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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 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
