2897 日清食品ホールディングス(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-289519709519709,000323.33
1983-12-2795195195095043,000316.67
1983-12-269509509509504,000316.67
1983-12-2394594794594712,000315.67
1983-12-2294695094594512,000315
1983-12-2194995094194718,000315.67
1983-12-209499499499496,000316.33
1983-12-199459499459497,000316.33
1983-12-179509509509503,000316.67
1983-12-1695495495095016,000316.67
1983-12-159569569559565,000318.67
1983-12-149519519519513,000317
1983-12-129659659659652,000321.67
1983-12-0996596596596512,000321.67
1983-12-089509509459454,000315
1983-12-079509519509504,000316.67
1983-12-069559559509509,000316.67
1983-12-059519519519516,000317
1983-12-039509509509501,000316.67
1983-12-029419459419453,000315
1983-12-019559559409407,000313.33
1983-11-309509509459454,000315
1983-11-299469469459457,000315
1983-11-289449449449441,000314.67
1983-11-269409409409405,000313.33
1983-11-2594194194094010,000313.33
1983-11-249409409409404,000313.33
1983-11-219409509409505,000316.67
1983-11-1894094094094016,000313.33
1983-11-1695095094094031,000313.33
1983-11-159509519509516,000317
1983-11-149509519509513,000317
1983-11-119519519509508,000316.67
1983-11-109579579509513,000317
1983-11-099589589589589,000319.33
1983-11-079689689689681,000322.67
1983-11-059689709689703,000323.33
1983-11-0495996795996711,000322.33
1983-11-029429509429504,000316.67
1983-11-019419419419415,000313.67
1983-10-319409409409401,000313.33
1983-10-299409409409401,000313.33
1983-10-289409409409406,000313.33
1983-10-279459509459506,000316.67
1983-10-269459459459451,000315
1983-10-259559559559556,000318.33
1983-10-249459459459455,000315
1983-10-2293794593794510,000315
1983-10-219479479479473,000315.67
1983-10-209579579479477,000315.67
1983-10-199589589589581,000319.33
1983-10-1895995995995913,000319.67
1983-10-179599599599596,000319.67
1983-10-1396096096096019,000320
1983-10-059999999999999,000333
1983-10-049611,0009611,00014,000333.33
1983-10-039519609519605,000320
1983-09-3094094694094623,000315.33
1983-09-2994594593693624,000312
1983-09-279359409359358,000311.67
1983-09-249329329319317,000310.33
1983-09-2293093193093019,000310
1983-09-2193093092592515,000308.33
1983-09-2093093093093012,000310
1983-09-199309309309302,000310
1983-09-1792593092093010,000310
1983-09-1692092692092539,000308.33
1983-09-1492092092092020,000306.67
1983-09-1392792892092038,000306.67
1983-09-1292592792092037,000306.67
1983-09-099309309209219,000307
1983-09-0893493593093020,000310
1983-09-079299359209358,000311.67
1983-09-0693593593093014,000310
1983-09-059409419359354,000311.67
1983-09-039459459409404,000313.33
1983-09-0295095094094014,000313.33
1983-09-019409409409404,000313.33
1983-08-3195095095095011,000316.67
1983-08-309509509509506,000316.67
1983-08-2993495093495021,000316.67
1983-08-279349349349342,000311.33
1983-08-269389389389381,000312.67
1983-08-259409409409408,000313.33
1983-08-2494094094094014,000313.33
1983-08-2395095094094011,000313.33
1983-08-2295095095095015,000316.67
1983-08-1995795795095010,000316.67
1983-08-1895096095095713,000319
1983-08-179509509509504,000316.67
1983-08-1595996095096014,000320
1983-08-129609609609601,000320
1983-08-1195895895895812,000319.33
1983-08-1095895895895811,000319.33
1983-08-0995895895895812,000319.33
1983-08-089589589589582,000319.33
1983-08-069589589589585,000319.33
1983-08-0595995995895811,000319.33
1983-08-0495996095895918,000319.67
1983-08-039609609599595,000319.67
1983-08-029609609609608,000320
1983-08-0196096096096012,000320
1983-07-2996596596596513,000321.67
1983-07-289659659659657,000321.67
1983-07-2796597096596513,000321.67
1983-07-2696996996596517,000321.67
1983-07-2597097096996912,000323
1983-07-2397097096997011,000323.33
1983-07-2298098097098023,000326.67
1983-07-219839839829826,000327.33
1983-07-209829829829824,000327.33
1983-07-199839859829854,000328.33
1983-07-1899099598298216,000327.33
1983-07-1599099098298213,000327.33
1983-07-1498298298298213,000327.33
1983-07-139829829829828,000327.33
1983-07-1299399398299013,000330
1983-07-119859939859938,000331
1983-07-099889889809804,000326.67
1983-07-0899199599199112,000330.33
1983-07-0799099199099125,000330.33
1983-07-0699599599099019,000330
1983-07-0599599599599531,000331.67
1983-07-0499499699099533,000331.67
1983-07-011,0001,00099099471,000331.33
1983-06-309781,0009781,00065,000333.33
1983-06-2997598197597839,000326
1983-06-289799799799792,000326.33
1983-06-2797098097098012,000326.67
1983-06-259709709709706,000323.33
1983-06-2497098097097019,000323.33
1983-06-2397397396096025,000320
1983-06-2297097597097526,000325
1983-06-2197597597097022,000323.33
1983-06-2097597597597522,000325
1983-06-1797597597597520,000325
1983-06-169759759759753,000325
1983-06-1597597597597512,000325
1983-06-1497097597097520,000325
1983-06-139759759759758,000325
1983-06-1197597597597523,000325
1983-06-1097598097597528,000325
1983-06-099759759759754,000325
1983-06-0897097597097514,000325
1983-06-079809809809805,000326.67
1983-06-0697598097598031,000326.67
1983-06-049749759709709,000323.33
1983-06-0397098096998059,000326.67
1983-06-0296096996096844,000322.67
1983-06-0196097095597022,000323.33
1983-05-319559609559604,000320
1983-05-3095095194695011,000316.67
1983-05-289469469469461,000315.33
1983-05-2794594694594623,000315.33
1983-05-2695595594594561,000315
1983-05-2595495595395514,000318.33
1983-05-2495395395395322,000317.67
1983-05-2395695695395521,000318.33
1983-05-209509559509559,000318.33
1983-05-1997197196096047,000320
1983-05-1895997095996031,000320
1983-05-1796097096096026,000320
1983-05-1695597095097051,000323.33
1983-05-149609609609609,000320
1983-05-1396096096096028,000320
1983-05-1296596595596015,000320
1983-05-1196596596596528,000321.67
1983-05-1096597096596536,000321.67
1983-05-0995097094997074,000323.33
1983-05-079389409389404,000313.33
1983-05-0693093593093541,000311.67
1983-05-0493093592592552,000308.33
1983-05-029309309309304,000310
1983-04-309359359259253,000308.33
1983-04-289309309309308,000310
1983-04-279309359309303,000310
1983-04-2693593592593522,000311.67
1983-04-2593693693593515,000311.67
1983-04-239409409359358,000311.67
1983-04-229369369359359,000311.67
1983-04-21931940931936115,000312
1983-04-2093993993593521,000311.67
1983-04-199309409309403,000313.33
1983-04-1894094994094015,000313.33
1983-04-1594195094094130,000313.67
1983-04-14935937935937212,000312.33
1983-04-13935939931939104,000313
1983-04-1293593593093538,000311.67
1983-04-1192193592193520,000311.67
1983-04-0890590590590532,000301.67
1983-04-079029109029102,000303.33
1983-04-069019019019014,000300.33
1983-04-049009009009004,000300
1983-04-029009009009009,000300
1983-04-019009009009004,000300
1983-03-3190090090090014,000300
1983-03-3090090090090032,000300
1983-03-2990090090090030,000300
1983-03-289019019019011,000300.33
1983-03-259209209209207,000306.67
1983-03-249209209179204,000306.67
1983-03-239149149149143,000304.67
1983-03-189129139129135,000304.33
1983-03-1791191291191211,000304
1983-03-1691091391091310,000304.33
1983-03-159109109109108,000303.33
1983-03-1491091091091021,000303.33
1983-03-1290691090691010,000303.33
1983-03-119059059059051,000301.67
1983-03-1090591090591022,000303.33
1983-03-0990091090091017,000303.33
1983-03-0889990589990532,000301.67
1983-03-0791091091091011,000303.33
1983-03-059109109109102,000303.33
1983-03-049109109089108,000303.33
1983-03-0390891090891064,000303.33
1983-03-029119119109104,000303.33
1983-03-019119119119112,000303.67
1983-02-289119119119111,000303.67
1983-02-269109109109102,000303.33
1983-02-259109109109107,000303.33
1983-02-249029029029021,000300.67
1983-02-239109109059058,000301.67
1983-02-229109109059055,000301.67
1983-02-219059059059051,000301.67
1983-02-1890590590590512,000301.67
1983-02-179009009009008,000300
1983-02-168858958858955,000298.33
1983-02-158958958858859,000295
1983-02-1488590088090011,000300
1983-02-099059059059056,000301.67
1983-02-059159159159156,000305
1983-02-0491591591591527,000305
1983-02-039159159159156,000305
1983-02-029159159159158,000305
1983-02-0191591591591513,000305
1983-01-319159159159158,000305
1983-01-299159159159153,000305
1983-01-289159159159153,000305
1983-01-279159209159207,000306.67
1983-01-26916916915915110,000305
1983-01-2591691691691620,000305.33
1983-01-249179179179171,000305.67
1983-01-2291691691691618,000305.33
1983-01-219169169169168,000305.33
1983-01-2091691691691610,000305.33
1983-01-199169169169164,000305.33
1983-01-1891691691691610,000305.33
1983-01-1791691691591514,000305
1983-01-1491691691591513,000305
1983-01-139179179169173,000305.67
1983-01-129169169169169,000305.33
1983-01-1191691691691614,000305.33
1983-01-109169179169174,000305.67
1983-01-089159159159158,000305
1983-01-0791592091591511,000305
1983-01-0692192192092030,000306.67
1983-01-049219219219211,000307

分割・併合履歴 : [2023-12-28]1株→3株