2897 日清食品ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,240	2,240	2,230	2,230	22,000	743.33
1992-12-29	2,330	2,330	2,230	2,230	52,000	743.33
1992-12-28	2,290	2,290	2,250	2,290	53,000	763.33
1992-12-25	2,290	2,300	2,290	2,290	40,000	763.33
1992-12-24	2,300	2,300	2,270	2,290	19,000	763.33
1992-12-22	2,300	2,300	2,250	2,270	148,000	756.67
1992-12-21	2,320	2,320	2,260	2,280	94,000	760
1992-12-18	2,270	2,300	2,260	2,290	117,000	763.33
1992-12-17	2,270	2,290	2,260	2,280	63,000	760
1992-12-16	2,310	2,330	2,250	2,260	51,000	753.33
1992-12-15	2,290	2,320	2,250	2,320	53,000	773.33
1992-12-14	2,310	2,330	2,290	2,290	58,000	763.33
1992-12-11	2,310	2,360	2,310	2,350	183,000	783.33
1992-12-10	2,370	2,370	2,350	2,350	235,000	783.33
1992-12-09	2,340	2,390	2,330	2,380	451,000	793.33
1992-12-08	2,300	2,330	2,300	2,330	134,000	776.67
1992-12-07	2,300	2,300	2,280	2,300	109,000	766.67
1992-12-04	2,310	2,320	2,280	2,300	220,000	766.67
1992-12-03	2,290	2,330	2,290	2,320	329,000	773.33
1992-12-02	2,250	2,320	2,240	2,290	411,000	763.33
1992-12-01	2,220	2,270	2,210	2,230	171,000	743.33
1992-11-30	2,180	2,200	2,170	2,200	84,000	733.33
1992-11-27	2,180	2,180	2,110	2,170	79,000	723.33
1992-11-26	2,120	2,170	2,120	2,160	65,000	720
1992-11-25	2,110	2,160	2,100	2,140	90,000	713.33
1992-11-24	2,150	2,150	2,110	2,110	86,000	703.33
1992-11-20	2,140	2,150	2,110	2,110	125,000	703.33
1992-11-19	2,150	2,170	2,120	2,140	182,000	713.33
1992-11-18	2,050	2,150	2,050	2,100	176,000	700
1992-11-17	2,050	2,060	2,040	2,060	107,000	686.67
1992-11-16	2,070	2,080	2,070	2,070	74,000	690
1992-11-13	2,070	2,110	2,070	2,090	88,000	696.67
1992-11-12	2,120	2,120	2,080	2,110	83,000	703.33
1992-11-11	2,160	2,170	2,130	2,140	92,000	713.33
1992-11-10	2,110	2,140	2,110	2,140	33,000	713.33
1992-11-09	2,210	2,220	2,150	2,150	75,000	716.67
1992-11-06	2,240	2,250	2,240	2,240	52,000	746.67
1992-11-05	2,260	2,260	2,230	2,240	38,000	746.67
1992-11-04	2,230	2,240	2,210	2,220	80,000	740
1992-11-02	2,240	2,250	2,210	2,220	55,000	740
1992-10-30	2,250	2,250	2,230	2,240	73,000	746.67
1992-10-29	2,240	2,250	2,240	2,250	10,000	750
1992-10-28	2,260	2,300	2,250	2,280	66,000	760
1992-10-27	2,260	2,260	2,240	2,250	39,000	750
1992-10-26	2,250	2,260	2,240	2,240	55,000	746.67
1992-10-23	2,290	2,290	2,260	2,290	30,000	763.33
1992-10-22	2,300	2,300	2,280	2,300	29,000	766.67
1992-10-21	2,320	2,320	2,280	2,300	82,000	766.67
1992-10-20	2,270	2,300	2,240	2,300	68,000	766.67
1992-10-19	2,320	2,320	2,260	2,280	38,000	760
1992-10-16	2,290	2,300	2,270	2,280	31,000	760
1992-10-15	2,280	2,300	2,280	2,300	62,000	766.67
1992-10-14	2,360	2,360	2,310	2,310	65,000	770
1992-10-13	2,350	2,360	2,340	2,340	41,000	780
1992-10-12	2,330	2,360	2,290	2,340	75,000	780
1992-10-09	2,300	2,330	2,270	2,330	36,000	776.67
1992-10-08	2,260	2,280	2,230	2,280	29,000	760
1992-10-07	2,380	2,380	2,300	2,300	77,000	766.67
1992-10-06	2,260	2,370	2,240	2,360	145,000	786.67
1992-10-05	2,250	2,290	2,230	2,240	29,000	746.67
1992-10-02	2,240	2,280	2,240	2,270	80,000	756.67
1992-10-01	2,370	2,370	2,220	2,230	165,000	743.33
1992-09-30	2,380	2,400	2,330	2,330	71,000	776.67
1992-09-29	2,400	2,410	2,370	2,380	88,000	793.33
1992-09-28	2,390	2,400	2,350	2,400	70,000	800
1992-09-25	2,470	2,470	2,360	2,370	208,000	790
1992-09-24	2,440	2,460	2,410	2,450	183,000	816.67
1992-09-22	2,450	2,490	2,380	2,400	290,000	800
1992-09-21	2,500	2,510	2,410	2,410	226,000	803.33
1992-09-18	2,540	2,540	2,460	2,520	168,000	840
1992-09-17	2,470	2,560	2,450	2,550	446,000	850
1992-09-16	2,600	2,610	2,460	2,490	656,000	830
1992-09-14	2,590	2,730	2,540	2,660	710,000	886.67
1992-09-11	2,750	2,850	2,620	2,630	1,566,000	876.67
1992-09-10	2,930	2,990	2,700	2,760	6,102,000	920
1992-09-09	2,730	2,730	2,730	2,730	658,000	910
1992-09-08	2,320	2,330	2,290	2,330	28,000	776.67
1992-09-07	2,330	2,340	2,250	2,340	25,000	780
1992-09-04	2,310	2,370	2,300	2,370	224,000	790
1992-09-03	2,230	2,340	2,230	2,320	212,000	773.33
1992-09-02	2,290	2,290	2,170	2,180	32,000	726.67
1992-09-01	2,240	2,310	2,240	2,310	146,000	770
1992-08-31	2,290	2,300	2,230	2,280	26,000	760
1992-08-28	2,210	2,300	2,160	2,300	245,000	766.67
1992-08-27	2,070	2,190	2,070	2,180	44,000	726.67
1992-08-26	2,060	2,080	2,020	2,080	62,000	693.33
1992-08-25	2,060	2,100	2,060	2,100	55,000	700
1992-08-24	2,040	2,070	2,000	2,040	54,000	680
1992-08-21	1,920	2,000	1,910	2,000	55,000	666.67
1992-08-20	1,830	1,890	1,830	1,890	68,000	630
1992-08-19	1,760	1,830	1,760	1,790	59,000	596.67
1992-08-18	1,830	1,830	1,770	1,790	58,000	596.67
1992-08-17	1,800	1,870	1,800	1,840	53,000	613.33
1992-08-14	1,790	1,800	1,780	1,790	36,000	596.67
1992-08-13	1,790	1,820	1,790	1,820	37,000	606.67
1992-08-12	1,800	1,820	1,770	1,820	82,000	606.67
1992-08-11	1,830	1,830	1,800	1,820	64,000	606.67
1992-08-10	1,950	1,950	1,770	1,800	63,000	600
1992-08-07	1,990	2,000	1,970	1,980	44,000	660
1992-08-06	2,060	2,060	2,000	2,030	87,000	676.67
1992-08-05	2,050	2,070	2,030	2,070	26,000	690
1992-08-04	2,080	2,080	2,070	2,070	22,000	690
1992-08-03	2,100	2,120	2,070	2,120	44,000	706.67
1992-07-31	2,080	2,100	2,040	2,100	95,000	700
1992-07-30	2,010	2,050	1,980	2,040	77,000	680
1992-07-29	2,090	2,090	1,990	2,000	98,000	666.67
1992-07-28	2,050	2,080	2,050	2,060	20,000	686.67
1992-07-27	2,080	2,100	2,080	2,080	31,000	693.33
1992-07-24	2,130	2,130	2,100	2,110	54,000	703.33
1992-07-23	2,130	2,140	2,130	2,130	35,000	710
1992-07-22	2,190	2,200	2,170	2,200	25,000	733.33
1992-07-21	2,200	2,210	2,170	2,200	72,000	733.33
1992-07-20	2,190	2,210	2,190	2,200	38,000	733.33
1992-07-17	2,300	2,300	2,260	2,260	51,000	753.33
1992-07-16	2,280	2,320	2,280	2,290	8,000	763.33
1992-07-15	2,270	2,320	2,270	2,320	58,000	773.33
1992-07-14	2,340	2,340	2,280	2,290	61,000	763.33
1992-07-13	2,300	2,340	2,300	2,300	29,000	766.67
1992-07-10	2,380	2,390	2,330	2,330	156,000	776.67
1992-07-09	2,270	2,380	2,250	2,340	363,000	780
1992-07-08	2,170	2,250	2,170	2,240	64,000	746.67
1992-07-07	2,240	2,250	2,200	2,210	54,000	736.67
1992-07-06	2,250	2,250	2,210	2,220	31,000	740
1992-07-03	2,250	2,280	2,200	2,280	82,000	760
1992-07-02	2,200	2,230	2,200	2,230	34,000	743.33
1992-07-01	2,190	2,190	2,150	2,150	74,000	716.67
1992-06-30	2,130	2,140	2,120	2,130	62,000	710
1992-06-29	2,100	2,140	2,100	2,140	48,000	713.33
1992-06-26	2,150	2,170	2,130	2,130	52,000	710
1992-06-25	2,140	2,160	2,120	2,150	121,000	716.67
1992-06-24	2,200	2,200	2,150	2,150	84,000	716.67
1992-06-23	2,210	2,210	2,130	2,160	103,000	720
1992-06-22	2,140	2,180	2,140	2,170	52,000	723.33
1992-06-19	2,160	2,200	2,160	2,180	67,000	726.67
1992-06-18	2,200	2,200	2,160	2,160	118,000	720
1992-06-17	2,230	2,240	2,200	2,230	43,000	743.33
1992-06-16	2,200	2,220	2,200	2,220	15,000	740
1992-06-15	2,200	2,220	2,200	2,200	33,000	733.33
1992-06-12	2,220	2,220	2,200	2,220	51,000	740
1992-06-11	2,220	2,220	2,200	2,210	45,000	736.67
1992-06-10	2,210	2,220	2,200	2,220	67,000	740
1992-06-09	2,200	2,220	2,200	2,200	47,000	733.33
1992-06-08	2,220	2,220	2,180	2,220	30,000	740
1992-06-05	2,200	2,250	2,200	2,250	53,000	750
1992-06-04	2,220	2,230	2,200	2,200	59,000	733.33
1992-06-03	2,200	2,220	2,190	2,220	73,000	740
1992-06-02	2,210	2,220	2,200	2,200	31,000	733.33
1992-06-01	2,200	2,220	2,200	2,200	60,000	733.33
1992-05-29	2,250	2,250	2,220	2,240	38,000	746.67
1992-05-28	2,200	2,250	2,200	2,250	19,000	750
1992-05-27	2,220	2,260	2,220	2,220	19,000	740
1992-05-26	2,260	2,270	2,260	2,260	17,000	753.33
1992-05-25	2,310	2,310	2,270	2,280	13,000	760
1992-05-22	2,320	2,320	2,270	2,270	23,000	756.67
1992-05-21	2,280	2,330	2,280	2,310	59,000	770
1992-05-20	2,310	2,330	2,280	2,310	87,000	770
1992-05-19	2,210	2,310	2,210	2,310	207,000	770
1992-05-18	2,200	2,240	2,200	2,240	43,000	746.67
1992-05-15	2,260	2,260	2,210	2,240	104,000	746.67
1992-05-14	2,240	2,240	2,210	2,240	170,000	746.67
1992-05-13	2,200	2,230	2,200	2,230	57,000	743.33
1992-05-12	2,220	2,220	2,200	2,200	30,000	733.33
1992-05-11	2,230	2,230	2,180	2,180	74,000	726.67
1992-05-08	2,220	2,230	2,190	2,210	15,000	736.67
1992-05-07	2,220	2,230	2,180	2,230	42,000	743.33
1992-05-06	2,190	2,200	2,150	2,180	85,000	726.67
1992-05-01	2,200	2,220	2,150	2,150	69,000	716.67
1992-04-30	2,190	2,210	2,170	2,170	62,000	723.33
1992-04-28	2,120	2,140	2,120	2,140	111,000	713.33
1992-04-27	2,120	2,130	2,120	2,120	19,000	706.67
1992-04-24	2,090	2,090	2,080	2,080	39,000	693.33
1992-04-23	2,070	2,140	2,050	2,080	61,000	693.33
1992-04-22	2,090	2,090	2,050	2,060	43,000	686.67
1992-04-21	2,140	2,140	2,090	2,090	20,000	696.67
1992-04-20	2,150	2,150	2,100	2,100	29,000	700
1992-04-17	2,180	2,180	2,100	2,100	58,000	700
1992-04-16	2,180	2,200	2,170	2,200	16,000	733.33
1992-04-15	2,150	2,220	2,150	2,170	57,000	723.33
1992-04-14	2,100	2,140	2,060	2,140	24,000	713.33
1992-04-13	2,200	2,210	2,090	2,090	29,000	696.67
1992-04-10	2,010	2,190	2,010	2,170	129,000	723.33
1992-04-09	2,040	2,100	2,000	2,000	35,000	666.67
1992-04-08	2,130	2,130	2,000	2,000	78,000	666.67
1992-04-07	2,120	2,160	2,080	2,130	64,000	710
1992-04-06	2,090	2,150	2,090	2,120	110,000	706.67
1992-04-03	2,150	2,200	2,100	2,100	95,000	700
1992-04-02	2,150	2,200	2,100	2,200	156,000	733.33
1992-04-01	2,270	2,270	2,090	2,110	98,000	703.33
1992-03-31	2,350	2,350	2,220	2,230	59,000	743.33
1992-03-30	2,220	2,340	2,220	2,340	25,000	780
1992-03-27	2,300	2,300	2,180	2,220	66,000	740
1992-03-26	2,300	2,310	2,280	2,300	46,000	766.67
1992-03-25	2,330	2,380	2,300	2,300	41,000	766.67
1992-03-24	2,400	2,400	2,330	2,330	24,000	776.67
1992-03-23	2,450	2,450	2,410	2,440	366,000	813.33
1992-03-19	2,160	2,440	2,150	2,400	151,000	800
1992-03-18	2,230	2,230	2,100	2,100	610,000	700
1992-03-17	2,200	2,230	2,180	2,230	98,000	743.33
1992-03-16	2,330	2,330	2,200	2,200	106,000	733.33
1992-03-13	2,360	2,380	2,300	2,310	173,000	770
1992-03-12	2,390	2,420	2,390	2,400	41,000	800
1992-03-11	2,420	2,420	2,350	2,350	555,000	783.33
1992-03-10	2,400	2,430	2,380	2,430	44,000	810
1992-03-09	2,440	2,440	2,400	2,400	25,000	800
1992-03-06	2,500	2,500	2,480	2,480	36,000	826.67
1992-03-05	2,480	2,540	2,450	2,540	153,000	846.67
1992-03-04	2,530	2,540	2,450	2,470	63,000	823.33
1992-03-03	2,550	2,560	2,510	2,510	39,000	836.67
1992-03-02	2,520	2,630	2,520	2,590	367,000	863.33
1992-02-28	2,510	2,530	2,480	2,530	166,000	843.33
1992-02-27	2,400	2,580	2,390	2,550	267,000	850
1992-02-26	2,330	2,400	2,330	2,400	15,000	800
1992-02-25	2,370	2,370	2,340	2,340	42,000	780
1992-02-24	2,400	2,400	2,370	2,370	42,000	790
1992-02-21	2,400	2,400	2,320	2,400	31,000	800
1992-02-20	2,320	2,420	2,320	2,420	41,000	806.67
1992-02-19	2,300	2,350	2,290	2,320	50,000	773.33
1992-02-18	2,310	2,320	2,310	2,310	36,000	770
1992-02-17	2,300	2,300	2,280	2,300	42,000	766.67
1992-02-14	2,380	2,380	2,350	2,350	12,000	783.33
1992-02-13	2,400	2,400	2,390	2,400	27,000	800
1992-02-12	2,360	2,360	2,350	2,360	12,000	786.67
1992-02-10	2,400	2,400	2,360	2,360	17,000	786.67
1992-02-07	2,450	2,450	2,400	2,400	64,000	800
1992-02-06	2,440	2,450	2,410	2,410	32,000	803.33
1992-02-05	2,490	2,500	2,450	2,450	31,000	816.67
1992-02-04	2,490	2,500	2,490	2,500	17,000	833.33
1992-02-03	2,450	2,500	2,450	2,500	33,000	833.33
1992-01-31	2,350	2,480	2,350	2,480	46,000	826.67
1992-01-30	2,350	2,400	2,340	2,370	1,088,000	790
1992-01-29	2,360	2,370	2,310	2,350	77,000	783.33
1992-01-28	2,400	2,400	2,350	2,350	9,000	783.33
1992-01-27	2,400	2,410	2,400	2,400	8,000	800
1992-01-24	2,430	2,480	2,400	2,400	32,000	800
1992-01-23	2,440	2,500	2,430	2,470	41,000	823.33
1992-01-22	2,400	2,450	2,350	2,440	64,000	813.33
1992-01-21	2,360	2,400	2,320	2,400	39,000	800
1992-01-20	2,410	2,420	2,320	2,320	32,000	773.33
1992-01-17	2,420	2,420	2,400	2,410	114,000	803.33
1992-01-16	2,500	2,500	2,420	2,420	80,000	806.67
1992-01-14	2,520	2,520	2,460	2,460	6,000	820
1992-01-13	2,500	2,530	2,470	2,500	37,000	833.33
1992-01-10	2,540	2,540	2,500	2,540	37,000	846.67
1992-01-09	2,550	2,560	2,530	2,540	16,000	846.67
1992-01-08	2,590	2,590	2,540	2,540	19,000	846.67
1992-01-07	2,560	2,630	2,560	2,600	24,000	866.67
1992-01-06	2,550	2,640	2,550	2,640	33,000	880

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