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
1983-12-28	951	970	951	970	9,000	323.33
1983-12-27	951	951	950	950	43,000	316.67
1983-12-26	950	950	950	950	4,000	316.67
1983-12-23	945	947	945	947	12,000	315.67
1983-12-22	946	950	945	945	12,000	315
1983-12-21	949	950	941	947	18,000	315.67
1983-12-20	949	949	949	949	6,000	316.33
1983-12-19	945	949	945	949	7,000	316.33
1983-12-17	950	950	950	950	3,000	316.67
1983-12-16	954	954	950	950	16,000	316.67
1983-12-15	956	956	955	956	5,000	318.67
1983-12-14	951	951	951	951	3,000	317
1983-12-12	965	965	965	965	2,000	321.67
1983-12-09	965	965	965	965	12,000	321.67
1983-12-08	950	950	945	945	4,000	315
1983-12-07	950	951	950	950	4,000	316.67
1983-12-06	955	955	950	950	9,000	316.67
1983-12-05	951	951	951	951	6,000	317
1983-12-03	950	950	950	950	1,000	316.67
1983-12-02	941	945	941	945	3,000	315
1983-12-01	955	955	940	940	7,000	313.33
1983-11-30	950	950	945	945	4,000	315
1983-11-29	946	946	945	945	7,000	315
1983-11-28	944	944	944	944	1,000	314.67
1983-11-26	940	940	940	940	5,000	313.33
1983-11-25	941	941	940	940	10,000	313.33
1983-11-24	940	940	940	940	4,000	313.33
1983-11-21	940	950	940	950	5,000	316.67
1983-11-18	940	940	940	940	16,000	313.33
1983-11-16	950	950	940	940	31,000	313.33
1983-11-15	950	951	950	951	6,000	317
1983-11-14	950	951	950	951	3,000	317
1983-11-11	951	951	950	950	8,000	316.67
1983-11-10	957	957	950	951	3,000	317
1983-11-09	958	958	958	958	9,000	319.33
1983-11-07	968	968	968	968	1,000	322.67
1983-11-05	968	970	968	970	3,000	323.33
1983-11-04	959	967	959	967	11,000	322.33
1983-11-02	942	950	942	950	4,000	316.67
1983-11-01	941	941	941	941	5,000	313.67
1983-10-31	940	940	940	940	1,000	313.33
1983-10-29	940	940	940	940	1,000	313.33
1983-10-28	940	940	940	940	6,000	313.33
1983-10-27	945	950	945	950	6,000	316.67
1983-10-26	945	945	945	945	1,000	315
1983-10-25	955	955	955	955	6,000	318.33
1983-10-24	945	945	945	945	5,000	315
1983-10-22	937	945	937	945	10,000	315
1983-10-21	947	947	947	947	3,000	315.67
1983-10-20	957	957	947	947	7,000	315.67
1983-10-19	958	958	958	958	1,000	319.33
1983-10-18	959	959	959	959	13,000	319.67
1983-10-17	959	959	959	959	6,000	319.67
1983-10-13	960	960	960	960	19,000	320
1983-10-05	999	999	999	999	9,000	333
1983-10-04	961	1,000	961	1,000	14,000	333.33
1983-10-03	951	960	951	960	5,000	320
1983-09-30	940	946	940	946	23,000	315.33
1983-09-29	945	945	936	936	24,000	312
1983-09-27	935	940	935	935	8,000	311.67
1983-09-24	932	932	931	931	7,000	310.33
1983-09-22	930	931	930	930	19,000	310
1983-09-21	930	930	925	925	15,000	308.33
1983-09-20	930	930	930	930	12,000	310
1983-09-19	930	930	930	930	2,000	310
1983-09-17	925	930	920	930	10,000	310
1983-09-16	920	926	920	925	39,000	308.33
1983-09-14	920	920	920	920	20,000	306.67
1983-09-13	927	928	920	920	38,000	306.67
1983-09-12	925	927	920	920	37,000	306.67
1983-09-09	930	930	920	921	9,000	307
1983-09-08	934	935	930	930	20,000	310
1983-09-07	929	935	920	935	8,000	311.67
1983-09-06	935	935	930	930	14,000	310
1983-09-05	940	941	935	935	4,000	311.67
1983-09-03	945	945	940	940	4,000	313.33
1983-09-02	950	950	940	940	14,000	313.33
1983-09-01	940	940	940	940	4,000	313.33
1983-08-31	950	950	950	950	11,000	316.67
1983-08-30	950	950	950	950	6,000	316.67
1983-08-29	934	950	934	950	21,000	316.67
1983-08-27	934	934	934	934	2,000	311.33
1983-08-26	938	938	938	938	1,000	312.67
1983-08-25	940	940	940	940	8,000	313.33
1983-08-24	940	940	940	940	14,000	313.33
1983-08-23	950	950	940	940	11,000	313.33
1983-08-22	950	950	950	950	15,000	316.67
1983-08-19	957	957	950	950	10,000	316.67
1983-08-18	950	960	950	957	13,000	319
1983-08-17	950	950	950	950	4,000	316.67
1983-08-15	959	960	950	960	14,000	320
1983-08-12	960	960	960	960	1,000	320
1983-08-11	958	958	958	958	12,000	319.33
1983-08-10	958	958	958	958	11,000	319.33
1983-08-09	958	958	958	958	12,000	319.33
1983-08-08	958	958	958	958	2,000	319.33
1983-08-06	958	958	958	958	5,000	319.33
1983-08-05	959	959	958	958	11,000	319.33
1983-08-04	959	960	958	959	18,000	319.67
1983-08-03	960	960	959	959	5,000	319.67
1983-08-02	960	960	960	960	8,000	320
1983-08-01	960	960	960	960	12,000	320
1983-07-29	965	965	965	965	13,000	321.67
1983-07-28	965	965	965	965	7,000	321.67
1983-07-27	965	970	965	965	13,000	321.67
1983-07-26	969	969	965	965	17,000	321.67
1983-07-25	970	970	969	969	12,000	323
1983-07-23	970	970	969	970	11,000	323.33
1983-07-22	980	980	970	980	23,000	326.67
1983-07-21	983	983	982	982	6,000	327.33
1983-07-20	982	982	982	982	4,000	327.33
1983-07-19	983	985	982	985	4,000	328.33
1983-07-18	990	995	982	982	16,000	327.33
1983-07-15	990	990	982	982	13,000	327.33
1983-07-14	982	982	982	982	13,000	327.33
1983-07-13	982	982	982	982	8,000	327.33
1983-07-12	993	993	982	990	13,000	330
1983-07-11	985	993	985	993	8,000	331
1983-07-09	988	988	980	980	4,000	326.67
1983-07-08	991	995	991	991	12,000	330.33
1983-07-07	990	991	990	991	25,000	330.33
1983-07-06	995	995	990	990	19,000	330
1983-07-05	995	995	995	995	31,000	331.67
1983-07-04	994	996	990	995	33,000	331.67
1983-07-01	1,000	1,000	990	994	71,000	331.33
1983-06-30	978	1,000	978	1,000	65,000	333.33
1983-06-29	975	981	975	978	39,000	326
1983-06-28	979	979	979	979	2,000	326.33
1983-06-27	970	980	970	980	12,000	326.67
1983-06-25	970	970	970	970	6,000	323.33
1983-06-24	970	980	970	970	19,000	323.33
1983-06-23	973	973	960	960	25,000	320
1983-06-22	970	975	970	975	26,000	325
1983-06-21	975	975	970	970	22,000	323.33
1983-06-20	975	975	975	975	22,000	325
1983-06-17	975	975	975	975	20,000	325
1983-06-16	975	975	975	975	3,000	325
1983-06-15	975	975	975	975	12,000	325
1983-06-14	970	975	970	975	20,000	325
1983-06-13	975	975	975	975	8,000	325
1983-06-11	975	975	975	975	23,000	325
1983-06-10	975	980	975	975	28,000	325
1983-06-09	975	975	975	975	4,000	325
1983-06-08	970	975	970	975	14,000	325
1983-06-07	980	980	980	980	5,000	326.67
1983-06-06	975	980	975	980	31,000	326.67
1983-06-04	974	975	970	970	9,000	323.33
1983-06-03	970	980	969	980	59,000	326.67
1983-06-02	960	969	960	968	44,000	322.67
1983-06-01	960	970	955	970	22,000	323.33
1983-05-31	955	960	955	960	4,000	320
1983-05-30	950	951	946	950	11,000	316.67
1983-05-28	946	946	946	946	1,000	315.33
1983-05-27	945	946	945	946	23,000	315.33
1983-05-26	955	955	945	945	61,000	315
1983-05-25	954	955	953	955	14,000	318.33
1983-05-24	953	953	953	953	22,000	317.67
1983-05-23	956	956	953	955	21,000	318.33
1983-05-20	950	955	950	955	9,000	318.33
1983-05-19	971	971	960	960	47,000	320
1983-05-18	959	970	959	960	31,000	320
1983-05-17	960	970	960	960	26,000	320
1983-05-16	955	970	950	970	51,000	323.33
1983-05-14	960	960	960	960	9,000	320
1983-05-13	960	960	960	960	28,000	320
1983-05-12	965	965	955	960	15,000	320
1983-05-11	965	965	965	965	28,000	321.67
1983-05-10	965	970	965	965	36,000	321.67
1983-05-09	950	970	949	970	74,000	323.33
1983-05-07	938	940	938	940	4,000	313.33
1983-05-06	930	935	930	935	41,000	311.67
1983-05-04	930	935	925	925	52,000	308.33
1983-05-02	930	930	930	930	4,000	310
1983-04-30	935	935	925	925	3,000	308.33
1983-04-28	930	930	930	930	8,000	310
1983-04-27	930	935	930	930	3,000	310
1983-04-26	935	935	925	935	22,000	311.67
1983-04-25	936	936	935	935	15,000	311.67
1983-04-23	940	940	935	935	8,000	311.67
1983-04-22	936	936	935	935	9,000	311.67
1983-04-21	931	940	931	936	115,000	312
1983-04-20	939	939	935	935	21,000	311.67
1983-04-19	930	940	930	940	3,000	313.33
1983-04-18	940	949	940	940	15,000	313.33
1983-04-15	941	950	940	941	30,000	313.67
1983-04-14	935	937	935	937	212,000	312.33
1983-04-13	935	939	931	939	104,000	313
1983-04-12	935	935	930	935	38,000	311.67
1983-04-11	921	935	921	935	20,000	311.67
1983-04-08	905	905	905	905	32,000	301.67
1983-04-07	902	910	902	910	2,000	303.33
1983-04-06	901	901	901	901	4,000	300.33
1983-04-04	900	900	900	900	4,000	300
1983-04-02	900	900	900	900	9,000	300
1983-04-01	900	900	900	900	4,000	300
1983-03-31	900	900	900	900	14,000	300
1983-03-30	900	900	900	900	32,000	300
1983-03-29	900	900	900	900	30,000	300
1983-03-28	901	901	901	901	1,000	300.33
1983-03-25	920	920	920	920	7,000	306.67
1983-03-24	920	920	917	920	4,000	306.67
1983-03-23	914	914	914	914	3,000	304.67
1983-03-18	912	913	912	913	5,000	304.33
1983-03-17	911	912	911	912	11,000	304
1983-03-16	910	913	910	913	10,000	304.33
1983-03-15	910	910	910	910	8,000	303.33
1983-03-14	910	910	910	910	21,000	303.33
1983-03-12	906	910	906	910	10,000	303.33
1983-03-11	905	905	905	905	1,000	301.67
1983-03-10	905	910	905	910	22,000	303.33
1983-03-09	900	910	900	910	17,000	303.33
1983-03-08	899	905	899	905	32,000	301.67
1983-03-07	910	910	910	910	11,000	303.33
1983-03-05	910	910	910	910	2,000	303.33
1983-03-04	910	910	908	910	8,000	303.33
1983-03-03	908	910	908	910	64,000	303.33
1983-03-02	911	911	910	910	4,000	303.33
1983-03-01	911	911	911	911	2,000	303.67
1983-02-28	911	911	911	911	1,000	303.67
1983-02-26	910	910	910	910	2,000	303.33
1983-02-25	910	910	910	910	7,000	303.33
1983-02-24	902	902	902	902	1,000	300.67
1983-02-23	910	910	905	905	8,000	301.67
1983-02-22	910	910	905	905	5,000	301.67
1983-02-21	905	905	905	905	1,000	301.67
1983-02-18	905	905	905	905	12,000	301.67
1983-02-17	900	900	900	900	8,000	300
1983-02-16	885	895	885	895	5,000	298.33
1983-02-15	895	895	885	885	9,000	295
1983-02-14	885	900	880	900	11,000	300
1983-02-09	905	905	905	905	6,000	301.67
1983-02-05	915	915	915	915	6,000	305
1983-02-04	915	915	915	915	27,000	305
1983-02-03	915	915	915	915	6,000	305
1983-02-02	915	915	915	915	8,000	305
1983-02-01	915	915	915	915	13,000	305
1983-01-31	915	915	915	915	8,000	305
1983-01-29	915	915	915	915	3,000	305
1983-01-28	915	915	915	915	3,000	305
1983-01-27	915	920	915	920	7,000	306.67
1983-01-26	916	916	915	915	110,000	305
1983-01-25	916	916	916	916	20,000	305.33
1983-01-24	917	917	917	917	1,000	305.67
1983-01-22	916	916	916	916	18,000	305.33
1983-01-21	916	916	916	916	8,000	305.33
1983-01-20	916	916	916	916	10,000	305.33
1983-01-19	916	916	916	916	4,000	305.33
1983-01-18	916	916	916	916	10,000	305.33
1983-01-17	916	916	915	915	14,000	305
1983-01-14	916	916	915	915	13,000	305
1983-01-13	917	917	916	917	3,000	305.67
1983-01-12	916	916	916	916	9,000	305.33
1983-01-11	916	916	916	916	14,000	305.33
1983-01-10	916	917	916	917	4,000	305.67
1983-01-08	915	915	915	915	8,000	305
1983-01-07	915	920	915	915	11,000	305
1983-01-06	921	921	920	920	30,000	306.67
1983-01-04	921	921	921	921	1,000	307

分割・併合履歴： [2023-12-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30