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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 8,060 | 8,130 | 8,040 | 8,100 | 193,900 | 8,100 |
| 2021-08-03 | 7,900 | 8,110 | 7,900 | 8,110 | 248,800 | 8,110 |
| 2021-08-02 | 7,920 | 8,020 | 7,870 | 8,010 | 251,400 | 8,010 |
| 2021-07-30 | 7,860 | 7,880 | 7,760 | 7,800 | 356,000 | 7,800 |
| 2021-07-29 | 7,980 | 7,990 | 7,880 | 7,880 | 159,600 | 7,880 |
| 2021-07-28 | 7,970 | 7,990 | 7,920 | 7,930 | 176,300 | 7,930 |
| 2021-07-27 | 7,990 | 8,000 | 7,940 | 7,960 | 180,300 | 7,960 |
| 2021-07-26 | 8,080 | 8,100 | 7,930 | 7,970 | 193,400 | 7,970 |
| 2021-07-21 | 7,950 | 8,060 | 7,930 | 8,000 | 169,400 | 8,000 |
| 2021-07-20 | 7,900 | 8,020 | 7,860 | 7,990 | 261,900 | 7,990 |
| 2021-07-19 | 7,930 | 7,990 | 7,920 | 7,940 | 168,400 | 7,940 |
| 2021-07-16 | 8,000 | 8,070 | 7,920 | 7,920 | 208,900 | 7,920 |
| 2021-07-15 | 8,180 | 8,190 | 7,990 | 8,000 | 283,400 | 8,000 |
| 2021-07-14 | 8,070 | 8,180 | 8,050 | 8,180 | 251,900 | 8,180 |
| 2021-07-13 | 7,940 | 8,040 | 7,930 | 8,040 | 177,600 | 8,040 |
| 2021-07-12 | 7,890 | 7,920 | 7,860 | 7,920 | 176,700 | 7,920 |
| 2021-07-09 | 7,700 | 7,810 | 7,690 | 7,780 | 353,400 | 7,780 |
| 2021-07-08 | 7,830 | 7,860 | 7,760 | 7,760 | 262,900 | 7,760 |
| 2021-07-07 | 7,800 | 7,870 | 7,790 | 7,810 | 240,300 | 7,810 |
| 2021-07-06 | 7,880 | 7,900 | 7,820 | 7,820 | 224,400 | 7,820 |
| 2021-07-05 | 7,940 | 7,950 | 7,870 | 7,880 | 175,400 | 7,880 |
| 2021-07-02 | 7,880 | 7,950 | 7,870 | 7,900 | 223,800 | 7,900 |
| 2021-07-01 | 7,890 | 7,910 | 7,840 | 7,880 | 282,900 | 7,880 |
| 2021-06-30 | 8,080 | 8,090 | 8,000 | 8,000 | 151,100 | 8,000 |
| 2021-06-29 | 8,140 | 8,140 | 8,060 | 8,100 | 185,600 | 8,100 |
| 2021-06-28 | 8,150 | 8,150 | 8,060 | 8,120 | 164,500 | 8,120 |
| 2021-06-25 | 8,100 | 8,150 | 8,060 | 8,150 | 189,900 | 8,150 |
| 2021-06-24 | 8,030 | 8,170 | 8,000 | 8,150 | 210,300 | 8,150 |
| 2021-06-23 | 8,190 | 8,190 | 8,110 | 8,130 | 185,400 | 8,130 |
| 2021-06-22 | 8,010 | 8,140 | 8,010 | 8,130 | 213,500 | 8,130 |
| 2021-06-21 | 8,060 | 8,060 | 7,960 | 7,970 | 246,800 | 7,970 |
| 2021-06-18 | 8,090 | 8,100 | 8,000 | 8,070 | 490,200 | 8,070 |
| 2021-06-17 | 8,150 | 8,150 | 8,060 | 8,080 | 158,600 | 8,080 |
| 2021-06-16 | 8,130 | 8,150 | 8,090 | 8,110 | 185,000 | 8,110 |
| 2021-06-15 | 8,000 | 8,100 | 7,990 | 8,100 | 282,500 | 8,100 |
| 2021-06-14 | 7,900 | 7,960 | 7,890 | 7,960 | 162,400 | 7,960 |
| 2021-06-11 | 7,870 | 7,910 | 7,840 | 7,890 | 253,100 | 7,890 |
| 2021-06-10 | 7,870 | 7,950 | 7,810 | 7,830 | 253,100 | 7,830 |
| 2021-06-09 | 7,860 | 7,920 | 7,840 | 7,870 | 203,500 | 7,870 |
| 2021-06-08 | 7,730 | 7,820 | 7,730 | 7,810 | 228,900 | 7,810 |
| 2021-06-07 | 7,730 | 7,780 | 7,710 | 7,750 | 275,800 | 7,750 |
| 2021-06-04 | 7,810 | 7,860 | 7,700 | 7,730 | 297,700 | 7,730 |
| 2021-06-03 | 7,620 | 7,750 | 7,600 | 7,720 | 394,000 | 7,720 |
| 2021-06-02 | 7,770 | 7,770 | 7,530 | 7,550 | 844,400 | 7,550 |
| 2021-06-01 | 7,930 | 7,940 | 7,820 | 7,830 | 250,000 | 7,830 |
| 2021-05-31 | 8,010 | 8,070 | 7,910 | 7,930 | 228,100 | 7,930 |
| 2021-05-28 | 7,970 | 8,010 | 7,950 | 7,980 | 342,300 | 7,980 |
| 2021-05-27 | 7,930 | 7,980 | 7,870 | 7,930 | 423,500 | 7,930 |
| 2021-05-26 | 7,960 | 7,980 | 7,930 | 7,930 | 253,200 | 7,930 |
| 2021-05-25 | 7,980 | 8,000 | 7,950 | 7,970 | 219,600 | 7,970 |
| 2021-05-24 | 8,060 | 8,100 | 8,010 | 8,010 | 203,900 | 8,010 |
| 2021-05-21 | 7,990 | 8,070 | 7,970 | 8,070 | 285,100 | 8,070 |
| 2021-05-20 | 7,910 | 7,980 | 7,860 | 7,960 | 186,900 | 7,960 |
| 2021-05-19 | 8,000 | 8,010 | 7,920 | 7,950 | 299,500 | 7,950 |
| 2021-05-18 | 8,020 | 8,090 | 7,990 | 8,050 | 255,500 | 8,050 |
| 2021-05-17 | 8,120 | 8,150 | 7,970 | 7,980 | 337,900 | 7,980 |
| 2021-05-14 | 8,030 | 8,170 | 8,020 | 8,150 | 346,400 | 8,150 |
| 2021-05-13 | 8,000 | 8,080 | 7,900 | 8,010 | 344,000 | 8,010 |
| 2021-05-12 | 8,110 | 8,120 | 7,930 | 8,000 | 484,100 | 8,000 |
| 2021-05-11 | 7,880 | 8,190 | 7,830 | 8,150 | 797,400 | 8,150 |
| 2021-05-10 | 7,810 | 7,900 | 7,770 | 7,900 | 242,100 | 7,900 |
| 2021-05-07 | 7,830 | 7,900 | 7,800 | 7,830 | 250,000 | 7,830 |
| 2021-05-06 | 7,900 | 7,900 | 7,790 | 7,820 | 295,800 | 7,820 |
| 2021-04-30 | 7,800 | 7,870 | 7,750 | 7,750 | 320,900 | 7,750 |
| 2021-04-28 | 7,790 | 7,820 | 7,760 | 7,760 | 237,200 | 7,760 |
| 2021-04-27 | 7,920 | 7,930 | 7,760 | 7,810 | 365,800 | 7,810 |
| 2021-04-26 | 7,960 | 7,960 | 7,890 | 7,920 | 199,600 | 7,920 |
| 2021-04-23 | 7,910 | 7,950 | 7,850 | 7,930 | 229,700 | 7,930 |
| 2021-04-22 | 7,820 | 7,910 | 7,820 | 7,910 | 272,400 | 7,910 |
| 2021-04-21 | 7,760 | 7,880 | 7,750 | 7,860 | 319,500 | 7,860 |
| 2021-04-20 | 7,790 | 7,860 | 7,710 | 7,800 | 391,000 | 7,800 |
| 2021-04-19 | 7,980 | 7,980 | 7,830 | 7,830 | 415,600 | 7,830 |
| 2021-04-16 | 7,950 | 8,000 | 7,910 | 7,980 | 198,000 | 7,980 |
| 2021-04-15 | 7,960 | 8,020 | 7,940 | 7,940 | 163,600 | 7,940 |
| 2021-04-14 | 7,950 | 8,000 | 7,940 | 7,970 | 235,800 | 7,970 |
| 2021-04-13 | 8,060 | 8,060 | 7,930 | 7,930 | 348,200 | 7,930 |
| 2021-04-12 | 8,090 | 8,090 | 8,000 | 8,020 | 270,600 | 8,020 |
| 2021-04-09 | 8,100 | 8,150 | 8,060 | 8,100 | 212,000 | 8,100 |
| 2021-04-08 | 8,100 | 8,110 | 8,000 | 8,040 | 233,100 | 8,040 |
| 2021-04-07 | 8,080 | 8,160 | 8,050 | 8,100 | 304,400 | 8,100 |
| 2021-04-06 | 8,120 | 8,160 | 8,010 | 8,010 | 325,800 | 8,010 |
| 2021-04-05 | 8,200 | 8,200 | 8,120 | 8,120 | 195,800 | 8,120 |
| 2021-04-02 | 8,200 | 8,230 | 8,160 | 8,160 | 129,300 | 8,160 |
| 2021-04-01 | 8,230 | 8,270 | 8,160 | 8,170 | 278,400 | 8,170 |
| 2021-03-31 | 8,270 | 8,340 | 8,210 | 8,210 | 410,700 | 8,210 |
| 2021-03-30 | 8,450 | 8,450 | 8,260 | 8,370 | 381,700 | 8,370 |
| 2021-03-29 | 8,580 | 8,590 | 8,480 | 8,540 | 651,300 | 8,540 |
| 2021-03-26 | 8,560 | 8,560 | 8,410 | 8,520 | 463,100 | 8,520 |
| 2021-03-25 | 8,500 | 8,590 | 8,480 | 8,560 | 582,900 | 8,560 |
| 2021-03-24 | 8,330 | 8,370 | 8,250 | 8,360 | 509,600 | 8,360 |
| 2021-03-23 | 8,310 | 8,340 | 8,220 | 8,320 | 419,800 | 8,320 |
| 2021-03-22 | 8,180 | 8,270 | 8,110 | 8,260 | 443,800 | 8,260 |
| 2021-03-19 | 8,140 | 8,150 | 8,070 | 8,100 | 594,900 | 8,100 |
| 2021-03-18 | 8,060 | 8,170 | 8,040 | 8,140 | 410,800 | 8,140 |
| 2021-03-17 | 8,060 | 8,070 | 8,010 | 8,050 | 282,900 | 8,050 |
| 2021-03-16 | 8,090 | 8,100 | 8,010 | 8,020 | 360,200 | 8,020 |
| 2021-03-15 | 8,040 | 8,090 | 8,010 | 8,090 | 287,300 | 8,090 |
| 2021-03-12 | 7,960 | 8,030 | 7,910 | 8,020 | 425,300 | 8,020 |
| 2021-03-11 | 7,920 | 7,980 | 7,900 | 7,940 | 336,400 | 7,940 |
| 2021-03-10 | 7,940 | 7,990 | 7,900 | 7,900 | 441,800 | 7,900 |
| 2021-03-09 | 8,000 | 8,020 | 7,890 | 7,940 | 580,600 | 7,940 |
| 2021-03-08 | 8,130 | 8,140 | 7,930 | 7,940 | 479,600 | 7,940 |
| 2021-03-05 | 7,850 | 8,040 | 7,810 | 8,040 | 589,100 | 8,040 |
| 2021-03-04 | 7,960 | 7,970 | 7,850 | 7,870 | 557,600 | 7,870 |
| 2021-03-03 | 8,000 | 8,070 | 7,940 | 8,020 | 711,000 | 8,020 |
| 2021-03-02 | 8,100 | 8,120 | 7,850 | 7,920 | 1,416,900 | 7,920 |
| 2021-03-01 | 8,130 | 8,240 | 8,060 | 8,130 | 651,600 | 8,130 |
| 2021-02-26 | 8,190 | 8,210 | 8,050 | 8,050 | 526,800 | 8,050 |
| 2021-02-25 | 8,260 | 8,290 | 8,210 | 8,210 | 354,700 | 8,210 |
| 2021-02-24 | 8,290 | 8,330 | 8,210 | 8,290 | 499,100 | 8,290 |
| 2021-02-22 | 8,400 | 8,400 | 8,300 | 8,340 | 442,700 | 8,340 |
| 2021-02-19 | 8,490 | 8,530 | 8,450 | 8,500 | 214,500 | 8,500 |
| 2021-02-18 | 8,500 | 8,530 | 8,420 | 8,470 | 225,700 | 8,470 |
| 2021-02-17 | 8,510 | 8,530 | 8,440 | 8,440 | 296,600 | 8,440 |
| 2021-02-16 | 8,590 | 8,620 | 8,510 | 8,510 | 318,000 | 8,510 |
| 2021-02-15 | 8,600 | 8,640 | 8,530 | 8,580 | 256,300 | 8,580 |
| 2021-02-12 | 8,620 | 8,620 | 8,530 | 8,550 | 308,100 | 8,550 |
| 2021-02-10 | 8,600 | 8,670 | 8,580 | 8,650 | 204,300 | 8,650 |
| 2021-02-09 | 8,640 | 8,640 | 8,540 | 8,580 | 343,900 | 8,580 |
| 2021-02-08 | 8,560 | 8,630 | 8,520 | 8,620 | 409,300 | 8,620 |
| 2021-02-05 | 8,430 | 8,530 | 8,320 | 8,510 | 521,000 | 8,510 |
| 2021-02-04 | 8,640 | 8,650 | 8,430 | 8,460 | 772,900 | 8,460 |
| 2021-02-03 | 8,890 | 9,030 | 8,600 | 8,630 | 805,800 | 8,630 |
| 2021-02-02 | 8,780 | 8,850 | 8,760 | 8,780 | 340,400 | 8,780 |
| 2021-02-01 | 9,000 | 9,040 | 8,800 | 8,800 | 423,300 | 8,800 |
| 2021-01-29 | 9,180 | 9,270 | 9,040 | 9,050 | 261,400 | 9,050 |
| 2021-01-28 | 9,230 | 9,360 | 9,180 | 9,210 | 805,200 | 9,210 |
| 2021-01-27 | 9,210 | 9,360 | 9,180 | 9,340 | 426,700 | 9,340 |
| 2021-01-26 | 9,030 | 9,150 | 8,940 | 9,100 | 257,100 | 9,100 |
| 2021-01-25 | 9,090 | 9,090 | 8,990 | 9,020 | 197,300 | 9,020 |
| 2021-01-22 | 9,110 | 9,200 | 9,070 | 9,090 | 219,000 | 9,090 |
| 2021-01-21 | 9,200 | 9,270 | 9,170 | 9,190 | 197,000 | 9,190 |
| 2021-01-20 | 9,290 | 9,290 | 9,160 | 9,230 | 262,400 | 9,230 |
| 2021-01-19 | 9,300 | 9,380 | 9,220 | 9,220 | 252,300 | 9,220 |
| 2021-01-18 | 9,260 | 9,320 | 9,190 | 9,300 | 236,600 | 9,300 |
| 2021-01-15 | 9,230 | 9,300 | 9,190 | 9,250 | 340,700 | 9,250 |
| 2021-01-14 | 9,140 | 9,200 | 9,110 | 9,170 | 316,900 | 9,170 |
| 2021-01-13 | 9,060 | 9,150 | 9,040 | 9,100 | 271,700 | 9,100 |
| 2021-01-12 | 9,010 | 9,130 | 8,950 | 9,090 | 260,900 | 9,090 |
| 2021-01-08 | 8,960 | 9,140 | 8,880 | 9,110 | 466,000 | 9,110 |
| 2021-01-07 | 8,830 | 9,020 | 8,820 | 8,980 | 432,200 | 8,980 |
| 2021-01-06 | 9,100 | 9,130 | 8,810 | 8,810 | 707,700 | 8,810 |
| 2021-01-05 | 8,930 | 8,970 | 8,860 | 8,910 | 233,200 | 8,910 |
| 2021-01-04 | 8,900 | 8,920 | 8,800 | 8,900 | 186,900 | 8,900 |
分割・併合履歴 ： なし
