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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 9,930 | 9,980 | 9,860 | 9,920 | 421,200 | 9,920 |
| 2022-09-27 | 9,900 | 10,040 | 9,900 | 9,990 | 319,100 | 9,990 |
| 2022-09-26 | 9,770 | 9,950 | 9,760 | 9,840 | 369,900 | 9,840 |
| 2022-09-22 | 9,750 | 9,880 | 9,750 | 9,770 | 233,300 | 9,770 |
| 2022-09-21 | 9,840 | 9,840 | 9,700 | 9,750 | 253,400 | 9,750 |
| 2022-09-20 | 9,760 | 9,880 | 9,760 | 9,860 | 251,100 | 9,860 |
| 2022-09-16 | 9,730 | 9,800 | 9,720 | 9,740 | 278,400 | 9,740 |
| 2022-09-15 | 9,810 | 9,860 | 9,770 | 9,780 | 218,700 | 9,780 |
| 2022-09-14 | 9,880 | 9,910 | 9,730 | 9,750 | 258,800 | 9,750 |
| 2022-09-13 | 9,810 | 9,960 | 9,780 | 9,930 | 208,300 | 9,930 |
| 2022-09-12 | 9,810 | 9,830 | 9,720 | 9,830 | 188,200 | 9,830 |
| 2022-09-09 | 9,780 | 9,880 | 9,780 | 9,830 | 265,800 | 9,830 |
| 2022-09-08 | 9,830 | 9,940 | 9,790 | 9,880 | 306,300 | 9,880 |
| 2022-09-07 | 9,750 | 9,840 | 9,690 | 9,720 | 224,400 | 9,720 |
| 2022-09-06 | 9,900 | 9,930 | 9,780 | 9,780 | 201,100 | 9,780 |
| 2022-09-05 | 9,850 | 9,910 | 9,780 | 9,900 | 164,700 | 9,900 |
| 2022-09-02 | 9,950 | 9,960 | 9,850 | 9,890 | 198,500 | 9,890 |
| 2022-09-01 | 9,840 | 9,950 | 9,840 | 9,880 | 244,600 | 9,880 |
| 2022-08-31 | 9,950 | 9,990 | 9,920 | 9,960 | 275,800 | 9,960 |
| 2022-08-30 | 10,060 | 10,070 | 9,980 | 10,050 | 181,000 | 10,050 |
| 2022-08-29 | 9,990 | 10,070 | 9,980 | 10,040 | 247,900 | 10,040 |
| 2022-08-26 | 10,000 | 10,110 | 10,000 | 10,020 | 137,900 | 10,020 |
| 2022-08-25 | 10,100 | 10,100 | 10,010 | 10,020 | 162,900 | 10,020 |
| 2022-08-24 | 10,100 | 10,160 | 10,020 | 10,110 | 271,600 | 10,110 |
| 2022-08-23 | 10,160 | 10,260 | 10,100 | 10,130 | 365,400 | 10,130 |
| 2022-08-22 | 9,950 | 10,070 | 9,880 | 10,070 | 301,200 | 10,070 |
| 2022-08-19 | 9,930 | 10,050 | 9,870 | 9,900 | 484,700 | 9,900 |
| 2022-08-18 | 9,900 | 9,920 | 9,760 | 9,780 | 252,500 | 9,780 |
| 2022-08-17 | 9,840 | 9,930 | 9,820 | 9,930 | 207,700 | 9,930 |
| 2022-08-16 | 9,910 | 9,960 | 9,830 | 9,900 | 230,900 | 9,900 |
| 2022-08-15 | 9,650 | 9,910 | 9,620 | 9,870 | 457,200 | 9,870 |
| 2022-08-12 | 9,590 | 9,750 | 9,540 | 9,600 | 521,300 | 9,600 |
| 2022-08-10 | 9,550 | 9,590 | 9,420 | 9,540 | 638,400 | 9,540 |
| 2022-08-09 | 9,770 | 9,920 | 9,770 | 9,850 | 280,400 | 9,850 |
| 2022-08-08 | 9,900 | 10,010 | 9,850 | 9,900 | 525,500 | 9,900 |
| 2022-08-05 | 9,600 | 10,020 | 9,470 | 9,980 | 967,000 | 9,980 |
| 2022-08-04 | 9,810 | 9,810 | 9,410 | 9,450 | 702,000 | 9,450 |
| 2022-08-03 | 9,740 | 9,780 | 9,610 | 9,650 | 230,700 | 9,650 |
| 2022-08-02 | 9,850 | 9,850 | 9,700 | 9,750 | 310,900 | 9,750 |
| 2022-08-01 | 9,660 | 9,810 | 9,660 | 9,790 | 250,500 | 9,790 |
| 2022-07-29 | 9,580 | 9,660 | 9,520 | 9,640 | 320,100 | 9,640 |
| 2022-07-28 | 9,600 | 9,660 | 9,560 | 9,630 | 225,500 | 9,630 |
| 2022-07-27 | 9,740 | 9,780 | 9,650 | 9,660 | 177,300 | 9,660 |
| 2022-07-26 | 9,610 | 9,660 | 9,580 | 9,620 | 160,400 | 9,620 |
| 2022-07-25 | 9,550 | 9,680 | 9,550 | 9,650 | 175,700 | 9,650 |
| 2022-07-22 | 9,590 | 9,640 | 9,540 | 9,550 | 182,400 | 9,550 |
| 2022-07-21 | 9,500 | 9,600 | 9,480 | 9,590 | 170,900 | 9,590 |
| 2022-07-20 | 9,540 | 9,600 | 9,460 | 9,550 | 340,900 | 9,550 |
| 2022-07-19 | 9,680 | 9,690 | 9,490 | 9,530 | 289,500 | 9,530 |
| 2022-07-15 | 9,800 | 9,850 | 9,680 | 9,800 | 280,000 | 9,800 |
| 2022-07-14 | 9,720 | 9,760 | 9,660 | 9,710 | 258,100 | 9,710 |
| 2022-07-13 | 9,790 | 9,850 | 9,660 | 9,680 | 272,300 | 9,680 |
| 2022-07-12 | 9,880 | 9,880 | 9,730 | 9,820 | 282,500 | 9,820 |
| 2022-07-11 | 9,750 | 9,820 | 9,700 | 9,790 | 273,200 | 9,790 |
| 2022-07-08 | 9,700 | 9,800 | 9,520 | 9,720 | 457,400 | 9,720 |
| 2022-07-07 | 9,600 | 9,860 | 9,550 | 9,820 | 570,500 | 9,820 |
| 2022-07-06 | 9,350 | 9,500 | 9,340 | 9,450 | 334,100 | 9,450 |
| 2022-07-05 | 9,550 | 9,570 | 9,370 | 9,370 | 344,900 | 9,370 |
| 2022-07-04 | 9,460 | 9,550 | 9,450 | 9,550 | 258,400 | 9,550 |
| 2022-07-01 | 9,420 | 9,630 | 9,380 | 9,400 | 315,600 | 9,400 |
| 2022-06-30 | 9,380 | 9,590 | 9,340 | 9,370 | 517,100 | 9,370 |
| 2022-06-29 | 9,290 | 9,380 | 9,190 | 9,340 | 729,400 | 9,340 |
| 2022-06-28 | 9,000 | 9,230 | 8,980 | 9,230 | 331,500 | 9,230 |
| 2022-06-27 | 9,100 | 9,130 | 8,980 | 9,060 | 217,300 | 9,060 |
| 2022-06-24 | 9,070 | 9,080 | 8,980 | 9,080 | 267,100 | 9,080 |
| 2022-06-23 | 8,890 | 8,990 | 8,860 | 8,970 | 198,400 | 8,970 |
| 2022-06-22 | 8,670 | 8,890 | 8,660 | 8,850 | 282,900 | 8,850 |
| 2022-06-21 | 8,590 | 8,680 | 8,560 | 8,640 | 220,200 | 8,640 |
| 2022-06-20 | 8,780 | 8,780 | 8,580 | 8,600 | 235,600 | 8,600 |
| 2022-06-17 | 8,550 | 8,800 | 8,480 | 8,790 | 521,900 | 8,790 |
| 2022-06-16 | 8,490 | 8,600 | 8,480 | 8,580 | 226,300 | 8,580 |
| 2022-06-15 | 8,400 | 8,480 | 8,380 | 8,430 | 274,100 | 8,430 |
| 2022-06-14 | 8,410 | 8,490 | 8,410 | 8,450 | 231,700 | 8,450 |
| 2022-06-13 | 8,260 | 8,470 | 8,250 | 8,430 | 289,800 | 8,430 |
| 2022-06-10 | 8,390 | 8,400 | 8,310 | 8,320 | 303,200 | 8,320 |
| 2022-06-09 | 8,480 | 8,530 | 8,420 | 8,420 | 235,800 | 8,420 |
| 2022-06-08 | 8,580 | 8,620 | 8,480 | 8,480 | 272,800 | 8,480 |
| 2022-06-07 | 8,560 | 8,640 | 8,450 | 8,480 | 277,100 | 8,480 |
| 2022-06-06 | 8,460 | 8,560 | 8,450 | 8,550 | 211,300 | 8,550 |
| 2022-06-03 | 8,460 | 8,560 | 8,440 | 8,520 | 261,700 | 8,520 |
| 2022-06-02 | 8,550 | 8,590 | 8,390 | 8,440 | 274,100 | 8,440 |
| 2022-06-01 | 8,440 | 8,600 | 8,440 | 8,570 | 308,700 | 8,570 |
| 2022-05-31 | 8,480 | 8,520 | 8,400 | 8,420 | 1,289,700 | 8,420 |
| 2022-05-30 | 8,400 | 8,470 | 8,370 | 8,470 | 924,900 | 8,470 |
| 2022-05-27 | 8,480 | 8,490 | 8,340 | 8,380 | 450,600 | 8,380 |
| 2022-05-26 | 8,550 | 8,640 | 8,480 | 8,490 | 243,700 | 8,490 |
| 2022-05-25 | 8,690 | 8,690 | 8,540 | 8,590 | 251,300 | 8,590 |
| 2022-05-24 | 8,600 | 8,660 | 8,560 | 8,630 | 245,000 | 8,630 |
| 2022-05-23 | 8,690 | 8,780 | 8,640 | 8,650 | 275,400 | 8,650 |
| 2022-05-20 | 8,670 | 8,690 | 8,550 | 8,570 | 275,600 | 8,570 |
| 2022-05-19 | 8,600 | 8,690 | 8,510 | 8,690 | 326,000 | 8,690 |
| 2022-05-18 | 8,550 | 8,750 | 8,490 | 8,740 | 484,600 | 8,740 |
| 2022-05-17 | 8,440 | 8,660 | 8,430 | 8,540 | 622,500 | 8,540 |
| 2022-05-16 | 8,600 | 8,770 | 8,340 | 8,400 | 990,100 | 8,400 |
| 2022-05-13 | 8,820 | 9,100 | 8,710 | 8,740 | 769,400 | 8,740 |
| 2022-05-12 | 8,850 | 8,950 | 8,820 | 8,850 | 421,900 | 8,850 |
| 2022-05-11 | 8,960 | 9,000 | 8,850 | 8,950 | 290,300 | 8,950 |
| 2022-05-10 | 8,890 | 8,990 | 8,880 | 8,930 | 455,900 | 8,930 |
| 2022-05-09 | 9,170 | 9,180 | 8,930 | 8,940 | 353,100 | 8,940 |
| 2022-05-06 | 9,130 | 9,150 | 8,980 | 9,120 | 327,600 | 9,120 |
| 2022-05-02 | 8,970 | 9,100 | 8,930 | 9,060 | 270,400 | 9,060 |
| 2022-04-28 | 8,850 | 9,080 | 8,830 | 9,050 | 295,200 | 9,050 |
| 2022-04-27 | 9,200 | 9,220 | 8,810 | 8,880 | 832,300 | 8,880 |
| 2022-04-26 | 8,930 | 9,090 | 8,920 | 9,020 | 348,900 | 9,020 |
| 2022-04-25 | 8,870 | 8,960 | 8,840 | 8,880 | 341,200 | 8,880 |
| 2022-04-22 | 8,800 | 8,930 | 8,770 | 8,900 | 221,900 | 8,900 |
| 2022-04-21 | 8,880 | 8,940 | 8,820 | 8,860 | 200,800 | 8,860 |
| 2022-04-20 | 8,860 | 8,880 | 8,750 | 8,860 | 227,300 | 8,860 |
| 2022-04-19 | 8,850 | 8,890 | 8,770 | 8,840 | 186,300 | 8,840 |
| 2022-04-18 | 8,900 | 8,900 | 8,700 | 8,800 | 154,900 | 8,800 |
| 2022-04-15 | 8,890 | 8,990 | 8,850 | 8,940 | 161,500 | 8,940 |
| 2022-04-14 | 8,820 | 8,930 | 8,810 | 8,920 | 152,700 | 8,920 |
| 2022-04-13 | 8,960 | 8,990 | 8,830 | 8,850 | 270,300 | 8,850 |
| 2022-04-12 | 8,950 | 9,020 | 8,910 | 8,940 | 261,100 | 8,940 |
| 2022-04-11 | 8,930 | 8,980 | 8,810 | 8,920 | 226,800 | 8,920 |
| 2022-04-08 | 8,720 | 8,950 | 8,660 | 8,920 | 482,400 | 8,920 |
| 2022-04-07 | 8,580 | 8,780 | 8,560 | 8,750 | 285,600 | 8,750 |
| 2022-04-06 | 8,720 | 8,750 | 8,580 | 8,600 | 208,900 | 8,600 |
| 2022-04-05 | 8,820 | 8,830 | 8,680 | 8,740 | 270,700 | 8,740 |
| 2022-04-04 | 8,650 | 8,750 | 8,610 | 8,740 | 256,500 | 8,740 |
| 2022-04-01 | 8,500 | 8,620 | 8,490 | 8,610 | 247,500 | 8,610 |
| 2022-03-31 | 8,730 | 8,770 | 8,540 | 8,570 | 246,100 | 8,570 |
| 2022-03-30 | 8,740 | 8,780 | 8,620 | 8,730 | 421,800 | 8,730 |
| 2022-03-29 | 8,870 | 8,870 | 8,740 | 8,840 | 337,900 | 8,840 |
| 2022-03-28 | 8,760 | 8,830 | 8,740 | 8,810 | 177,800 | 8,810 |
| 2022-03-25 | 8,780 | 8,820 | 8,710 | 8,760 | 238,100 | 8,760 |
| 2022-03-24 | 8,750 | 8,810 | 8,650 | 8,720 | 270,200 | 8,720 |
| 2022-03-23 | 8,740 | 8,880 | 8,670 | 8,810 | 307,200 | 8,810 |
| 2022-03-22 | 8,850 | 8,860 | 8,590 | 8,660 | 425,000 | 8,660 |
| 2022-03-18 | 8,760 | 8,890 | 8,720 | 8,810 | 436,500 | 8,810 |
| 2022-03-17 | 8,770 | 8,830 | 8,660 | 8,760 | 292,700 | 8,760 |
| 2022-03-16 | 8,570 | 8,770 | 8,570 | 8,670 | 366,800 | 8,670 |
| 2022-03-15 | 8,330 | 8,570 | 8,330 | 8,490 | 345,200 | 8,490 |
| 2022-03-14 | 8,430 | 8,430 | 8,280 | 8,310 | 373,500 | 8,310 |
| 2022-03-11 | 8,500 | 8,540 | 8,400 | 8,450 | 397,800 | 8,450 |
| 2022-03-10 | 8,510 | 8,670 | 8,500 | 8,610 | 359,200 | 8,610 |
| 2022-03-09 | 8,590 | 8,590 | 8,370 | 8,450 | 555,600 | 8,450 |
| 2022-03-08 | 8,790 | 8,900 | 8,690 | 8,720 | 551,300 | 8,720 |
| 2022-03-07 | 8,900 | 9,000 | 8,830 | 8,880 | 366,500 | 8,880 |
| 2022-03-04 | 9,040 | 9,140 | 9,010 | 9,100 | 326,900 | 9,100 |
| 2022-03-03 | 9,050 | 9,120 | 8,980 | 8,980 | 211,900 | 8,980 |
| 2022-03-02 | 9,120 | 9,150 | 9,050 | 9,050 | 276,600 | 9,050 |
| 2022-03-01 | 9,150 | 9,200 | 9,020 | 9,080 | 272,800 | 9,080 |
| 2022-02-28 | 9,030 | 9,200 | 9,000 | 9,170 | 495,200 | 9,170 |
| 2022-02-25 | 9,310 | 9,370 | 8,980 | 8,980 | 446,000 | 8,980 |
| 2022-02-24 | 9,140 | 9,230 | 9,110 | 9,210 | 324,400 | 9,210 |
| 2022-02-22 | 9,100 | 9,180 | 9,030 | 9,160 | 218,000 | 9,160 |
| 2022-02-21 | 9,090 | 9,200 | 9,090 | 9,200 | 187,900 | 9,200 |
| 2022-02-18 | 9,110 | 9,160 | 9,090 | 9,140 | 218,600 | 9,140 |
| 2022-02-17 | 9,100 | 9,130 | 9,000 | 9,080 | 197,900 | 9,080 |
| 2022-02-16 | 9,010 | 9,140 | 8,980 | 9,090 | 258,500 | 9,090 |
| 2022-02-15 | 8,950 | 9,070 | 8,930 | 9,040 | 302,200 | 9,040 |
| 2022-02-14 | 8,840 | 8,970 | 8,840 | 8,960 | 290,300 | 8,960 |
| 2022-02-10 | 8,960 | 8,970 | 8,820 | 8,940 | 281,800 | 8,940 |
| 2022-02-09 | 9,000 | 9,050 | 8,860 | 8,970 | 290,300 | 8,970 |
| 2022-02-08 | 8,950 | 9,120 | 8,910 | 9,060 | 307,300 | 9,060 |
| 2022-02-07 | 8,730 | 8,990 | 8,650 | 8,960 | 539,900 | 8,960 |
| 2022-02-04 | 8,700 | 8,870 | 8,680 | 8,720 | 841,200 | 8,720 |
| 2022-02-03 | 7,980 | 8,570 | 7,880 | 8,350 | 829,000 | 8,350 |
| 2022-02-02 | 8,040 | 8,080 | 7,930 | 7,990 | 253,900 | 7,990 |
| 2022-02-01 | 8,010 | 8,130 | 7,980 | 8,030 | 207,100 | 8,030 |
| 2022-01-31 | 8,150 | 8,160 | 8,020 | 8,130 | 223,700 | 8,130 |
| 2022-01-28 | 8,180 | 8,230 | 8,130 | 8,160 | 216,500 | 8,160 |
| 2022-01-27 | 8,030 | 8,090 | 7,950 | 8,050 | 238,100 | 8,050 |
| 2022-01-26 | 8,130 | 8,170 | 8,030 | 8,070 | 122,700 | 8,070 |
| 2022-01-25 | 8,120 | 8,150 | 8,000 | 8,130 | 217,400 | 8,130 |
| 2022-01-24 | 8,020 | 8,120 | 7,940 | 8,120 | 177,900 | 8,120 |
| 2022-01-21 | 7,780 | 7,960 | 7,750 | 7,940 | 170,200 | 7,940 |
| 2022-01-20 | 7,700 | 7,940 | 7,700 | 7,880 | 349,500 | 7,880 |
| 2022-01-19 | 7,810 | 7,860 | 7,640 | 7,650 | 444,300 | 7,650 |
| 2022-01-18 | 8,140 | 8,140 | 7,930 | 7,930 | 269,100 | 7,930 |
| 2022-01-17 | 8,140 | 8,190 | 8,100 | 8,100 | 160,100 | 8,100 |
| 2022-01-14 | 8,130 | 8,180 | 8,080 | 8,140 | 248,800 | 8,140 |
| 2022-01-13 | 8,330 | 8,330 | 8,140 | 8,170 | 224,300 | 8,170 |
| 2022-01-12 | 8,310 | 8,340 | 8,260 | 8,280 | 190,100 | 8,280 |
| 2022-01-11 | 8,500 | 8,500 | 8,210 | 8,270 | 241,800 | 8,270 |
| 2022-01-07 | 8,450 | 8,540 | 8,430 | 8,460 | 256,800 | 8,460 |
| 2022-01-06 | 8,440 | 8,570 | 8,430 | 8,450 | 178,100 | 8,450 |
| 2022-01-05 | 8,480 | 8,520 | 8,450 | 8,500 | 182,100 | 8,500 |
| 2022-01-04 | 8,430 | 8,480 | 8,410 | 8,460 | 142,600 | 8,460 |
分割・併合履歴 ： なし
