2897 日清食品ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,300	1,310	1,300	1,300	38,000	433.33
1985-12-27	1,310	1,310	1,300	1,300	29,000	433.33
1985-12-26	1,290	1,310	1,290	1,300	24,000	433.33
1985-12-25	1,300	1,300	1,290	1,300	17,000	433.33
1985-12-24	1,310	1,310	1,290	1,300	52,000	433.33
1985-12-23	1,310	1,310	1,300	1,300	23,000	433.33
1985-12-21	1,310	1,310	1,300	1,310	12,000	436.67
1985-12-20	1,300	1,300	1,290	1,300	24,000	433.33
1985-12-19	1,300	1,300	1,280	1,300	33,000	433.33
1985-12-18	1,320	1,320	1,300	1,300	28,000	433.33
1985-12-17	1,340	1,360	1,310	1,310	103,000	436.67
1985-12-16	1,330	1,360	1,320	1,330	41,000	443.33
1985-12-13	1,320	1,330	1,310	1,330	27,000	443.33
1985-12-12	1,330	1,330	1,270	1,310	54,000	436.67
1985-12-11	1,340	1,350	1,320	1,320	87,000	440
1985-12-10	1,360	1,360	1,330	1,330	41,000	443.33
1985-12-09	1,390	1,390	1,350	1,370	50,000	456.67
1985-12-07	1,380	1,390	1,380	1,390	10,000	463.33
1985-12-06	1,420	1,420	1,380	1,390	180,000	463.33
1985-12-05	1,450	1,450	1,410	1,420	53,000	473.33
1985-12-04	1,410	1,460	1,410	1,440	142,000	480
1985-12-03	1,360	1,440	1,350	1,420	140,000	473.33
1985-12-02	1,350	1,360	1,340	1,360	14,000	453.33
1985-11-30	1,330	1,370	1,330	1,370	22,000	456.67
1985-11-29	1,370	1,390	1,330	1,350	76,000	450
1985-11-28	1,280	1,370	1,280	1,330	205,000	443.33
1985-11-27	1,250	1,300	1,250	1,300	22,000	433.33
1985-11-26	1,240	1,250	1,240	1,250	18,000	416.67
1985-11-25	1,220	1,250	1,210	1,240	36,000	413.33
1985-11-22	1,230	1,230	1,210	1,220	40,000	406.67
1985-11-21	1,230	1,230	1,230	1,230	36,000	410
1985-11-20	1,230	1,230	1,230	1,230	19,000	410
1985-11-19	1,230	1,240	1,230	1,230	27,000	410
1985-11-18	1,280	1,280	1,280	1,280	11,000	426.67
1985-11-16	1,300	1,320	1,300	1,300	17,000	433.33
1985-11-15	1,280	1,300	1,280	1,280	31,000	426.67
1985-11-14	1,330	1,330	1,290	1,300	29,000	433.33
1985-11-13	1,320	1,350	1,280	1,350	32,000	450
1985-11-12	1,320	1,340	1,320	1,340	15,000	446.67
1985-11-11	1,310	1,310	1,310	1,310	11,000	436.67
1985-11-08	1,310	1,310	1,310	1,310	9,000	436.67
1985-11-07	1,320	1,360	1,280	1,360	83,000	453.33
1985-11-06	1,340	1,340	1,320	1,320	37,000	440
1985-11-05	1,360	1,360	1,330	1,330	62,000	443.33
1985-11-02	1,360	1,380	1,350	1,360	25,000	453.33
1985-11-01	1,350	1,350	1,340	1,340	7,000	446.67
1985-10-31	1,350	1,380	1,350	1,380	7,000	460
1985-10-30	1,340	1,350	1,340	1,350	38,000	450
1985-10-29	1,380	1,380	1,340	1,350	27,000	450
1985-10-28	1,390	1,390	1,380	1,380	3,000	460
1985-10-26	1,370	1,380	1,370	1,380	8,000	460
1985-10-25	1,390	1,400	1,370	1,370	11,000	456.67
1985-10-24	1,430	1,430	1,400	1,400	19,000	466.67
1985-10-23	1,400	1,410	1,400	1,410	21,000	470
1985-10-22	1,420	1,420	1,400	1,400	29,000	466.67
1985-10-21	1,440	1,440	1,430	1,440	11,000	480
1985-10-19	1,400	1,450	1,390	1,450	51,000	483.33
1985-10-18	1,350	1,420	1,350	1,420	23,000	473.33
1985-10-17	1,370	1,370	1,360	1,360	15,000	453.33
1985-10-16	1,390	1,400	1,380	1,390	43,000	463.33
1985-10-15	1,390	1,430	1,390	1,430	53,000	476.67
1985-10-14	1,450	1,450	1,380	1,380	28,000	460
1985-10-11	1,470	1,480	1,450	1,450	55,000	483.33
1985-10-09	1,470	1,480	1,470	1,470	15,000	490
1985-10-08	1,500	1,530	1,460	1,460	119,000	486.67
1985-10-07	1,480	1,520	1,480	1,520	64,000	506.67
1985-10-05	1,480	1,500	1,470	1,480	76,000	493.33
1985-10-04	1,470	1,500	1,470	1,470	28,000	490
1985-10-03	1,480	1,500	1,470	1,480	87,000	493.33
1985-10-02	1,510	1,510	1,470	1,470	157,000	490
1985-10-01	1,500	1,530	1,470	1,480	157,000	493.33
1985-09-30	1,500	1,510	1,460	1,510	37,000	503.33
1985-09-28	1,500	1,580	1,500	1,580	98,000	526.67
1985-09-27	1,430	1,500	1,420	1,460	100,000	486.67
1985-09-26	1,400	1,450	1,380	1,450	65,000	483.33
1985-09-25	1,500	1,500	1,370	1,400	116,000	466.67
1985-09-24	1,490	1,490	1,490	1,490	13,000	496.67
1985-09-21	1,570	1,570	1,520	1,550	106,000	516.67
1985-09-20	1,630	1,630	1,560	1,590	304,000	530
1985-09-19	1,620	1,670	1,600	1,630	832,000	543.33
1985-09-18	1,640	1,650	1,570	1,590	295,000	530
1985-09-17	1,640	1,650	1,610	1,610	526,000	536.67
1985-09-13	1,620	1,670	1,580	1,670	923,000	556.67
1985-09-12	1,550	1,600	1,520	1,590	775,000	530
1985-09-11	1,500	1,570	1,480	1,570	607,000	523.33
1985-09-10	1,390	1,480	1,390	1,480	335,000	493.33
1985-09-09	1,420	1,420	1,390	1,390	68,000	463.33
1985-09-07	1,400	1,430	1,390	1,430	75,000	476.67
1985-09-06	1,420	1,440	1,390	1,430	226,000	476.67
1985-09-05	1,450	1,450	1,380	1,430	416,000	476.67
1985-09-04	1,330	1,440	1,310	1,430	477,000	476.67
1985-09-03	1,320	1,320	1,300	1,300	108,000	433.33
1985-09-02	1,340	1,340	1,330	1,330	16,000	443.33
1985-08-31	1,310	1,360	1,290	1,360	41,000	453.33
1985-08-30	1,320	1,320	1,290	1,300	29,000	433.33
1985-08-29	1,320	1,320	1,300	1,310	41,000	436.67
1985-08-28	1,300	1,330	1,280	1,280	184,000	426.67
1985-08-27	1,260	1,300	1,260	1,280	44,000	426.67
1985-08-26	1,300	1,310	1,250	1,250	106,000	416.67
1985-08-24	1,350	1,360	1,290	1,330	114,000	443.33
1985-08-23	1,350	1,400	1,330	1,330	363,000	443.33
1985-08-22	1,250	1,350	1,240	1,320	223,000	440
1985-08-21	1,160	1,240	1,160	1,240	277,000	413.33
1985-08-20	1,140	1,180	1,140	1,180	39,000	393.33
1985-08-19	1,140	1,150	1,130	1,140	47,000	380
1985-08-17	1,120	1,140	1,120	1,140	61,000	380
1985-08-16	1,120	1,120	1,120	1,120	5,000	373.33
1985-08-15	1,120	1,120	1,120	1,120	9,000	373.33
1985-08-14	1,130	1,130	1,130	1,130	5,000	376.67
1985-08-09	1,140	1,140	1,140	1,140	12,000	380
1985-08-08	1,120	1,140	1,120	1,140	20,000	380
1985-08-07	1,140	1,140	1,140	1,140	5,000	380
1985-08-06	1,140	1,140	1,140	1,140	4,000	380
1985-08-05	1,140	1,140	1,140	1,140	4,000	380
1985-08-03	1,100	1,100	1,100	1,100	14,000	366.67
1985-08-02	1,110	1,110	1,090	1,090	16,000	363.33
1985-08-01	1,140	1,150	1,140	1,140	12,000	380
1985-07-31	1,100	1,100	1,100	1,100	5,000	366.67
1985-07-30	1,140	1,140	1,140	1,140	7,000	380
1985-07-29	1,100	1,110	1,100	1,100	13,000	366.67
1985-07-27	1,120	1,140	1,120	1,140	3,000	380
1985-07-26	1,100	1,140	1,100	1,140	13,000	380
1985-07-25	1,100	1,120	1,100	1,110	7,000	370
1985-07-24	1,100	1,100	1,080	1,100	22,000	366.67
1985-07-23	1,100	1,100	1,100	1,100	21,000	366.67
1985-07-22	1,100	1,100	1,100	1,100	2,000	366.67
1985-07-20	1,100	1,100	1,100	1,100	8,000	366.67
1985-07-19	1,120	1,120	1,100	1,100	6,000	366.67
1985-07-18	1,120	1,120	1,120	1,120	4,000	373.33
1985-07-17	1,130	1,130	1,130	1,130	3,000	376.67
1985-07-16	1,130	1,130	1,120	1,130	6,000	376.67
1985-07-15	1,130	1,140	1,120	1,140	5,000	380
1985-07-12	1,140	1,140	1,140	1,140	8,000	380
1985-07-11	1,140	1,150	1,140	1,150	7,000	383.33
1985-07-10	1,160	1,160	1,140	1,140	14,000	380
1985-07-09	1,100	1,140	1,090	1,140	30,000	380
1985-07-08	1,120	1,120	1,100	1,100	6,000	366.67
1985-07-06	1,120	1,120	1,120	1,120	2,000	373.33
1985-07-05	1,120	1,120	1,120	1,120	9,000	373.33
1985-07-04	1,120	1,120	1,120	1,120	2,000	373.33
1985-07-03	1,140	1,140	1,120	1,120	2,000	373.33
1985-07-02	1,150	1,150	1,150	1,150	1,000	383.33
1985-07-01	1,170	1,170	1,150	1,150	8,000	383.33
1985-06-29	1,170	1,170	1,160	1,160	4,000	386.67
1985-06-28	1,160	1,170	1,150	1,170	22,000	390
1985-06-27	1,150	1,160	1,130	1,160	21,000	386.67
1985-06-26	1,140	1,150	1,130	1,150	11,000	383.33
1985-06-25	1,140	1,150	1,130	1,150	15,000	383.33
1985-06-24	1,140	1,140	1,120	1,140	31,000	380
1985-06-22	1,130	1,130	1,130	1,130	25,000	376.67
1985-06-21	1,150	1,150	1,140	1,140	12,000	380
1985-06-20	1,150	1,160	1,150	1,150	98,000	383.33
1985-06-19	1,120	1,140	1,110	1,140	90,000	380
1985-06-18	1,120	1,140	1,110	1,120	23,000	373.33
1985-06-17	1,090	1,110	1,090	1,100	30,000	366.67
1985-06-15	1,080	1,080	1,080	1,080	2,000	360
1985-06-14	1,070	1,090	1,070	1,080	4,000	360
1985-06-13	1,090	1,090	1,070	1,070	10,000	356.67
1985-06-12	1,080	1,080	1,060	1,080	13,000	360
1985-06-11	1,080	1,100	1,080	1,100	48,000	366.67
1985-06-10	1,060	1,060	1,060	1,060	8,000	353.33
1985-06-07	1,060	1,060	1,050	1,050	26,000	350
1985-06-06	1,060	1,060	1,050	1,060	36,000	353.33
1985-06-05	1,060	1,060	1,060	1,060	27,000	353.33
1985-06-04	1,050	1,060	1,020	1,050	11,000	350
1985-06-03	1,060	1,060	1,060	1,060	4,000	353.33
1985-06-01	1,060	1,060	1,060	1,060	14,000	353.33
1985-05-31	1,060	1,060	1,060	1,060	5,000	353.33
1985-05-30	1,060	1,060	1,060	1,060	3,000	353.33
1985-05-29	1,080	1,080	1,050	1,050	37,000	350
1985-05-28	1,080	1,090	1,080	1,090	24,000	363.33
1985-05-27	1,080	1,100	1,080	1,090	27,000	363.33
1985-05-25	1,070	1,080	1,070	1,080	3,000	360
1985-05-23	1,060	1,080	1,060	1,080	12,000	360
1985-05-22	1,080	1,080	1,060	1,080	12,000	360
1985-05-21	1,090	1,090	1,090	1,090	1,000	363.33
1985-05-20	1,080	1,100	1,060	1,100	11,000	366.67
1985-05-18	1,060	1,100	1,060	1,100	16,000	366.67
1985-05-17	1,050	1,080	1,050	1,080	28,000	360
1985-05-16	1,040	1,060	1,040	1,060	9,000	353.33
1985-05-15	1,040	1,050	1,040	1,050	19,000	350
1985-05-14	1,040	1,040	1,040	1,040	2,000	346.67
1985-05-13	1,050	1,050	1,050	1,050	6,000	350
1985-05-10	1,050	1,050	1,030	1,050	5,000	350
1985-05-09	1,060	1,080	1,030	1,050	13,000	350
1985-05-08	1,060	1,060	1,040	1,050	9,000	350
1985-05-07	1,060	1,060	1,050	1,050	30,000	350
1985-05-04	1,050	1,050	1,050	1,050	9,000	350
1985-05-02	1,040	1,050	1,030	1,050	13,000	350
1985-05-01	1,060	1,060	1,040	1,050	9,000	350
1985-04-30	1,070	1,080	1,050	1,050	5,000	350
1985-04-27	1,070	1,080	1,070	1,080	7,000	360
1985-04-26	1,080	1,100	1,070	1,100	20,000	366.67
1985-04-25	1,100	1,100	1,100	1,100	9,000	366.67
1985-04-24	1,100	1,100	1,100	1,100	7,000	366.67
1985-04-23	1,100	1,100	1,100	1,100	2,000	366.67
1985-04-22	1,100	1,100	1,100	1,100	11,000	366.67
1985-04-20	1,090	1,100	1,080	1,100	14,000	366.67
1985-04-19	1,100	1,100	1,080	1,080	14,000	360
1985-04-18	1,110	1,110	1,090	1,100	16,000	366.67
1985-04-17	1,140	1,140	1,120	1,130	18,000	376.67
1985-04-16	1,130	1,150	1,130	1,140	74,000	380
1985-04-15	1,150	1,150	1,150	1,150	11,000	383.33
1985-04-12	1,150	1,170	1,150	1,170	38,000	390
1985-04-11	1,160	1,170	1,150	1,170	34,000	390
1985-04-10	1,170	1,180	1,150	1,180	224,000	393.33
1985-04-09	1,160	1,170	1,160	1,170	87,000	390
1985-04-08	1,160	1,170	1,160	1,170	9,000	390
1985-04-06	1,170	1,180	1,130	1,180	101,000	393.33
1985-04-05	1,180	1,180	1,160	1,170	122,000	390
1985-04-04	1,120	1,190	1,120	1,190	133,000	396.67
1985-04-03	1,110	1,150	1,110	1,130	131,000	376.67
1985-04-02	1,120	1,130	1,110	1,130	11,000	376.67
1985-04-01	1,120	1,140	1,120	1,140	38,000	380
1985-03-30	1,120	1,130	1,120	1,130	26,000	376.67
1985-03-29	1,130	1,130	1,130	1,130	7,000	376.67
1985-03-28	1,100	1,160	1,100	1,150	57,000	383.33
1985-03-27	1,090	1,130	1,090	1,130	15,000	376.67
1985-03-26	1,100	1,130	1,100	1,130	26,000	376.67
1985-03-25	1,110	1,130	1,100	1,100	44,000	366.67
1985-03-23	1,130	1,130	1,130	1,130	13,000	376.67
1985-03-22	1,130	1,130	1,120	1,130	183,000	376.67
1985-03-20	1,120	1,120	1,120	1,120	24,000	373.33
1985-03-19	1,120	1,120	1,120	1,120	10,000	373.33
1985-03-18	1,120	1,130	1,120	1,120	18,000	373.33
1985-03-16	1,120	1,120	1,100	1,100	12,000	366.67
1985-03-15	1,100	1,110	1,100	1,110	17,000	370
1985-03-14	1,100	1,110	1,090	1,110	15,000	370
1985-03-13	1,100	1,120	1,100	1,110	101,000	370
1985-03-12	1,100	1,100	1,080	1,100	21,000	366.67
1985-03-11	1,100	1,110	1,090	1,110	35,000	370
1985-03-08	1,100	1,110	1,100	1,110	62,000	370
1985-03-07	1,100	1,110	1,090	1,110	26,000	370
1985-03-06	1,080	1,110	1,080	1,110	18,000	370
1985-03-05	1,100	1,110	1,080	1,090	50,000	363.33
1985-03-04	1,110	1,120	1,110	1,110	24,000	370
1985-03-02	1,120	1,130	1,100	1,110	44,000	370
1985-03-01	1,100	1,130	1,100	1,130	138,000	376.67
1985-02-28	1,080	1,090	1,080	1,080	26,000	360
1985-02-27	1,080	1,080	1,070	1,070	19,000	356.67
1985-02-26	1,060	1,100	1,060	1,080	24,000	360
1985-02-25	1,070	1,080	1,060	1,060	19,000	353.33
1985-02-23	1,060	1,060	1,060	1,060	19,000	353.33
1985-02-22	1,070	1,070	1,060	1,070	34,000	356.67
1985-02-21	1,060	1,060	1,060	1,060	14,000	353.33
1985-02-20	1,060	1,060	1,040	1,060	25,000	353.33
1985-02-19	1,060	1,060	1,060	1,060	26,000	353.33
1985-02-18	1,050	1,060	1,050	1,060	5,000	353.33
1985-02-16	1,050	1,060	1,050	1,050	8,000	350
1985-02-15	1,040	1,050	1,020	1,030	26,000	343.33
1985-02-14	1,040	1,050	1,040	1,050	13,000	350
1985-02-13	1,030	1,030	1,030	1,030	3,000	343.33
1985-02-12	1,030	1,050	1,030	1,030	3,000	343.33
1985-02-08	1,030	1,050	1,020	1,020	27,000	340
1985-02-07	1,010	1,050	1,010	1,040	40,000	346.67
1985-02-06	1,060	1,060	1,050	1,050	4,000	350
1985-02-05	1,070	1,070	1,070	1,070	12,000	356.67
1985-02-04	1,070	1,070	1,070	1,070	8,000	356.67
1985-02-02	1,060	1,060	1,060	1,060	2,000	353.33
1985-02-01	1,060	1,060	1,060	1,060	7,000	353.33
1985-01-31	1,050	1,050	1,050	1,050	7,000	350
1985-01-30	1,050	1,050	1,050	1,050	3,000	350
1985-01-29	1,040	1,040	1,040	1,040	7,000	346.67
1985-01-28	1,050	1,050	1,050	1,050	1,000	350
1985-01-26	1,050	1,050	1,050	1,050	9,000	350
1985-01-25	1,070	1,070	1,060	1,060	12,000	353.33
1985-01-24	1,070	1,070	1,070	1,070	10,000	356.67
1985-01-23	1,050	1,070	1,050	1,070	30,000	356.67
1985-01-22	1,050	1,060	1,050	1,050	28,000	350
1985-01-21	1,050	1,050	1,050	1,050	11,000	350
1985-01-19	1,040	1,040	1,040	1,040	4,000	346.67
1985-01-18	1,050	1,050	1,050	1,050	26,000	350
1985-01-17	1,060	1,060	1,050	1,050	12,000	350
1985-01-16	1,070	1,070	1,050	1,070	32,000	356.67
1985-01-14	1,060	1,070	1,060	1,070	20,000	356.67
1985-01-10	1,070	1,070	1,040	1,050	106,000	350
1985-01-09	1,070	1,070	1,070	1,070	10,000	356.67
1985-01-08	1,060	1,060	1,060	1,060	3,000	353.33
1985-01-07	1,050	1,070	1,050	1,070	3,000	356.67
1985-01-05	1,050	1,050	1,050	1,050	1,000	350
1985-01-04	1,060	1,060	1,060	1,060	14,000	353.33

分割・併合履歴： [2023-12-28]1株→3株