2897 日清食品ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	12,090	12,200	12,070	12,100	272,000	12,100
2023-06-07	12,320	12,375	12,185	12,195	309,700	12,195
2023-06-06	12,120	12,290	12,060	12,290	246,100	12,290
2023-06-05	12,165	12,165	12,010	12,125	353,800	12,125
2023-06-02	12,080	12,210	12,070	12,130	269,600	12,130
2023-06-01	12,080	12,190	12,040	12,170	304,300	12,170
2023-05-31	11,690	11,950	11,680	11,890	608,100	11,890
2023-05-30	11,800	11,880	11,700	11,810	307,900	11,810
2023-05-29	11,950	11,980	11,830	11,910	307,300	11,910
2023-05-26	12,040	12,060	11,910	11,950	319,800	11,950
2023-05-25	12,050	12,200	12,010	12,010	276,500	12,010
2023-05-24	12,220	12,220	12,070	12,110	202,000	12,110
2023-05-23	12,330	12,380	12,130	12,230	347,800	12,230
2023-05-22	12,390	12,460	12,320	12,390	245,800	12,390
2023-05-19	12,410	12,440	12,310	12,370	267,000	12,370
2023-05-18	12,720	12,720	12,300	12,400	415,200	12,400
2023-05-17	12,780	12,810	12,650	12,720	288,500	12,720
2023-05-16	12,450	12,840	12,420	12,840	496,000	12,840
2023-05-15	12,430	12,490	12,310	12,410	322,300	12,410
2023-05-12	11,930	12,370	11,930	12,360	565,700	12,360
2023-05-11	12,010	12,330	11,870	12,040	1,084,300	12,040
2023-05-10	13,250	13,250	12,330	12,390	935,300	12,390
2023-05-09	13,140	13,300	13,140	13,250	238,800	13,250
2023-05-08	13,090	13,210	13,080	13,140	331,400	13,140
2023-05-02	13,200	13,200	12,980	13,070	231,200	13,070
2023-05-01	13,120	13,220	13,110	13,200	214,500	13,200
2023-04-28	13,120	13,160	13,030	13,120	199,500	13,120
2023-04-27	12,920	13,010	12,820	13,000	167,700	13,000
2023-04-26	13,000	13,120	12,920	13,000	300,100	13,000
2023-04-25	12,890	12,940	12,840	12,930	239,800	12,930
2023-04-24	12,760	12,830	12,710	12,800	219,600	12,800
2023-04-21	12,510	12,740	12,500	12,650	376,300	12,650
2023-04-20	12,320	12,360	12,290	12,320	152,400	12,320
2023-04-19	12,340	12,370	12,260	12,330	142,000	12,330
2023-04-18	12,120	12,340	12,120	12,330	217,200	12,330
2023-04-17	12,090	12,150	12,060	12,150	155,000	12,150
2023-04-14	12,100	12,150	12,070	12,090	153,000	12,090
2023-04-13	12,110	12,120	12,060	12,100	188,800	12,100
2023-04-12	12,030	12,150	12,030	12,070	165,600	12,070
2023-04-11	12,070	12,140	12,010	12,040	164,300	12,040
2023-04-10	12,000	12,070	11,990	12,070	153,900	12,070
2023-04-07	12,070	12,100	11,930	11,950	150,700	11,950
2023-04-06	11,940	12,090	11,930	12,050	232,700	12,050
2023-04-05	12,240	12,240	11,970	11,970	284,800	11,970
2023-04-04	12,180	12,250	12,100	12,240	235,800	12,240
2023-04-03	12,130	12,190	12,080	12,130	206,600	12,130
2023-03-31	12,090	12,190	12,040	12,130	223,200	12,130
2023-03-30	12,150	12,180	12,010	12,090	294,900	12,090
2023-03-29	12,000	12,190	11,990	12,170	405,300	12,170
2023-03-28	11,910	12,010	11,870	11,920	250,400	11,920
2023-03-27	12,000	12,060	11,870	11,870	216,000	11,870
2023-03-24	11,830	11,930	11,800	11,900	250,100	11,900
2023-03-23	11,770	11,840	11,710	11,780	164,500	11,780
2023-03-22	11,740	11,880	11,740	11,790	255,200	11,790
2023-03-20	11,820	11,820	11,650	11,690	281,400	11,690
2023-03-17	11,760	11,880	11,730	11,760	316,300	11,760
2023-03-16	11,660	11,740	11,580	11,710	341,500	11,710
2023-03-15	11,650	11,770	11,620	11,680	312,800	11,680
2023-03-14	11,550	11,730	11,530	11,600	393,300	11,600
2023-03-13	11,600	11,610	11,460	11,560	214,500	11,560
2023-03-10	11,770	11,810	11,640	11,670	297,900	11,670
2023-03-09	11,680	11,850	11,660	11,820	238,800	11,820
2023-03-08	11,540	11,660	11,510	11,590	225,500	11,590
2023-03-07	11,330	11,540	11,330	11,520	239,300	11,520
2023-03-06	11,420	11,440	11,310	11,320	229,000	11,320
2023-03-03	11,480	11,510	11,410	11,420	245,000	11,420
2023-03-02	11,400	11,430	11,360	11,420	140,600	11,420
2023-03-01	11,320	11,470	11,310	11,410	276,600	11,410
2023-02-28	11,350	11,410	11,290	11,340	243,000	11,340
2023-02-27	11,220	11,350	11,150	11,350	191,400	11,350
2023-02-24	11,230	11,320	11,220	11,270	221,100	11,270
2023-02-22	11,280	11,370	11,180	11,350	200,200	11,350
2023-02-21	11,350	11,400	11,260	11,290	191,900	11,290
2023-02-20	11,430	11,440	11,320	11,380	145,300	11,380
2023-02-17	11,260	11,360	11,250	11,280	255,000	11,280
2023-02-16	11,470	11,500	11,310	11,350	200,900	11,350
2023-02-15	11,520	11,600	11,460	11,470	217,800	11,470
2023-02-14	11,440	11,570	11,410	11,560	364,800	11,560
2023-02-13	11,280	11,290	11,000	11,190	341,000	11,190
2023-02-10	11,350	11,440	11,290	11,360	356,200	11,360
2023-02-09	11,200	11,330	11,120	11,250	439,500	11,250
2023-02-08	11,150	11,180	11,020	11,130	529,300	11,130
2023-02-07	11,100	11,430	11,010	11,220	992,000	11,220
2023-02-06	10,320	10,740	10,130	10,680	911,800	10,680
2023-02-03	10,150	10,190	10,020	10,100	333,100	10,100
2023-02-02	10,250	10,270	10,100	10,150	318,900	10,150
2023-02-01	10,200	10,280	10,110	10,220	388,300	10,220
2023-01-31	10,000	10,180	9,970	10,160	370,900	10,160
2023-01-30	9,920	9,990	9,910	9,950	255,300	9,950
2023-01-27	10,080	10,090	9,920	9,980	201,400	9,980
2023-01-26	10,120	10,130	10,030	10,100	170,400	10,100
2023-01-25	10,080	10,180	10,010	10,090	224,800	10,090
2023-01-24	9,950	10,010	9,930	10,010	200,800	10,010
2023-01-23	9,950	10,000	9,920	9,960	217,600	9,960
2023-01-20	9,980	10,070	9,970	9,970	163,200	9,970
2023-01-19	9,990	10,060	9,980	10,010	207,700	10,010
2023-01-18	10,070	10,170	10,030	10,050	223,100	10,050
2023-01-17	10,000	10,050	9,960	10,020	229,100	10,020
2023-01-16	10,000	10,140	9,990	10,030	179,000	10,030
2023-01-13	10,160	10,200	10,060	10,080	180,500	10,080
2023-01-12	10,120	10,270	10,110	10,250	244,300	10,250
2023-01-11	10,280	10,350	10,220	10,230	234,100	10,230
2023-01-10	10,280	10,310	10,050	10,160	187,200	10,160
2023-01-06	10,340	10,340	10,200	10,280	172,600	10,280
2023-01-05	10,350	10,390	10,280	10,320	164,600	10,320
2023-01-04	10,390	10,490	10,300	10,410	279,100	10,410

分割・併合履歴：なし