300	9,350
2020-10-20	9,480	9,510	9,380	9,390	148,600	9,390
2020-10-19	9,510	9,570	9,460	9,470	160,100	9,470
2020-10-16	9,490	9,540	9,430	9,460	186,400	9,460
2020-10-15	9,550	9,610	9,490	9,490	200,300	9,490
2020-10-14	9,480	9,630	9,470	9,600	158,500	9,600
2020-10-13	9,590	9,630	9,500	9,500	166,500	9,500
2020-10-12	9,580	9,640	9,550	9,570	149,400	9,570
2020-10-09	9,620	9,650	9,510	9,550	165,800	9,550
2020-10-08	9,650	9,700	9,570	9,620	230,500	9,620
2020-10-07	9,700	9,720	9,630	9,660	213,900	9,660
2020-10-06	9,760	9,810	9,740	9,750	192,500	9,750
2020-10-05	9,680	9,790	9,640	9,740	250,300	9,740
2020-10-02	9,910	9,920	9,550	9,620	407,800	9,620
2020-09-30	10,070	10,120	9,890	9,900	248,400	9,900
2020-09-29	10,230	10,230	9,960	10,100	284,900	10,100
2020-09-28	10,300	10,400	10,260	10,370	338,800	10,370
2020-09-25	10,150	10,260	10,150	10,220	224,300	10,220
2020-09-24	9,980	10,250	9,970	10,130	311,700	10,130
2020-09-23	10,050	10,090	9,950	10,020	266,100	10,020
2020-09-18	9,950	9,970	9,830	9,960	280,200	9,960
2020-09-17	9,820	9,960	9,750	9,930	276,500	9,930
2020-09-16	9,750	9,870	9,750	9,860	151,500	9,860
2020-09-15	9,920	9,950	9,730	9,730	235,100	9,730
2020-09-14	10,010	10,020	9,870	9,930	268,800	9,930
2020-09-11	10,020	10,100	9,970	10,060	247,500	10,060
2020-09-10	10,030	10,080	9,930	9,960	219,000	9,960
2020-09-09	10,070	10,160	9,950	10,030	282,700	10,030
2020-09-08	10,180	10,250	10,050	10,130	234,000	10,130
2020-09-07	10,520	10,530	10,170	10,180	187,400	10,180
2020-09-04	10,630	10,660	10,460	10,460	178,400	10,460
2020-09-03	10,640	10,700	10,500	10,680	172,400	10,680
2020-09-02	10,610	10,610	10,510	10,590	185,500	10,590
2020-09-01	10,740	10,770	10,480	10,570	163,900	10,570
2020-08-31	10,600	10,740	10,530	10,600	186,900	10,600
2020-08-28	10,680	10,750	10,450	10,620	191,400	10,620
2020-08-27	10,600	10,710	10,580	10,700	173,000	10,700
2020-08-26	10,790	10,850	10,610	10,650	151,900	10,650
2020-08-25	10,950	10,960	10,760	10,790	213,600	10,790
2020-08-24	10,820	10,940	10,780	10,920	115,500	10,920
2020-08-21	10,830	10,850	10,730	10,810	135,600	10,810
2020-08-20	10,750	10,860	10,740	10,760	162,200	10,760
2020-08-19	10,900	10,950	10,810	10,820	190,800	10,820
2020-08-18	10,680	10,870	10,670	10,830	209,500	10,830
2020-08-17	10,680	10,760	10,620	10,620	147,900	10,620
2020-08-14	10,700	10,720	10,590	10,670	205,800	10,670
2020-08-13	10,700	10,720	10,580	10,690	248,600	10,690
2020-08-12	10,480	10,660	10,430	10,580	275,800	10,580
2020-08-11	10,490	10,490	10,220	10,410	357,100	10,410
2020-08-07	10,620	10,770	10,540	10,580	302,900	10,580
2020-08-06	10,180	10,840	10,170	10,620	654,800	10,620
2020-08-05	9,840	10,390	9,690	10,350	1,017,000	10,350
2020-08-04	9,550	9,760	9,500	9,750	442,100	9,750
2020-08-03	9,570	9,570	9,380	9,530	226,400	9,530
2020-07-31	9,540	9,590	9,470	9,480	223,400	9,480
2020-07-30	9,400	9,510	9,380	9,510	184,100	9,510
2020-07-29	9,430	9,480	9,410	9,450	136,900	9,450
2020-07-28	9,490	9,590	9,440	9,500	155,200	9,500
2020-07-27	9,350	9,510	9,340	9,510	220,500	9,510
2020-07-22	9,490	9,510	9,370	9,410	190,700	9,410
2020-07-21	9,560	9,610	9,450	9,540	198,300	9,540
2020-07-20	9,510	9,560	9,420	9,520	181,500	9,520
2020-07-17	9,350	9,480	9,320	9,450	164,700	9,450
2020-07-16	9,580	9,660	9,380	9,430	340,100	9,430
2020-07-15	9,630	9,680	9,530	9,670	227,300	9,670
2020-07-14	9,690	9,760	9,500	9,590	224,300	9,590
2020-07-13	9,610	9,680	9,470	9,680	191,600	9,680
2020-07-10	9,540	9,670	9,510	9,510	169,400	9,510
2020-07-09	9,490	9,650	9,410	9,590	224,000	9,590
2020-07-08	9,640	9,780	9,520	9,520	235,600	9,520
2020-07-07	9,510	9,640	9,470	9,640	207,400	9,640
2020-07-06	9,560	9,580	9,490	9,560	181,600	9,560
2020-07-03	9,410	9,530	9,330	9,530	146,900	9,530
2020-07-02	9,370	9,460	9,260	9,410	301,600	9,410
2020-07-01	9,540	9,560	9,330	9,360	229,500	9,360
2020-06-30	9,580	9,600	9,450	9,550	296,700	9,550
2020-06-29	9,390	9,550	9,340	9,500	321,600	9,500
2020-06-26	9,400	9,400	9,230	9,370	249,600	9,370
2020-06-25	9,220	9,430	9,190	9,400	297,000	9,400
2020-06-24	9,230	9,240	9,130	9,190	162,800	9,190
2020-06-23	9,280	9,330	9,130	9,270	200,500	9,270
2020-06-22	9,250	9,280	9,150	9,210	153,500	9,210
2020-06-19	9,300	9,340	9,210	9,270	429,900	9,270
2020-06-18	9,270	9,360	9,190	9,280	257,000	9,280
2020-06-17	9,190	9,320	9,180	9,270	251,800	9,270
2020-06-16	9,140	9,190	9,000	9,180	398,100	9,180
2020-06-15	9,060	9,200	9,040	9,040	339,800	9,040
2020-06-12	8,950	9,160	8,850	8,980	556,000	8,980
2020-06-11	8,870	8,970	8,850	8,950	270,700	8,950
2020-06-10	8,980	9,020	8,850	8,850	316,100	8,850
2020-06-09	8,700	8,860	8,680	8,860	359,600	8,860
2020-06-08	8,710	8,720	8,570	8,650	356,400	8,650
2020-06-05	8,800	8,840	8,690	8,700	301,000	8,700
2020-06-04	8,740	8,850	8,630	8,850	354,700	8,850
2020-06-03	8,950	8,950	8,720	8,750	482,600	8,750
2020-06-02	8,940	8,970	8,850	8,930	285,500	8,930
2020-06-01	9,040	9,050	8,940	8,970	185,600	8,970
2020-05-29	8,940	9,110	8,910	9,000	700,600	9,000
2020-05-28	8,930	8,930	8,800	8,900	339,700	8,900
2020-05-27	8,850	8,910	8,780	8,900	371,500	8,900
2020-05-26	8,920	8,940	8,730	8,860	456,900	8,860
2020-05-25	9,060	9,070	8,870	8,920	256,100	8,920
2020-05-22	9,040	9,080	9,000	9,050	138,400	9,050
2020-05-21	9,030	9,060	8,970	9,050	204,300	9,050
2020-05-20	9,150	9,270	9,070	9,090	270,500	9,090
2020-05-19	9,240	9,250	9,070	9,120	267,400	9,120
2020-05-18	9,190	9,240	9,130	9,240	228,800	9,240
2020-05-15	9,140	9,210	9,020	9,150	208,500	9,150
2020-05-14	9,210	9,270	9,130	9,130	230,600	9,130
2020-05-13	9,050	9,210	9,010	9,200	345,000	9,200
2020-05-12	9,030	9,120	8,940	9,120	586,800	9,120
2020-05-11	8,960	9,100	8,770	8,810	706,500	8,810
2020-05-08	9,100	9,150	8,960	9,020	291,600	9,020
2020-05-07	9,070	9,150	9,000	9,110	453,600	9,110
2020-05-01	8,900	9,030	8,860	9,010	251,300	9,010
2020-04-30	9,260	9,260	8,810	8,840	524,100	8,840
2020-04-28	9,120	9,180	9,060	9,170	284,700	9,170
2020-04-27	9,220	9,230	9,110	9,130	246,800	9,130
2020-04-24	9,080	9,170	9,040	9,170	296,200	9,170
2020-04-23	9,150	9,170	8,990	9,100	269,300	9,100
2020-04-22	8,950	9,140	8,930	9,070	276,000	9,070
2020-04-21	9,030	9,090	8,970	9,050	239,900	9,050
2020-04-20	9,010	9,150	9,010	9,100	128,200	9,100
2020-04-17	9,300	9,300	9,080	9,100	310,400	9,100
2020-04-16	9,150	9,290	9,120	9,240	447,300	9,240
2020-04-15	9,080	9,160	9,050	9,140	433,000	9,140
2020-04-14	8,950	9,060	8,940	9,060	480,300	9,060
2020-04-13	8,700	8,850	8,700	8,850	172,400	8,850
2020-04-10	8,700	8,810	8,540	8,810	263,500	8,810
2020-04-09	8,910	8,920	8,520	8,670	435,000	8,670
2020-04-08	8,990	9,080	8,860	8,940	478,000	8,940
2020-04-07	8,950	9,010	8,820	8,970	400,200	8,970
2020-04-06	9,010	9,070	8,790	8,910	427,300	8,910
2020-04-03	8,830	9,030	8,830	8,990	336,800	8,990
2020-04-02	8,800	9,020	8,790	8,850	266,500	8,850
2020-04-01	8,900	8,990	8,720	8,830	371,700	8,830
2020-03-31	9,360	9,370	8,970	9,000	553,400	9,000
2020-03-30	9,120	9,400	9,040	9,380	680,700	9,380
2020-03-27	9,000	9,440	8,960	9,440	845,800	9,440
2020-03-26	8,380	8,890	8,160	8,860	731,100	8,860
2020-03-25	8,290	8,400	8,110	8,330	419,900	8,330
2020-03-24	8,620	8,920	7,880	8,140	597,600	8,140
2020-03-23	8,360	8,550	8,170	8,470	641,900	8,470
2020-03-19	7,920	8,020	7,780	7,910	706,600	7,910
2020-03-18	7,580	8,050	7,450	7,700	808,900	7,700
2020-03-17	7,420	7,700	7,280	7,380	831,200	7,380
2020-03-16	7,440	7,720	7,350	7,370	376,900	7,370
2020-03-13	7,500	7,590	7,150	7,370	655,600	7,370
2020-03-12	8,010	8,070	7,740	7,920	458,700	7,920
2020-03-11	8,190	8,360	8,150	8,160	331,300	8,160
2020-03-10	8,100	8,190	7,810	8,150	492,500	8,150
2020-03-09	8,220	8,230	8,010	8,110	369,200	8,110
2020-03-06	8,390	8,510	8,340	8,370	275,400	8,370
2020-03-05	8,460	8,520	8,330	8,480	286,900	8,480
2020-03-04	8,380	8,440	8,320	8,360	317,900	8,360
2020-03-03	8,820	8,840	8,450	8,460	406,000	8,460
2020-03-02	8,390	8,750	8,350	8,670	331,900	8,670
2020-02-28	8,500	8,580	8,400	8,500	503,700	8,500
2020-02-27	8,660	8,720	8,550	8,620	374,000	8,620
2020-02-26	8,600	8,750	8,570	8,630	327,900	8,630
2020-02-25	8,540	8,740	8,480	8,640	396,400	8,640
2020-02-21	8,880	8,940	8,790	8,820	267,600	8,820
2020-02-20	8,930	9,010	8,870	8,900	219,200	8,900
2020-02-19	8,910	9,100	8,890	8,920	330,900	8,920
2020-02-18	8,800	8,910	8,770	8,850	263,900	8,850
2020-02-17	8,850	8,870	8,720	8,760	380,300	8,760
2020-02-14	9,130	9,130	8,950	8,980	371,100	8,980
2020-02-13	9,160	9,160	9,040	9,080	221,200	9,080
2020-02-12	9,230	9,280	9,190	9,220	310,000	9,220
2020-02-10	9,160	9,230	9,130	9,200	240,500	9,200
2020-02-07	9,040	9,360	9,030	9,170	445,000	9,170
2020-02-06	8,940	9,150	8,890	9,030	643,900	9,030
2020-02-05	8,470	8,850	8,450	8,830	563,300	8,830
2020-02-04	8,320	8,450	8,320	8,430	151,100	8,430
2020-02-03	8,200	8,440	8,200	8,420	290,500	8,420
2020-01-31	8,200	8,300	8,170	8,260	262,200	8,260
2020-01-30	8,240	8,260	8,150	8,190	139,600	8,190
2020-01-29	8,220	8,250	8,130	8,240	173,200	8,240
2020-01-28	8,250	8,280	8,210	8,250	161,600	8,250
2020-01-27	8,200	8,300	8,170	8,300	150,500	8,300
2020-01-24	8,270	8,300	8,240	8,270	95,900	8,270
2020-01-23	8,300	8,310	8,250	8,290	124,000	8,290
2020-01-22	8,250	8,380	8,250	8,380	114,200	8,380
2020-01-21	8,360	8,360	8,290	8,320	109,300	8,320
2020-01-20	8,340	8,390	8,320	8,330	86,400	8,330
2020-01-17	8,410	8,410	8,310	8,340	144,800	8,340
2020-01-16	8,220	8,410	8,220	8,400	256,600	8,400
2020-01-15	8,120	8,230	8,120	8,210	209,900	8,210
2020-01-14	8,130	8,160	8,060	8,160	142,000	8,160
2020-01-10	8,130	8,180	8,090	8,120	138,100	8,120
2020-01-09	8,120	8,140	8,080	8,140	115,500	8,140
2020-01-08	8,000	8,040	7,920	8,030	169,400	8,030
2020-01-07	7,960	8,150	7,960	8,130	157,200	8,130
2020-01-06	8,030	8,060	7,950	7,950	214,300	7,950

分割・併合履歴：なし