2897 日清食品ホールディングス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,100	2,130	2,050	2,080	144,000	693.33
1990-12-27	2,200	2,200	2,100	2,130	138,000	710
1990-12-26	2,190	2,190	2,130	2,190	71,000	730
1990-12-25	2,150	2,170	2,110	2,110	62,000	703.33
1990-12-21	2,260	2,280	2,230	2,260	114,000	753.33
1990-12-20	2,340	2,340	2,300	2,300	107,000	766.67
1990-12-19	2,340	2,380	2,300	2,340	63,000	780
1990-12-18	2,260	2,350	2,260	2,300	44,000	766.67
1990-12-17	2,330	2,330	2,250	2,260	47,000	753.33
1990-12-14	2,380	2,380	2,350	2,360	95,000	786.67
1990-12-13	2,380	2,400	2,350	2,390	165,000	796.67
1990-12-12	2,380	2,400	2,350	2,350	198,000	783.33
1990-12-11	2,350	2,390	2,350	2,350	101,000	783.33
1990-12-10	2,360	2,360	2,320	2,340	89,000	780
1990-12-07	2,200	2,280	2,200	2,280	162,000	760
1990-12-06	2,100	2,120	2,010	2,050	110,000	683.33
1990-12-05	2,050	2,100	2,000	2,030	170,000	676.67
1990-12-04	2,180	2,180	2,020	2,030	92,000	676.67
1990-12-03	2,200	2,200	2,170	2,200	46,000	733.33
1990-11-30	2,190	2,190	2,100	2,120	105,000	706.67
1990-11-29	2,140	2,220	2,100	2,220	64,000	740
1990-11-28	2,430	2,430	2,300	2,300	71,000	766.67
1990-11-27	2,410	2,440	2,400	2,410	127,000	803.33
1990-11-26	2,470	2,500	2,450	2,450	62,000	816.67
1990-11-22	2,550	2,550	2,490	2,550	56,000	850
1990-11-21	2,460	2,560	2,420	2,560	57,000	853.33
1990-11-20	2,560	2,580	2,500	2,500	66,000	833.33
1990-11-19	2,560	2,560	2,530	2,560	19,000	853.33
1990-11-16	2,480	2,530	2,470	2,530	14,000	843.33
1990-11-15	2,620	2,620	2,490	2,550	66,000	850
1990-11-14	2,600	2,640	2,590	2,590	69,000	863.33
1990-11-13	2,530	2,590	2,530	2,580	50,000	860
1990-11-09	2,480	2,500	2,470	2,490	110,000	830
1990-11-08	2,500	2,500	2,450	2,480	126,000	826.67
1990-11-07	2,610	2,620	2,580	2,620	49,000	873.33
1990-11-06	2,730	2,730	2,650	2,690	38,000	896.67
1990-11-05	2,700	2,760	2,700	2,730	71,000	910
1990-11-02	2,670	2,700	2,630	2,660	40,000	886.67
1990-11-01	2,800	2,800	2,650	2,710	83,000	903.33
1990-10-31	2,800	2,850	2,800	2,810	81,000	936.67
1990-10-30	2,880	2,890	2,800	2,800	182,000	933.33
1990-10-29	2,940	2,960	2,850	2,930	202,000	976.67
1990-10-26	2,750	2,900	2,740	2,900	344,000	966.67
1990-10-25	2,690	2,790	2,640	2,770	161,000	923.33
1990-10-24	2,630	2,650	2,580	2,610	97,000	870
1990-10-23	2,600	2,650	2,600	2,630	147,000	876.67
1990-10-22	2,580	2,630	2,580	2,590	77,000	863.33
1990-10-19	2,600	2,700	2,500	2,500	223,000	833.33
1990-10-18	2,470	2,550	2,470	2,550	121,000	850
1990-10-17	2,420	2,440	2,380	2,400	166,000	800
1990-10-16	2,430	2,440	2,400	2,400	108,000	800
1990-10-15	2,400	2,410	2,400	2,410	30,000	803.33
1990-10-12	2,340	2,360	2,340	2,340	35,000	780
1990-10-11	2,480	2,480	2,350	2,400	47,000	800
1990-10-09	2,550	2,590	2,500	2,500	73,000	833.33
1990-10-08	2,400	2,490	2,400	2,480	64,000	826.67
1990-10-05	2,260	2,400	2,260	2,350	95,000	783.33
1990-10-04	2,210	2,320	2,210	2,280	92,000	760
1990-10-03	2,300	2,300	2,200	2,290	90,000	763.33
1990-10-02	2,150	2,150	2,150	2,150	86,000	716.67
1990-10-01	2,090	2,090	1,810	1,940	161,000	646.67
1990-09-28	2,200	2,200	2,020	2,050	117,000	683.33
1990-09-27	2,330	2,330	2,220	2,300	131,000	766.67
1990-09-26	2,490	2,490	2,310	2,320	80,000	773.33
1990-09-25	2,490	2,490	2,490	2,490	30,000	830
1990-09-21	2,510	2,550	2,480	2,550	47,000	850
1990-09-20	2,570	2,570	2,510	2,510	56,000	836.67
1990-09-19	2,510	2,590	2,500	2,580	48,000	860
1990-09-18	2,520	2,520	2,460	2,510	57,000	836.67
1990-09-17	2,570	2,600	2,550	2,570	64,000	856.67
1990-09-14	2,630	2,630	2,560	2,570	101,000	856.67
1990-09-13	2,600	2,640	2,600	2,640	88,000	880
1990-09-12	2,550	2,600	2,550	2,600	44,000	866.67
1990-09-11	2,550	2,600	2,520	2,550	55,000	850
1990-09-10	2,480	2,520	2,460	2,510	129,000	836.67
1990-09-07	2,410	2,450	2,400	2,400	262,000	800
1990-09-06	2,480	2,520	2,410	2,450	140,000	816.67
1990-09-05	2,530	2,550	2,400	2,400	104,000	800
1990-09-04	2,630	2,680	2,580	2,600	52,000	866.67
1990-09-03	2,720	2,750	2,690	2,690	89,000	896.67
1990-08-31	2,710	2,790	2,700	2,730	130,000	910
1990-08-30	2,700	2,740	2,650	2,740	89,000	913.33
1990-08-29	2,740	2,740	2,630	2,670	66,000	890
1990-08-28	2,780	2,780	2,710	2,740	83,000	913.33
1990-08-27	2,590	2,670	2,570	2,650	81,000	883.33
1990-08-24	2,550	2,720	2,550	2,550	141,000	850
1990-08-23	2,700	2,700	2,520	2,590	83,000	863.33
1990-08-22	2,830	2,870	2,750	2,800	112,000	933.33
1990-08-21	2,950	3,000	2,860	2,860	43,000	953.33
1990-08-20	2,920	2,950	2,910	2,950	27,000	983.33
1990-08-17	2,920	3,000	2,920	3,000	48,000	1,000
1990-08-16	3,000	3,050	3,000	3,000	86,000	1,000
1990-08-15	2,950	3,040	2,950	3,000	133,000	1,000
1990-08-14	2,870	2,950	2,870	2,950	66,000	983.33
1990-08-13	2,950	2,960	2,750	2,860	108,000	953.33
1990-08-10	2,990	3,030	2,990	3,030	69,000	1,010
1990-08-09	3,090	3,090	2,980	3,050	74,000	1,016.67
1990-08-08	3,060	3,130	2,950	3,050	125,000	1,016.67
1990-08-07	2,950	3,140	2,950	3,000	124,000	1,000
1990-08-06	3,300	3,300	3,080	3,200	51,000	1,066.67
1990-08-03	3,390	3,390	3,350	3,350	83,000	1,116.67
1990-08-02	3,490	3,500	3,400	3,400	51,000	1,133.33
1990-08-01	3,530	3,550	3,400	3,500	90,000	1,166.67
1990-07-31	3,450	3,550	3,410	3,530	39,000	1,176.67
1990-07-30	3,420	3,450	3,400	3,450	25,000	1,150
1990-07-27	3,350	3,500	3,350	3,490	84,000	1,163.33
1990-07-26	3,510	3,510	3,400	3,400	51,000	1,133.33
1990-07-25	3,450	3,550	3,450	3,500	55,000	1,166.67
1990-07-24	3,500	3,550	3,450	3,460	97,000	1,153.33
1990-07-23	3,690	3,690	3,550	3,590	90,000	1,196.67
1990-07-20	3,630	3,680	3,560	3,640	125,000	1,213.33
1990-07-19	3,660	3,660	3,580	3,580	66,000	1,193.33
1990-07-18	3,690	3,690	3,640	3,660	85,000	1,220
1990-07-17	3,700	3,740	3,660	3,720	192,000	1,240
1990-07-16	3,760	3,780	3,670	3,720	526,000	1,240
1990-07-13	3,590	3,740	3,580	3,740	1,373,000	1,246.67
1990-07-12	3,510	3,560	3,510	3,540	313,000	1,180
1990-07-11	3,400	3,540	3,400	3,460	205,000	1,153.33
1990-07-10	3,490	3,490	3,410	3,450	70,000	1,150
1990-07-09	3,490	3,500	3,410	3,500	78,000	1,166.67
1990-07-06	3,480	3,580	3,470	3,480	393,000	1,160
1990-07-05	3,320	3,500	3,300	3,480	470,000	1,160
1990-07-04	3,350	3,370	3,240	3,350	107,000	1,116.67
1990-07-03	3,390	3,390	3,320	3,320	26,000	1,106.67
1990-07-02	3,300	3,390	3,280	3,390	67,000	1,130
1990-06-29	3,380	3,380	3,300	3,340	134,000	1,113.33
1990-06-28	3,410	3,420	3,320	3,320	139,000	1,106.67
1990-06-27	3,400	3,400	3,350	3,360	61,000	1,120
1990-06-26	3,390	3,450	3,370	3,450	51,000	1,150
1990-06-25	3,400	3,400	3,300	3,390	78,000	1,130
1990-06-22	3,480	3,490	3,350	3,350	76,000	1,116.67
1990-06-21	3,450	3,470	3,380	3,430	183,000	1,143.33
1990-06-20	3,350	3,400	3,320	3,350	56,000	1,116.67
1990-06-19	3,400	3,400	3,310	3,350	124,000	1,116.67
1990-06-18	3,320	3,380	3,320	3,350	38,000	1,116.67
1990-06-15	3,410	3,410	3,340	3,340	114,000	1,113.33
1990-06-14	3,430	3,430	3,370	3,370	83,000	1,123.33
1990-06-13	3,470	3,470	3,350	3,380	59,000	1,126.67
1990-06-12	3,410	3,500	3,410	3,430	118,000	1,143.33
1990-06-11	3,400	3,440	3,400	3,410	113,000	1,136.67
1990-06-08	3,630	3,630	3,450	3,450	607,000	1,150
1990-06-07	3,400	3,580	3,390	3,530	742,000	1,176.67
1990-06-06	3,210	3,310	3,160	3,300	136,000	1,100
1990-06-05	3,160	3,200	3,150	3,160	104,000	1,053.33
1990-06-04	3,200	3,200	3,150	3,160	98,000	1,053.33
1990-06-01	3,230	3,240	3,150	3,150	74,000	1,050
1990-05-31	3,300	3,300	3,230	3,230	87,000	1,076.67
1990-05-30	3,310	3,310	3,250	3,250	42,000	1,083.33
1990-05-29	3,250	3,290	3,250	3,250	28,000	1,083.33
1990-05-28	3,330	3,330	3,300	3,300	51,000	1,100
1990-05-25	3,210	3,250	3,210	3,230	75,000	1,076.67
1990-05-24	3,230	3,230	3,200	3,200	47,000	1,066.67
1990-05-23	3,160	3,220	3,160	3,180	61,000	1,060
1990-05-22	3,210	3,260	3,210	3,220	28,000	1,073.33
1990-05-21	3,250	3,270	3,250	3,260	27,000	1,086.67
1990-05-18	3,350	3,350	3,300	3,320	42,000	1,106.67
1990-05-17	3,360	3,360	3,350	3,350	65,000	1,116.67
1990-05-16	3,430	3,430	3,350	3,360	67,000	1,120
1990-05-15	3,350	3,420	3,350	3,420	240,000	1,140
1990-05-14	3,350	3,350	3,310	3,350	179,000	1,116.67
1990-05-11	3,240	3,370	3,240	3,280	203,000	1,093.33
1990-05-10	3,270	3,270	3,200	3,240	108,000	1,080
1990-05-09	3,270	3,270	3,230	3,250	105,000	1,083.33
1990-05-08	3,210	3,270	3,200	3,270	111,000	1,090
1990-05-07	3,250	3,270	3,210	3,210	110,000	1,070
1990-05-02	3,220	3,260	3,210	3,260	143,000	1,086.67
1990-05-01	3,190	3,240	3,190	3,220	60,000	1,073.33
1990-04-27	3,220	3,260	3,190	3,260	92,000	1,086.67
1990-04-26	3,260	3,260	3,180	3,180	50,000	1,060
1990-04-25	3,210	3,290	3,180	3,240	131,000	1,080
1990-04-24	3,140	3,190	3,140	3,160	28,000	1,053.33
1990-04-23	3,150	3,160	3,140	3,160	57,000	1,053.33
1990-04-20	3,190	3,200	3,150	3,160	103,000	1,053.33
1990-04-19	3,070	3,160	3,070	3,160	80,000	1,053.33
1990-04-18	3,020	3,100	3,020	3,100	43,000	1,033.33
1990-04-17	3,010	3,050	3,010	3,050	58,000	1,016.67
1990-04-16	3,010	3,020	3,010	3,020	68,000	1,006.67
1990-04-13	3,000	3,100	3,000	3,050	73,000	1,016.67
1990-04-12	2,970	3,020	2,970	3,000	112,000	1,000
1990-04-11	3,030	3,070	3,000	3,020	86,000	1,006.67
1990-04-10	3,110	3,110	3,000	3,030	93,000	1,010
1990-04-09	3,100	3,150	3,080	3,150	146,000	1,050
1990-04-06	2,850	2,980	2,810	2,980	94,000	993.33
1990-04-05	2,700	2,740	2,580	2,740	107,000	913.33
1990-04-04	2,830	2,870	2,750	2,750	151,000	916.67
1990-04-03	2,810	2,840	2,700	2,750	144,000	916.67
1990-04-02	2,870	2,870	2,800	2,800	172,000	933.33
1990-03-30	3,110	3,120	2,990	2,990	143,000	996.67
1990-03-29	3,140	3,180	3,140	3,160	74,000	1,053.33
1990-03-28	3,250	3,300	3,180	3,180	184,000	1,060
1990-03-27	3,230	3,300	3,170	3,300	152,000	1,100
1990-03-26	3,050	3,140	3,050	3,140	266,000	1,046.67
1990-03-23	3,150	3,170	3,040	3,090	124,000	1,030
1990-03-22	3,140	3,200	3,140	3,170	147,000	1,056.67
1990-03-20	3,350	3,500	3,260	3,290	152,000	1,096.67
1990-03-19	3,510	3,510	3,400	3,400	88,000	1,133.33
1990-03-16	3,450	3,600	3,450	3,590	89,000	1,196.67
1990-03-15	3,520	3,570	3,430	3,500	181,000	1,166.67
1990-03-14	3,580	3,650	3,540	3,550	92,000	1,183.33
1990-03-13	3,670	3,680	3,600	3,600	114,000	1,200
1990-03-12	3,680	3,700	3,670	3,680	174,000	1,226.67
1990-03-09	3,750	3,780	3,730	3,750	136,000	1,250
1990-03-08	3,700	3,800	3,680	3,780	192,000	1,260
1990-03-07	3,800	3,810	3,720	3,750	476,000	1,250
1990-03-06	3,920	3,940	3,850	3,850	309,000	1,283.33
1990-03-05	3,900	3,930	3,900	3,910	183,000	1,303.33
1990-03-02	3,910	3,930	3,890	3,920	121,000	1,306.67
1990-03-01	3,950	4,010	3,940	3,960	239,000	1,320
1990-02-28	4,000	4,000	3,930	3,930	395,000	1,310
1990-02-27	3,890	3,950	3,780	3,940	154,000	1,313.33
1990-02-23	4,010	4,040	3,900	4,040	182,000	1,346.67
1990-02-22	4,050	4,050	4,000	4,050	174,000	1,350
1990-02-21	4,100	4,120	4,000	4,090	229,000	1,363.33
1990-02-20	4,140	4,140	4,100	4,130	96,000	1,376.67
1990-02-19	4,170	4,170	4,120	4,140	36,000	1,380
1990-02-16	4,110	4,120	4,080	4,120	147,000	1,373.33
1990-02-15	4,100	4,150	4,060	4,100	145,000	1,366.67
1990-02-14	4,190	4,190	4,050	4,050	287,000	1,350
1990-02-13	4,230	4,230	4,190	4,190	51,000	1,396.67
1990-02-09	4,200	4,200	4,170	4,180	96,000	1,393.33
1990-02-08	4,240	4,250	4,180	4,180	65,000	1,393.33
1990-02-07	4,290	4,290	4,190	4,190	154,000	1,396.67
1990-02-06	4,290	4,350	4,280	4,290	558,000	1,430
1990-02-05	4,200	4,300	4,190	4,250	649,000	1,416.67
1990-02-02	4,250	4,250	4,180	4,200	506,000	1,400
1990-02-01	4,130	4,200	4,070	4,200	162,000	1,400
1990-01-31	4,110	4,110	4,060	4,080	108,000	1,360
1990-01-30	4,120	4,150	4,070	4,070	78,000	1,356.67
1990-01-29	4,000	4,070	4,000	4,020	124,000	1,340
1990-01-26	4,120	4,150	3,970	3,970	158,000	1,323.33
1990-01-25	4,190	4,190	4,120	4,120	93,000	1,373.33
1990-01-24	4,260	4,280	4,100	4,100	296,000	1,366.67
1990-01-23	4,250	4,390	4,190	4,210	1,282,000	1,403.33
1990-01-22	4,100	4,280	4,100	4,240	1,587,000	1,413.33
1990-01-19	4,080	4,160	4,030	4,050	200,000	1,350
1990-01-18	4,150	4,200	4,020	4,030	298,000	1,343.33
1990-01-17	4,090	4,100	4,010	4,090	123,000	1,363.33
1990-01-16	4,020	4,120	4,020	4,020	112,000	1,340
1990-01-12	4,230	4,250	4,110	4,110	772,000	1,370
1990-01-11	4,030	4,250	4,030	4,200	986,000	1,400
1990-01-10	3,970	4,070	3,950	4,000	566,000	1,333.33
1990-01-09	3,940	3,980	3,900	3,970	61,000	1,323.33
1990-01-08	3,980	4,020	3,890	3,890	93,000	1,296.67
1990-01-05	4,000	4,050	3,970	3,970	97,000	1,323.33
1990-01-04	4,050	4,050	3,960	4,000	62,000	1,333.33

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