2897 日清食品ホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,0501,0701,0501,06012,000353.33
1984-12-271,0501,0501,0401,0406,000346.67
1984-12-261,0401,0401,0401,0402,000346.67
1984-12-251,0501,0501,0401,0404,000346.67
1984-12-241,0501,0501,0501,05014,000350
1984-12-201,1101,1101,1001,11043,000370
1984-12-191,0701,1101,0701,110107,000370
1984-12-181,0501,0801,0501,07068,000356.67
1984-12-171,0501,0701,0501,07029,000356.67
1984-12-151,0301,0501,0301,05050,000350
1984-12-149961,0309961,03031,000343.33
1984-12-139959959959957,000331.67
1984-12-121,0201,02099599514,000331.67
1984-12-111,0101,0201,0101,01040,000336.67
1984-12-101,0201,0201,0001,00025,000333.33
1984-12-071,0201,0201,0201,02025,000340
1984-12-061,0101,0201,0101,02013,000340
1984-12-051,0001,0001,0001,0004,000333.33
1984-12-0498999098999011,000330
1984-12-019899899899891,000329.67
1984-11-301,0001,0009909904,000330
1984-11-291,0001,0001,0001,00023,000333.33
1984-11-241,0001,0001,0001,0004,000333.33
1984-11-221,0201,0201,0001,00013,000333.33
1984-11-211,0201,0201,0201,0205,000340
1984-11-191,0101,0401,0101,04011,000346.67
1984-11-171,0201,0401,0201,02017,000340
1984-11-161,0101,0101,0101,01022,000336.67
1984-11-151,0201,0201,0101,0104,000336.67
1984-11-141,0101,0101,0101,0109,000336.67
1984-11-139991,0209991,02025,000340
1984-11-091,0001,0001,0001,0004,000333.33
1984-11-081,0001,0001,0001,00012,000333.33
1984-11-071,0501,0501,0401,04028,000346.67
1984-11-029579579579572,000319
1984-11-019589589589581,000319.33
1984-10-319569569569561,000318.67
1984-10-279469489459457,000315
1984-10-2695095094594515,000315
1984-10-259469479469474,000315.67
1984-10-2495095094694610,000315.33
1984-10-2395095095095019,000316.67
1984-10-229509529509528,000317.33
1984-10-209429509429503,000316.67
1984-10-199429429429423,000314
1984-10-189419419419416,000313.67
1984-10-179499509459456,000315
1984-10-169539539539532,000317.67
1984-10-159519519519513,000317
1984-10-1295596095595532,000318.33
1984-10-119509509509502,000316.67
1984-10-0995095094095015,000316.67
1984-10-089509509499494,000316.33
1984-10-0695095094095021,000316.67
1984-10-059509509319318,000310.33
1984-10-0396096095095010,000316.67
1984-10-029809809809801,000326.67
1984-10-019809809809801,000326.67
1984-09-2997097097097014,000323.33
1984-09-289809809809805,000326.67
1984-09-279809809809801,000326.67
1984-09-261,0101,01097097021,000323.33
1984-09-251,0101,0101,0001,0107,000336.67
1984-09-211,0101,0101,0101,01013,000336.67
1984-09-201,0101,0101,0101,0101,000336.67
1984-09-191,0101,0101,0001,00015,000333.33
1984-09-181,0301,0301,0201,03021,000343.33
1984-09-171,0301,0301,0301,03041,000343.33
1984-09-141,0301,0301,0301,03020,000343.33
1984-09-131,0301,0301,0201,02011,000340
1984-09-121,0201,0301,0201,020506,000340
1984-09-111,0201,0201,0201,0208,000340
1984-09-101,0401,0401,0201,0209,000340
1984-09-071,0301,0401,0301,04029,000346.67
1984-09-061,0201,0201,0201,02042,000340
1984-09-051,0201,0201,0201,02010,000340
1984-09-041,0001,0101,0001,000518,000333.33
1984-09-011,0201,0201,0001,0008,000333.33
1984-08-311,0401,0401,0401,0402,000346.67
1984-08-301,0401,0401,0201,02016,000340
1984-08-291,0401,0401,0401,04017,000346.67
1984-08-281,0501,0501,0301,0404,000346.67
1984-08-271,0301,0301,0301,0303,000343.33
1984-08-251,0501,0501,0301,03016,000343.33
1984-08-231,0201,0301,0201,0303,000343.33
1984-08-221,0101,0101,0101,01011,000336.67
1984-08-211,0001,0001,0001,0001,000333.33
1984-08-201,0001,0001,0001,0006,000333.33
1984-08-181,0101,0101,0101,0101,000336.67
1984-08-171,0101,0101,0101,0104,000336.67
1984-08-161,0101,0101,0101,01020,000336.67
1984-08-151,0101,0201,0101,0103,000336.67
1984-08-141,0001,0101,0001,0107,000336.67
1984-08-091,0101,0101,0101,0103,000336.67
1984-08-041,0701,0701,0701,07012,000356.67
1984-08-021,0601,1001,0501,06076,000353.33
1984-08-011,0001,0201,0001,02013,000340
1984-07-319899899899895,000329.67
1984-07-309879879879877,000329
1984-07-2898598798598711,000329
1984-07-2798798798698710,000329
1984-07-2698898898798711,000329
1984-07-259959959869867,000328.67
1984-07-2498698698698624,000328.67
1984-07-239869879869866,000328.67
1984-07-219819819819813,000327
1984-07-2098198198198111,000327
1984-07-1998098198098032,000326.67
1984-07-189809809759754,000325
1984-07-1798098097597510,000325
1984-07-169809809809809,000326.67
1984-07-129619619619615,000320.33
1984-07-119799809799809,000326.67
1984-07-0598999098999013,000330
1984-07-029989989989981,000332.67
1984-06-299999999999991,000333
1984-06-281,0101,0101,0001,0002,000333.33
1984-06-279961,0109901,01026,000336.67
1984-06-269891,0109891,00020,000333.33
1984-06-221,0001,0001,0001,00010,000333.33
1984-06-211,0001,0001,0001,00010,000333.33
1984-06-201,0001,0001,0001,0003,000333.33
1984-06-199701,0009701,00016,000333.33
1984-06-189699699699691,000323
1984-06-169709709709703,000323.33
1984-06-159709709699695,000323
1984-06-149909909709706,000323.33
1984-06-131,0001,0009909906,000330
1984-06-129979979909908,000330
1984-06-111,0101,0109999996,000333
1984-06-081,0101,0101,0101,0108,000336.67
1984-06-051,0101,0101,0001,00013,000333.33
1984-06-041,0001,0001,0001,0003,000333.33
1984-06-029909909909901,000330
1984-06-011,0001,0009999995,000333
1984-05-311,0201,0201,0101,0108,000336.67
1984-05-301,0201,0201,0101,01013,000336.67
1984-05-291,0201,0201,0201,0201,000340
1984-05-281,0101,0101,0101,0101,000336.67
1984-05-261,0101,0201,0101,0204,000340
1984-05-251,0201,0301,0201,0303,000343.33
1984-05-241,0101,0101,0101,0102,000336.67
1984-05-231,0401,0401,0101,01011,000336.67
1984-05-221,0501,0501,0501,05016,000350
1984-05-191,0101,0101,0101,0104,000336.67
1984-05-181,0601,0601,0201,02012,000340
1984-05-161,1001,1001,0601,06029,000353.33
1984-05-151,0301,0501,0201,05012,000350
1984-05-141,0401,0401,0401,0401,000346.67
1984-05-111,0501,0501,0401,0405,000346.67
1984-05-101,0601,0601,0501,0502,000350
1984-05-091,0501,0501,0401,0407,000346.67
1984-05-081,0801,0801,0501,0508,000350
1984-05-071,0501,0801,0501,0803,000360
1984-05-041,0501,0601,0201,02019,000340
1984-05-021,0901,0901,0701,07020,000356.67
1984-05-011,0901,1001,0901,09020,000363.33
1984-04-281,0701,0901,0601,09042,000363.33
1984-04-271,0701,0701,0701,0704,000356.67
1984-04-261,0801,0801,0701,0705,000356.67
1984-04-251,0801,0901,0701,09032,000363.33
1984-04-241,0701,0901,0701,0906,000363.33
1984-04-231,0901,0901,0701,07010,000356.67
1984-04-211,0901,0901,0901,09013,000363.33
1984-04-201,0701,0901,0701,09039,000363.33
1984-04-191,1001,1201,0701,070136,000356.67
1984-04-181,0501,0601,0501,0607,000353.33
1984-04-171,0501,0501,0501,0504,000350
1984-04-131,0901,1001,0901,09010,000363.33
1984-04-121,0901,0901,0901,0902,000363.33
1984-04-111,0901,1001,0901,10055,000366.67
1984-04-101,1001,1001,0901,09088,000363.33
1984-04-091,0901,1001,0701,10013,000366.67
1984-04-051,0701,1001,0701,10023,000366.67
1984-04-041,0501,0701,0401,07029,000356.67
1984-04-031,0801,0801,0701,07055,000356.67
1984-04-021,0901,0901,0801,080115,000360
1984-03-311,0901,0901,0901,09011,000363.33
1984-03-301,1001,1001,1001,10017,000366.67
1984-03-291,0901,1001,0901,09064,000363.33
1984-03-281,0801,1001,0801,10043,000366.67
1984-03-271,1001,1001,0801,09029,000363.33
1984-03-261,0801,0801,0601,08021,000360
1984-03-231,0701,0701,0601,0604,000353.33
1984-03-221,0601,0701,0401,04043,000346.67
1984-03-191,1001,1401,1001,14035,000380
1984-03-161,0401,0501,0401,05024,000350
1984-03-151,0401,0401,0401,04014,000346.67
1984-03-131,0301,0301,0301,0307,000343.33
1984-03-121,0401,0401,0301,0403,000346.67
1984-03-091,0401,0401,0301,0306,000343.33
1984-03-081,0401,0401,0301,0306,000343.33
1984-03-071,0401,0601,0401,0503,000350
1984-03-061,0401,0701,0201,02044,000340
1984-03-051,0401,0701,0301,03023,000343.33
1984-03-031,0501,0501,0201,02016,000340
1984-03-021,0401,0401,0301,04018,000346.67
1984-03-011,0401,0801,0401,0809,000360
1984-02-281,0401,0601,0401,06012,000353.33
1984-02-271,0901,0901,0401,04015,000346.67
1984-02-251,0601,0901,0601,0708,000356.67
1984-02-241,0301,0401,0301,04020,000346.67
1984-02-231,0401,0501,0301,03026,000343.33
1984-02-221,0801,0801,0401,04025,000346.67
1984-02-211,0501,1001,0401,10055,000366.67
1984-02-201,0501,0601,0501,06013,000353.33
1984-02-181,0601,1101,0501,11040,000370
1984-02-171,0701,0701,0401,04016,000346.67
1984-02-161,0701,0701,0501,05032,000350
1984-02-151,0601,0601,0501,05016,000350
1984-02-141,0401,0401,0401,04010,000346.67
1984-02-131,0601,0801,0601,0706,000356.67
1984-02-101,0601,0701,0501,05056,000350
1984-02-091,1101,1101,0901,0901,822,000363.33
1984-02-081,1001,1101,0601,1102,041,000370
1984-02-071,1501,1501,1001,12033,000373.33
1984-02-061,1501,1501,1401,14041,000380
1984-02-041,1601,1601,1601,16044,000386.67
1984-02-031,1701,1701,1501,150153,000383.33
1984-02-021,1501,1901,1401,160332,000386.67
1984-02-011,0901,1601,0901,140393,000380
1984-01-311,0201,1001,0201,080125,000360
1984-01-301,0101,0201,0001,01036,000336.67
1984-01-281,0101,0101,0001,00021,000333.33
1984-01-271,0001,0001,0001,00020,000333.33
1984-01-241,0101,0101,0101,01020,000336.67
1984-01-211,0101,0101,0001,0009,000333.33
1984-01-201,0001,0101,0001,00012,000333.33
1984-01-181,0101,0101,0001,0007,000333.33
1984-01-171,0101,0101,0101,0106,000336.67
1984-01-131,0101,0101,0101,01026,000336.67
1984-01-121,0101,0101,0001,000147,000333.33
1984-01-111,0001,0109991,01023,000336.67
1984-01-091,0001,0001,0001,00022,000333.33
1984-01-061,0001,0501,0001,00041,000333.33
1984-01-0598299898299833,000332.67

分割・併合履歴 : [2023-12-28]1株→3株