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
1992-12-302,2402,2402,2302,23022,000743.33
1992-12-292,3302,3302,2302,23052,000743.33
1992-12-282,2902,2902,2502,29053,000763.33
1992-12-252,2902,3002,2902,29040,000763.33
1992-12-242,3002,3002,2702,29019,000763.33
1992-12-222,3002,3002,2502,270148,000756.67
1992-12-212,3202,3202,2602,28094,000760
1992-12-182,2702,3002,2602,290117,000763.33
1992-12-172,2702,2902,2602,28063,000760
1992-12-162,3102,3302,2502,26051,000753.33
1992-12-152,2902,3202,2502,32053,000773.33
1992-12-142,3102,3302,2902,29058,000763.33
1992-12-112,3102,3602,3102,350183,000783.33
1992-12-102,3702,3702,3502,350235,000783.33
1992-12-092,3402,3902,3302,380451,000793.33
1992-12-082,3002,3302,3002,330134,000776.67
1992-12-072,3002,3002,2802,300109,000766.67
1992-12-042,3102,3202,2802,300220,000766.67
1992-12-032,2902,3302,2902,320329,000773.33
1992-12-022,2502,3202,2402,290411,000763.33
1992-12-012,2202,2702,2102,230171,000743.33
1992-11-302,1802,2002,1702,20084,000733.33
1992-11-272,1802,1802,1102,17079,000723.33
1992-11-262,1202,1702,1202,16065,000720
1992-11-252,1102,1602,1002,14090,000713.33
1992-11-242,1502,1502,1102,11086,000703.33
1992-11-202,1402,1502,1102,110125,000703.33
1992-11-192,1502,1702,1202,140182,000713.33
1992-11-182,0502,1502,0502,100176,000700
1992-11-172,0502,0602,0402,060107,000686.67
1992-11-162,0702,0802,0702,07074,000690
1992-11-132,0702,1102,0702,09088,000696.67
1992-11-122,1202,1202,0802,11083,000703.33
1992-11-112,1602,1702,1302,14092,000713.33
1992-11-102,1102,1402,1102,14033,000713.33
1992-11-092,2102,2202,1502,15075,000716.67
1992-11-062,2402,2502,2402,24052,000746.67
1992-11-052,2602,2602,2302,24038,000746.67
1992-11-042,2302,2402,2102,22080,000740
1992-11-022,2402,2502,2102,22055,000740
1992-10-302,2502,2502,2302,24073,000746.67
1992-10-292,2402,2502,2402,25010,000750
1992-10-282,2602,3002,2502,28066,000760
1992-10-272,2602,2602,2402,25039,000750
1992-10-262,2502,2602,2402,24055,000746.67
1992-10-232,2902,2902,2602,29030,000763.33
1992-10-222,3002,3002,2802,30029,000766.67
1992-10-212,3202,3202,2802,30082,000766.67
1992-10-202,2702,3002,2402,30068,000766.67
1992-10-192,3202,3202,2602,28038,000760
1992-10-162,2902,3002,2702,28031,000760
1992-10-152,2802,3002,2802,30062,000766.67
1992-10-142,3602,3602,3102,31065,000770
1992-10-132,3502,3602,3402,34041,000780
1992-10-122,3302,3602,2902,34075,000780
1992-10-092,3002,3302,2702,33036,000776.67
1992-10-082,2602,2802,2302,28029,000760
1992-10-072,3802,3802,3002,30077,000766.67
1992-10-062,2602,3702,2402,360145,000786.67
1992-10-052,2502,2902,2302,24029,000746.67
1992-10-022,2402,2802,2402,27080,000756.67
1992-10-012,3702,3702,2202,230165,000743.33
1992-09-302,3802,4002,3302,33071,000776.67
1992-09-292,4002,4102,3702,38088,000793.33
1992-09-282,3902,4002,3502,40070,000800
1992-09-252,4702,4702,3602,370208,000790
1992-09-242,4402,4602,4102,450183,000816.67
1992-09-222,4502,4902,3802,400290,000800
1992-09-212,5002,5102,4102,410226,000803.33
1992-09-182,5402,5402,4602,520168,000840
1992-09-172,4702,5602,4502,550446,000850
1992-09-162,6002,6102,4602,490656,000830
1992-09-142,5902,7302,5402,660710,000886.67
1992-09-112,7502,8502,6202,6301,566,000876.67
1992-09-102,9302,9902,7002,7606,102,000920
1992-09-092,7302,7302,7302,730658,000910
1992-09-082,3202,3302,2902,33028,000776.67
1992-09-072,3302,3402,2502,34025,000780
1992-09-042,3102,3702,3002,370224,000790
1992-09-032,2302,3402,2302,320212,000773.33
1992-09-022,2902,2902,1702,18032,000726.67
1992-09-012,2402,3102,2402,310146,000770
1992-08-312,2902,3002,2302,28026,000760
1992-08-282,2102,3002,1602,300245,000766.67
1992-08-272,0702,1902,0702,18044,000726.67
1992-08-262,0602,0802,0202,08062,000693.33
1992-08-252,0602,1002,0602,10055,000700
1992-08-242,0402,0702,0002,04054,000680
1992-08-211,9202,0001,9102,00055,000666.67
1992-08-201,8301,8901,8301,89068,000630
1992-08-191,7601,8301,7601,79059,000596.67
1992-08-181,8301,8301,7701,79058,000596.67
1992-08-171,8001,8701,8001,84053,000613.33
1992-08-141,7901,8001,7801,79036,000596.67
1992-08-131,7901,8201,7901,82037,000606.67
1992-08-121,8001,8201,7701,82082,000606.67
1992-08-111,8301,8301,8001,82064,000606.67
1992-08-101,9501,9501,7701,80063,000600
1992-08-071,9902,0001,9701,98044,000660
1992-08-062,0602,0602,0002,03087,000676.67
1992-08-052,0502,0702,0302,07026,000690
1992-08-042,0802,0802,0702,07022,000690
1992-08-032,1002,1202,0702,12044,000706.67
1992-07-312,0802,1002,0402,10095,000700
1992-07-302,0102,0501,9802,04077,000680
1992-07-292,0902,0901,9902,00098,000666.67
1992-07-282,0502,0802,0502,06020,000686.67
1992-07-272,0802,1002,0802,08031,000693.33
1992-07-242,1302,1302,1002,11054,000703.33
1992-07-232,1302,1402,1302,13035,000710
1992-07-222,1902,2002,1702,20025,000733.33
1992-07-212,2002,2102,1702,20072,000733.33
1992-07-202,1902,2102,1902,20038,000733.33
1992-07-172,3002,3002,2602,26051,000753.33
1992-07-162,2802,3202,2802,2908,000763.33
1992-07-152,2702,3202,2702,32058,000773.33
1992-07-142,3402,3402,2802,29061,000763.33
1992-07-132,3002,3402,3002,30029,000766.67
1992-07-102,3802,3902,3302,330156,000776.67
1992-07-092,2702,3802,2502,340363,000780
1992-07-082,1702,2502,1702,24064,000746.67
1992-07-072,2402,2502,2002,21054,000736.67
1992-07-062,2502,2502,2102,22031,000740
1992-07-032,2502,2802,2002,28082,000760
1992-07-022,2002,2302,2002,23034,000743.33
1992-07-012,1902,1902,1502,15074,000716.67
1992-06-302,1302,1402,1202,13062,000710
1992-06-292,1002,1402,1002,14048,000713.33
1992-06-262,1502,1702,1302,13052,000710
1992-06-252,1402,1602,1202,150121,000716.67
1992-06-242,2002,2002,1502,15084,000716.67
1992-06-232,2102,2102,1302,160103,000720
1992-06-222,1402,1802,1402,17052,000723.33
1992-06-192,1602,2002,1602,18067,000726.67
1992-06-182,2002,2002,1602,160118,000720
1992-06-172,2302,2402,2002,23043,000743.33
1992-06-162,2002,2202,2002,22015,000740
1992-06-152,2002,2202,2002,20033,000733.33
1992-06-122,2202,2202,2002,22051,000740
1992-06-112,2202,2202,2002,21045,000736.67
1992-06-102,2102,2202,2002,22067,000740
1992-06-092,2002,2202,2002,20047,000733.33
1992-06-082,2202,2202,1802,22030,000740
1992-06-052,2002,2502,2002,25053,000750
1992-06-042,2202,2302,2002,20059,000733.33
1992-06-032,2002,2202,1902,22073,000740
1992-06-022,2102,2202,2002,20031,000733.33
1992-06-012,2002,2202,2002,20060,000733.33
1992-05-292,2502,2502,2202,24038,000746.67
1992-05-282,2002,2502,2002,25019,000750
1992-05-272,2202,2602,2202,22019,000740
1992-05-262,2602,2702,2602,26017,000753.33
1992-05-252,3102,3102,2702,28013,000760
1992-05-222,3202,3202,2702,27023,000756.67
1992-05-212,2802,3302,2802,31059,000770
1992-05-202,3102,3302,2802,31087,000770
1992-05-192,2102,3102,2102,310207,000770
1992-05-182,2002,2402,2002,24043,000746.67
1992-05-152,2602,2602,2102,240104,000746.67
1992-05-142,2402,2402,2102,240170,000746.67
1992-05-132,2002,2302,2002,23057,000743.33
1992-05-122,2202,2202,2002,20030,000733.33
1992-05-112,2302,2302,1802,18074,000726.67
1992-05-082,2202,2302,1902,21015,000736.67
1992-05-072,2202,2302,1802,23042,000743.33
1992-05-062,1902,2002,1502,18085,000726.67
1992-05-012,2002,2202,1502,15069,000716.67
1992-04-302,1902,2102,1702,17062,000723.33
1992-04-282,1202,1402,1202,140111,000713.33
1992-04-272,1202,1302,1202,12019,000706.67
1992-04-242,0902,0902,0802,08039,000693.33
1992-04-232,0702,1402,0502,08061,000693.33
1992-04-222,0902,0902,0502,06043,000686.67
1992-04-212,1402,1402,0902,09020,000696.67
1992-04-202,1502,1502,1002,10029,000700
1992-04-172,1802,1802,1002,10058,000700
1992-04-162,1802,2002,1702,20016,000733.33
1992-04-152,1502,2202,1502,17057,000723.33
1992-04-142,1002,1402,0602,14024,000713.33
1992-04-132,2002,2102,0902,09029,000696.67
1992-04-102,0102,1902,0102,170129,000723.33
1992-04-092,0402,1002,0002,00035,000666.67
1992-04-082,1302,1302,0002,00078,000666.67
1992-04-072,1202,1602,0802,13064,000710
1992-04-062,0902,1502,0902,120110,000706.67
1992-04-032,1502,2002,1002,10095,000700
1992-04-022,1502,2002,1002,200156,000733.33
1992-04-012,2702,2702,0902,11098,000703.33
1992-03-312,3502,3502,2202,23059,000743.33
1992-03-302,2202,3402,2202,34025,000780
1992-03-272,3002,3002,1802,22066,000740
1992-03-262,3002,3102,2802,30046,000766.67
1992-03-252,3302,3802,3002,30041,000766.67
1992-03-242,4002,4002,3302,33024,000776.67
1992-03-232,4502,4502,4102,440366,000813.33
1992-03-192,1602,4402,1502,400151,000800
1992-03-182,2302,2302,1002,100610,000700
1992-03-172,2002,2302,1802,23098,000743.33
1992-03-162,3302,3302,2002,200106,000733.33
1992-03-132,3602,3802,3002,310173,000770
1992-03-122,3902,4202,3902,40041,000800
1992-03-112,4202,4202,3502,350555,000783.33
1992-03-102,4002,4302,3802,43044,000810
1992-03-092,4402,4402,4002,40025,000800
1992-03-062,5002,5002,4802,48036,000826.67
1992-03-052,4802,5402,4502,540153,000846.67
1992-03-042,5302,5402,4502,47063,000823.33
1992-03-032,5502,5602,5102,51039,000836.67
1992-03-022,5202,6302,5202,590367,000863.33
1992-02-282,5102,5302,4802,530166,000843.33
1992-02-272,4002,5802,3902,550267,000850
1992-02-262,3302,4002,3302,40015,000800
1992-02-252,3702,3702,3402,34042,000780
1992-02-242,4002,4002,3702,37042,000790
1992-02-212,4002,4002,3202,40031,000800
1992-02-202,3202,4202,3202,42041,000806.67
1992-02-192,3002,3502,2902,32050,000773.33
1992-02-182,3102,3202,3102,31036,000770
1992-02-172,3002,3002,2802,30042,000766.67
1992-02-142,3802,3802,3502,35012,000783.33
1992-02-132,4002,4002,3902,40027,000800
1992-02-122,3602,3602,3502,36012,000786.67
1992-02-102,4002,4002,3602,36017,000786.67
1992-02-072,4502,4502,4002,40064,000800
1992-02-062,4402,4502,4102,41032,000803.33
1992-02-052,4902,5002,4502,45031,000816.67
1992-02-042,4902,5002,4902,50017,000833.33
1992-02-032,4502,5002,4502,50033,000833.33
1992-01-312,3502,4802,3502,48046,000826.67
1992-01-302,3502,4002,3402,3701,088,000790
1992-01-292,3602,3702,3102,35077,000783.33
1992-01-282,4002,4002,3502,3509,000783.33
1992-01-272,4002,4102,4002,4008,000800
1992-01-242,4302,4802,4002,40032,000800
1992-01-232,4402,5002,4302,47041,000823.33
1992-01-222,4002,4502,3502,44064,000813.33
1992-01-212,3602,4002,3202,40039,000800
1992-01-202,4102,4202,3202,32032,000773.33
1992-01-172,4202,4202,4002,410114,000803.33
1992-01-162,5002,5002,4202,42080,000806.67
1992-01-142,5202,5202,4602,4606,000820
1992-01-132,5002,5302,4702,50037,000833.33
1992-01-102,5402,5402,5002,54037,000846.67
1992-01-092,5502,5602,5302,54016,000846.67
1992-01-082,5902,5902,5402,54019,000846.67
1992-01-072,5602,6302,5602,60024,000866.67
1992-01-062,5502,6402,5502,64033,000880

分割・併合履歴 : [2023-12-28]1株→3株