2897 日清食品ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,060	2,060	2,020	2,020	50,000	673.33
1986-12-26	2,030	2,050	2,020	2,050	186,000	683.33
1986-12-25	2,030	2,040	2,010	2,040	90,000	680
1986-12-24	2,050	2,080	2,040	2,040	192,000	680
1986-12-23	2,100	2,100	2,070	2,070	148,000	690
1986-12-22	2,100	2,110	2,070	2,100	190,000	700
1986-12-19	2,080	2,130	2,080	2,120	49,000	706.67
1986-12-18	2,040	2,070	2,040	2,060	64,000	686.67
1986-12-17	2,130	2,130	2,080	2,130	121,000	710
1986-12-16	2,120	2,130	2,120	2,130	56,000	710
1986-12-15	2,130	2,130	2,120	2,130	115,000	710
1986-12-12	2,130	2,150	2,130	2,130	36,000	710
1986-12-11	2,140	2,140	2,130	2,130	21,000	710
1986-12-10	2,130	2,170	2,130	2,130	233,000	710
1986-12-09	2,170	2,170	2,130	2,140	400,000	713.33
1986-12-08	2,170	2,170	2,130	2,140	115,000	713.33
1986-12-06	2,140	2,170	2,140	2,160	112,000	720
1986-12-05	2,170	2,190	2,130	2,140	322,000	713.33
1986-12-04	2,180	2,200	2,160	2,160	322,000	720
1986-12-03	2,210	2,210	2,140	2,140	177,000	713.33
1986-12-02	2,230	2,250	2,180	2,200	101,000	733.33
1986-12-01	2,200	2,250	2,180	2,250	660,000	750
1986-11-29	2,180	2,190	2,180	2,180	129,000	726.67
1986-11-28	2,130	2,180	2,130	2,170	316,000	723.33
1986-11-27	2,100	2,110	2,090	2,110	81,000	703.33
1986-11-26	2,120	2,120	2,050	2,080	169,000	693.33
1986-11-25	2,120	2,120	2,090	2,100	129,000	700
1986-11-22	2,100	2,100	2,080	2,100	160,000	700
1986-11-21	2,120	2,130	2,070	2,070	152,000	690
1986-11-20	2,050	2,080	2,010	2,080	86,000	693.33
1986-11-19	2,060	2,080	2,060	2,080	97,000	693.33
1986-11-18	2,090	2,090	2,060	2,070	197,000	690
1986-11-17	2,020	2,110	2,020	2,060	217,000	686.67
1986-11-14	1,990	2,030	1,980	2,030	106,000	676.67
1986-11-13	1,990	2,000	1,990	2,000	86,000	666.67
1986-11-12	2,000	2,020	1,990	2,020	82,000	673.33
1986-11-11	1,960	2,020	1,940	2,020	389,000	673.33
1986-11-10	1,860	1,950	1,860	1,950	308,000	650
1986-11-07	1,830	1,840	1,830	1,840	38,000	613.33
1986-11-06	1,840	1,840	1,820	1,820	80,000	606.67
1986-11-05	1,830	1,840	1,780	1,810	244,000	603.33
1986-11-04	1,840	1,860	1,840	1,860	61,000	620
1986-11-01	1,850	1,850	1,810	1,840	45,000	613.33
1986-10-31	1,880	1,900	1,870	1,880	84,000	626.67
1986-10-30	1,850	1,880	1,850	1,850	104,000	616.67
1986-10-29	1,850	1,860	1,830	1,850	113,000	616.67
1986-10-28	1,850	1,850	1,830	1,850	52,000	616.67
1986-10-27	1,760	1,880	1,760	1,880	114,000	626.67
1986-10-25	1,780	1,780	1,750	1,780	34,000	593.33
1986-10-24	1,740	1,790	1,740	1,750	184,000	583.33
1986-10-23	1,730	1,730	1,720	1,720	3,000	573.33
1986-10-22	1,730	1,730	1,710	1,710	197,000	570
1986-10-21	1,720	1,720	1,690	1,720	113,000	573.33
1986-10-20	1,710	1,750	1,710	1,740	76,000	580
1986-10-17	1,720	1,720	1,690	1,690	62,000	563.33
1986-10-16	1,670	1,730	1,670	1,730	98,000	576.67
1986-10-15	1,680	1,700	1,680	1,690	80,000	563.33
1986-10-14	1,710	1,740	1,670	1,670	131,000	556.67
1986-10-13	1,800	1,800	1,690	1,690	63,000	563.33
1986-10-09	1,800	1,800	1,760	1,800	86,000	600
1986-10-08	1,810	1,820	1,770	1,810	159,000	603.33
1986-10-07	1,760	1,810	1,750	1,800	185,000	600
1986-10-06	1,700	1,750	1,700	1,730	72,000	576.67
1986-10-04	1,640	1,650	1,620	1,650	112,000	550
1986-10-03	1,610	1,660	1,610	1,640	116,000	546.67
1986-10-02	1,650	1,650	1,650	1,650	50,000	550
1986-10-01	1,700	1,720	1,690	1,690	139,000	563.33
1986-09-30	1,730	1,730	1,710	1,710	63,000	570
1986-09-29	1,750	1,750	1,720	1,730	51,000	576.67
1986-09-27	1,750	1,750	1,730	1,750	51,000	583.33
1986-09-26	1,790	1,800	1,700	1,700	97,000	566.67
1986-09-25	1,800	1,830	1,790	1,800	85,000	600
1986-09-24	1,820	1,820	1,730	1,730	83,000	576.67
1986-09-22	1,820	1,860	1,820	1,850	17,000	616.67
1986-09-19	1,800	1,810	1,790	1,800	49,000	600
1986-09-18	1,750	1,800	1,730	1,730	78,000	576.67
1986-09-17	1,820	1,820	1,750	1,760	95,000	586.67
1986-09-16	1,880	1,890	1,840	1,840	44,000	613.33
1986-09-12	1,870	1,900	1,860	1,890	118,000	630
1986-09-11	1,870	1,900	1,870	1,900	87,000	633.33
1986-09-10	1,850	1,900	1,850	1,870	127,000	623.33
1986-09-09	1,900	1,900	1,860	1,880	48,000	626.67
1986-09-08	1,940	1,950	1,900	1,900	40,000	633.33
1986-09-06	1,970	1,990	1,970	1,970	94,000	656.67
1986-09-05	2,010	2,010	1,990	1,990	14,000	663.33
1986-09-04	2,020	2,020	2,020	2,020	3,000	673.33
1986-09-03	2,060	2,060	2,060	2,060	21,000	686.67
1986-09-02	2,030	2,030	2,020	2,020	25,000	673.33
1986-09-01	2,020	2,020	1,960	1,980	77,000	660
1986-08-30	2,020	2,100	2,010	2,100	37,000	700
1986-08-29	2,050	2,050	2,000	2,000	31,000	666.67
1986-08-28	2,050	2,050	2,050	2,050	2,000	683.33
1986-08-27	2,010	2,040	2,010	2,010	105,000	670
1986-08-26	2,080	2,100	2,080	2,100	85,000	700
1986-08-25	2,080	2,120	2,080	2,120	120,000	706.67
1986-08-23	2,080	2,080	2,080	2,080	22,000	693.33
1986-08-22	2,150	2,150	2,070	2,080	68,000	693.33
1986-08-21	2,230	2,230	2,190	2,190	88,000	730
1986-08-20	2,270	2,340	2,230	2,270	74,000	756.67
1986-08-19	2,230	2,270	2,230	2,270	23,000	756.67
1986-08-18	2,280	2,290	2,250	2,280	74,000	760
1986-08-15	2,230	2,290	2,220	2,250	111,000	750
1986-08-14	2,230	2,230	2,200	2,200	55,000	733.33
1986-08-13	2,200	2,250	2,200	2,250	23,000	750
1986-08-12	2,240	2,240	2,190	2,200	23,000	733.33
1986-08-11	2,200	2,200	2,200	2,200	1,000	733.33
1986-08-08	2,200	2,280	2,180	2,240	48,000	746.67
1986-08-07	2,180	2,220	2,180	2,200	125,000	733.33
1986-08-06	2,200	2,240	2,190	2,190	16,000	730
1986-08-05	2,190	2,270	2,190	2,240	119,000	746.67
1986-08-04	2,200	2,200	2,200	2,200	22,000	733.33
1986-08-02	2,180	2,190	2,180	2,190	9,000	730
1986-08-01	2,190	2,240	2,190	2,240	113,000	746.67
1986-07-31	2,240	2,240	2,200	2,230	81,000	743.33
1986-07-30	2,260	2,260	2,260	2,260	10,000	753.33
1986-07-29	2,170	2,350	2,170	2,300	94,000	766.67
1986-07-28	2,290	2,290	2,220	2,250	14,000	750
1986-07-26	2,280	2,280	2,250	2,280	18,000	760
1986-07-25	2,280	2,280	2,240	2,240	100,000	746.67
1986-07-24	2,330	2,340	2,260	2,300	225,000	766.67
1986-07-23	2,350	2,360	2,280	2,300	101,000	766.67
1986-07-22	2,280	2,380	2,280	2,380	116,000	793.33
1986-07-21	2,330	2,400	2,280	2,360	120,000	786.67
1986-07-19	2,400	2,400	2,370	2,370	75,000	790
1986-07-18	2,320	2,440	2,320	2,440	317,000	813.33
1986-07-17	2,250	2,380	2,230	2,310	587,000	770
1986-07-16	2,160	2,250	2,160	2,250	255,000	750
1986-07-15	2,160	2,230	2,160	2,200	61,000	733.33
1986-07-14	2,200	2,200	2,160	2,200	61,000	733.33
1986-07-11	2,140	2,280	2,140	2,250	135,000	750
1986-07-10	2,090	2,160	2,090	2,100	69,000	700
1986-07-09	2,200	2,200	2,100	2,100	130,000	700
1986-07-08	2,120	2,220	2,100	2,190	45,000	730
1986-07-07	2,200	2,200	2,120	2,120	12,000	706.67
1986-07-05	2,150	2,150	2,090	2,100	35,000	700
1986-07-04	2,190	2,190	2,150	2,160	57,000	720
1986-07-03	2,180	2,220	2,180	2,220	191,000	740
1986-07-02	2,150	2,150	2,090	2,150	64,000	716.67
1986-07-01	2,200	2,200	2,150	2,150	25,000	716.67
1986-06-30	2,180	2,190	2,180	2,190	5,000	730
1986-06-28	2,190	2,190	2,190	2,190	187,000	730
1986-06-27	2,150	2,200	2,150	2,190	353,000	730
1986-06-26	2,170	2,200	2,150	2,190	146,000	730
1986-06-25	2,210	2,220	2,150	2,200	108,000	733.33
1986-06-24	2,230	2,290	2,200	2,200	245,000	733.33
1986-06-23	2,190	2,220	2,150	2,190	249,000	730
1986-06-21	2,200	2,200	2,150	2,200	59,000	733.33
1986-06-20	2,160	2,160	2,150	2,160	53,000	720
1986-06-19	2,150	2,170	2,150	2,150	38,000	716.67
1986-06-18	2,150	2,180	2,150	2,170	39,000	723.33
1986-06-17	2,150	2,190	2,140	2,150	70,000	716.67
1986-06-16	2,190	2,210	2,160	2,190	193,000	730
1986-06-13	2,290	2,290	2,230	2,230	196,000	743.33
1986-06-12	2,320	2,320	2,210	2,290	299,000	763.33
1986-06-11	2,190	2,340	2,190	2,290	935,000	763.33
1986-06-10	2,190	2,240	2,150	2,210	157,000	736.67
1986-06-09	2,160	2,230	2,160	2,160	65,000	720
1986-06-07	2,200	2,220	2,170	2,170	161,000	723.33
1986-06-06	2,190	2,230	2,180	2,220	247,000	740
1986-06-05	2,170	2,200	2,170	2,170	427,000	723.33
1986-06-04	2,150	2,200	2,150	2,170	336,000	723.33
1986-06-03	2,200	2,280	2,170	2,170	419,000	723.33
1986-06-02	2,140	2,220	2,130	2,200	292,000	733.33
1986-05-31	2,140	2,170	2,140	2,160	141,000	720
1986-05-30	2,150	2,160	2,120	2,140	642,000	713.33
1986-05-29	2,120	2,190	2,110	2,180	1,373,000	726.67
1986-05-28	2,030	2,080	2,020	2,040	775,000	680
1986-05-27	2,010	2,020	1,990	2,000	205,000	666.67
1986-05-26	2,010	2,020	1,980	2,000	208,000	666.67
1986-05-24	2,000	2,000	1,980	1,980	285,000	660
1986-05-23	1,980	1,980	1,950	1,980	114,000	660
1986-05-22	1,920	1,950	1,890	1,950	124,000	650
1986-05-21	1,860	1,880	1,850	1,880	11,000	626.67
1986-05-20	1,870	1,870	1,850	1,850	3,000	616.67
1986-05-19	1,870	1,900	1,850	1,850	10,000	616.67
1986-05-17	1,900	1,900	1,870	1,900	98,000	633.33
1986-05-16	1,940	1,940	1,920	1,920	212,000	640
1986-05-15	1,990	2,010	1,940	1,940	428,000	646.67
1986-05-14	1,960	1,990	1,950	1,990	370,000	663.33
1986-05-13	1,970	1,970	1,920	1,950	70,000	650
1986-05-12	1,980	1,990	1,940	1,970	756,000	656.67
1986-05-09	1,900	1,950	1,860	1,920	165,000	640
1986-05-08	1,840	1,950	1,840	1,920	110,000	640
1986-05-07	1,810	1,850	1,810	1,850	148,000	616.67
1986-05-06	1,750	1,830	1,750	1,830	70,000	610
1986-05-02	1,750	1,760	1,720	1,720	81,000	573.33
1986-05-01	1,800	1,800	1,750	1,750	261,000	583.33
1986-04-30	1,780	1,800	1,780	1,800	89,000	600
1986-04-28	1,760	1,780	1,760	1,770	84,000	590
1986-04-26	1,770	1,770	1,760	1,760	59,000	586.67
1986-04-25	1,820	1,830	1,790	1,800	50,000	600
1986-04-24	1,910	1,910	1,820	1,820	50,000	606.67
1986-04-23	1,890	1,890	1,850	1,890	110,000	630
1986-04-22	1,960	1,960	1,890	1,890	38,000	630
1986-04-21	1,990	2,010	1,960	1,960	223,000	653.33
1986-04-19	1,920	2,000	1,920	1,990	301,000	663.33
1986-04-18	1,920	1,940	1,890	1,940	307,000	646.67
1986-04-17	1,930	1,930	1,900	1,920	135,000	640
1986-04-16	1,970	1,970	1,900	1,930	232,000	643.33
1986-04-15	1,960	1,980	1,920	1,970	375,000	656.67
1986-04-14	1,950	1,980	1,940	1,970	332,000	656.67
1986-04-11	1,980	1,980	1,920	1,950	594,000	650
1986-04-10	1,870	1,950	1,870	1,950	599,000	650
1986-04-09	1,840	1,890	1,830	1,860	374,000	620
1986-04-08	1,830	1,840	1,800	1,820	250,000	606.67
1986-04-07	1,810	1,810	1,780	1,810	82,000	603.33
1986-04-05	1,820	1,840	1,800	1,820	63,000	606.67
1986-04-04	1,840	1,850	1,800	1,840	197,000	613.33
1986-04-03	1,840	1,840	1,760	1,840	171,000	613.33
1986-04-02	1,800	1,840	1,750	1,840	334,000	613.33
1986-04-01	1,700	1,800	1,680	1,790	423,000	596.67
1986-03-31	1,680	1,700	1,600	1,700	201,000	566.67
1986-03-29	1,680	1,680	1,670	1,680	107,000	560
1986-03-28	1,650	1,690	1,650	1,680	220,000	560
1986-03-27	1,580	1,680	1,580	1,650	245,000	550
1986-03-26	1,590	1,600	1,580	1,580	97,000	526.67
1986-03-25	1,600	1,600	1,580	1,580	58,000	526.67
1986-03-24	1,610	1,630	1,580	1,600	169,000	533.33
1986-03-22	1,600	1,600	1,580	1,600	52,000	533.33
1986-03-20	1,550	1,570	1,550	1,560	54,000	520
1986-03-19	1,580	1,580	1,520	1,550	185,000	516.67
1986-03-18	1,580	1,580	1,550	1,550	61,000	516.67
1986-03-17	1,600	1,600	1,550	1,550	47,000	516.67
1986-03-15	1,520	1,550	1,520	1,540	35,000	513.33
1986-03-14	1,600	1,600	1,510	1,550	95,000	516.67
1986-03-13	1,540	1,640	1,500	1,600	251,000	533.33
1986-03-12	1,580	1,580	1,530	1,550	61,000	516.67
1986-03-11	1,580	1,590	1,560	1,580	65,000	526.67
1986-03-10	1,570	1,570	1,530	1,570	138,000	523.33
1986-03-07	1,600	1,600	1,570	1,570	156,000	523.33
1986-03-06	1,570	1,580	1,570	1,570	77,000	523.33
1986-03-05	1,600	1,620	1,590	1,590	80,000	530
1986-03-04	1,630	1,630	1,570	1,590	117,000	530
1986-03-03	1,630	1,660	1,620	1,640	364,000	546.67
1986-03-01	1,610	1,630	1,610	1,620	225,000	540
1986-02-28	1,590	1,620	1,590	1,590	362,000	530
1986-02-27	1,560	1,580	1,550	1,560	340,000	520
1986-02-26	1,500	1,550	1,500	1,550	419,000	516.67
1986-02-25	1,500	1,510	1,490	1,500	40,000	500
1986-02-24	1,510	1,510	1,480	1,490	57,000	496.67
1986-02-22	1,450	1,520	1,450	1,520	270,000	506.67
1986-02-21	1,440	1,460	1,440	1,460	34,000	486.67
1986-02-20	1,470	1,480	1,430	1,430	77,000	476.67
1986-02-19	1,450	1,480	1,450	1,470	175,000	490
1986-02-18	1,430	1,450	1,430	1,450	81,000	483.33
1986-02-17	1,410	1,430	1,410	1,430	39,000	476.67
1986-02-15	1,400	1,400	1,390	1,400	139,000	466.67
1986-02-14	1,440	1,440	1,390	1,400	140,000	466.67
1986-02-13	1,400	1,440	1,400	1,440	75,000	480
1986-02-12	1,440	1,440	1,390	1,390	90,000	463.33
1986-02-10	1,440	1,450	1,410	1,440	231,000	480
1986-02-07	1,430	1,450	1,410	1,440	244,000	480
1986-02-06	1,360	1,440	1,360	1,430	462,000	476.67
1986-02-05	1,350	1,360	1,350	1,350	119,000	450
1986-02-04	1,350	1,350	1,330	1,350	66,000	450
1986-02-03	1,310	1,340	1,300	1,320	51,000	440
1986-02-01	1,300	1,300	1,300	1,300	10,000	433.33
1986-01-31	1,320	1,320	1,260	1,270	75,000	423.33
1986-01-30	1,310	1,310	1,310	1,310	31,000	436.67
1986-01-29	1,280	1,290	1,260	1,270	143,000	423.33
1986-01-28	1,310	1,310	1,290	1,290	23,000	430
1986-01-27	1,300	1,300	1,300	1,300	10,000	433.33
1986-01-25	1,270	1,300	1,250	1,280	34,000	426.67
1986-01-24	1,300	1,340	1,270	1,270	111,000	423.33
1986-01-23	1,320	1,320	1,290	1,300	19,000	433.33
1986-01-22	1,310	1,310	1,290	1,300	72,000	433.33
1986-01-21	1,330	1,380	1,290	1,330	115,000	443.33
1986-01-20	1,320	1,340	1,320	1,340	27,000	446.67
1986-01-18	1,310	1,310	1,300	1,300	29,000	433.33
1986-01-17	1,300	1,310	1,300	1,300	34,000	433.33
1986-01-16	1,290	1,310	1,290	1,310	3,000	436.67
1986-01-14	1,290	1,320	1,280	1,290	29,000	430
1986-01-13	1,320	1,320	1,280	1,320	14,000	440
1986-01-10	1,310	1,330	1,290	1,320	70,000	440
1986-01-09	1,320	1,320	1,310	1,320	53,000	440
1986-01-08	1,340	1,350	1,310	1,320	47,000	440
1986-01-07	1,380	1,390	1,350	1,350	73,000	450
1986-01-06	1,340	1,380	1,340	1,360	39,000	453.33
1986-01-04	1,340	1,350	1,340	1,350	8,000	450

分割・併合履歴： [2023-12-28]1株→3株