2897 日清食品ホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302,8802,8802,8702,87031,000956.67
1993-12-292,8802,8802,8102,84061,000946.67
1993-12-282,9202,9202,8702,87094,000956.67
1993-12-272,9402,9402,9002,900176,000966.67
1993-12-242,9502,9502,9002,92048,000973.33
1993-12-222,9702,9702,9302,950155,000983.33
1993-12-212,9002,9702,9002,95063,000983.33
1993-12-202,9902,9902,9402,970230,000990
1993-12-173,0203,0202,9603,000163,0001,000
1993-12-162,9803,0102,9802,980119,000993.33
1993-12-152,9102,9902,9002,95048,000983.33
1993-12-142,8902,9302,8902,900116,000966.67
1993-12-132,9102,9602,8702,93090,000976.67
1993-12-102,9002,9602,9002,910150,000970
1993-12-092,8802,9002,8502,900156,000966.67
1993-12-082,9002,9002,8202,850332,000950
1993-12-072,8602,9002,8602,870134,000956.67
1993-12-062,9302,9302,8502,90059,000966.67
1993-12-032,9902,9902,9002,93037,000976.67
1993-12-022,9503,0102,9502,970190,000990
1993-12-012,8003,0002,7903,000105,0001,000
1993-11-302,7902,8202,7602,770173,000923.33
1993-11-292,8702,8902,7302,800314,000933.33
1993-11-262,9502,9902,9202,930260,000976.67
1993-11-252,9503,0002,9502,960155,000986.67
1993-11-242,9703,0102,9702,970230,000990
1993-11-223,0203,0302,9603,020301,0001,006.67
1993-11-193,0503,0803,0203,020181,0001,006.67
1993-11-183,0203,0603,0203,060357,0001,020
1993-11-173,0003,0202,9803,020141,0001,006.67
1993-11-162,9903,0002,9202,980154,000993.33
1993-11-153,0503,0502,9603,000108,0001,000
1993-11-122,9703,0502,9703,050197,0001,016.67
1993-11-112,9702,9902,9602,960110,000986.67
1993-11-102,9502,9902,9202,980231,000993.33
1993-11-092,9902,9902,9502,950175,000983.33
1993-11-082,9703,0002,9702,990121,000996.67
1993-11-053,0003,0002,9202,960143,000986.67
1993-11-043,0203,0403,0203,02084,0001,006.67
1993-11-023,0303,0303,0003,02057,0001,006.67
1993-11-013,0503,0503,0003,03087,0001,010
1993-10-292,9803,0602,9803,060104,0001,020
1993-10-283,0103,0202,9602,960151,000986.67
1993-10-272,9903,0102,9903,000105,0001,000
1993-10-263,0303,0302,9602,960288,000986.67
1993-10-253,0903,0903,0303,040177,0001,013.33
1993-10-223,0703,0803,0503,070112,0001,023.33
1993-10-213,0603,0803,0403,04066,0001,013.33
1993-10-203,0803,0903,0603,06069,0001,020
1993-10-193,0903,0903,0803,090105,0001,030
1993-10-183,0803,1003,0803,090159,0001,030
1993-10-153,0703,1003,0703,080129,0001,026.67
1993-10-143,0903,0903,0703,080291,0001,026.67
1993-10-133,0803,1003,0603,100218,0001,033.33
1993-10-123,1003,1003,0303,050190,0001,016.67
1993-10-083,0703,0803,0403,050153,0001,016.67
1993-10-073,0703,0803,0103,060121,0001,020
1993-10-063,0903,1003,0703,080142,0001,026.67
1993-10-053,1003,1103,0703,090172,0001,030
1993-10-043,1003,1303,0903,120188,0001,040
1993-10-013,1303,1603,1003,140391,0001,046.67
1993-09-303,1003,1403,1003,130202,0001,043.33
1993-09-293,1403,1403,0903,120160,0001,040
1993-09-283,1003,1503,1003,150498,0001,050
1993-09-273,0703,0903,0603,090133,0001,030
1993-09-243,0503,0703,0303,070322,0001,023.33
1993-09-223,0803,0803,0503,050229,0001,016.67
1993-09-213,1003,1203,0903,100598,0001,033.33
1993-09-203,1003,1303,0803,080250,0001,026.67
1993-09-173,1003,1003,0703,100369,0001,033.33
1993-09-163,1503,1503,0903,120317,0001,040
1993-09-143,1903,1903,1403,150532,0001,050
1993-09-133,0603,2103,0603,2001,747,0001,066.67
1993-09-103,0503,0603,0403,060227,0001,020
1993-09-093,0603,0603,0303,040201,0001,013.33
1993-09-083,0203,0503,0203,050175,0001,016.67
1993-09-073,0603,0603,0203,020203,0001,006.67
1993-09-063,0503,0803,0403,060505,0001,020
1993-09-033,0203,0603,0203,0401,336,0001,013.33
1993-09-022,9503,0002,9402,990302,000996.67
1993-09-012,9302,9602,9202,960192,000986.67
1993-08-312,9102,9302,9002,93056,000976.67
1993-08-302,9202,9302,8802,93083,000976.67
1993-08-272,9102,9502,9002,930209,000976.67
1993-08-262,9002,9202,9002,92083,000973.33
1993-08-252,9002,9202,8802,920113,000973.33
1993-08-242,9202,9202,9002,90078,000966.67
1993-08-232,9302,9402,9202,930108,000976.67
1993-08-202,9202,9402,9202,94087,000980
1993-08-192,9102,9502,9102,940277,000980
1993-08-182,9202,9302,9002,900113,000966.67
1993-08-172,9102,9302,9002,92079,000973.33
1993-08-162,9202,9302,8902,93041,000976.67
1993-08-132,9302,9302,9002,930162,000976.67
1993-08-122,9302,9502,9002,930235,000976.67
1993-08-112,8602,9002,8602,900130,000966.67
1993-08-102,8502,8702,8502,860107,000953.33
1993-08-092,8502,8802,8402,85048,000950
1993-08-062,8302,8402,8202,84072,000946.67
1993-08-052,8302,8402,8202,83058,000943.33
1993-08-042,8302,8502,8302,84060,000946.67
1993-08-032,8702,8802,8302,83082,000943.33
1993-08-022,9102,9202,8202,86018,000953.33
1993-07-302,8802,9302,8702,930207,000976.67
1993-07-292,8302,8902,8302,88060,000960
1993-07-282,8002,8302,8002,83049,000943.33
1993-07-272,8002,8302,8002,83038,000943.33
1993-07-262,8002,8302,8002,83039,000943.33
1993-07-232,8402,8402,8102,81049,000936.67
1993-07-222,8602,8602,8202,82048,000940
1993-07-212,8702,8802,8402,87093,000956.67
1993-07-202,8702,8902,8402,880124,000960
1993-07-192,9102,9102,8702,87070,000956.67
1993-07-162,8502,9302,8502,900284,000966.67
1993-07-152,7702,8702,7602,850152,000950
1993-07-142,7402,7702,7402,75082,000916.67
1993-07-132,8002,8202,7802,780137,000926.67
1993-07-122,7802,8002,7802,790108,000930
1993-07-092,7402,7702,7402,77081,000923.33
1993-07-082,7702,7702,7302,75071,000916.67
1993-07-072,7702,7802,7302,77077,000923.33
1993-07-062,7202,7702,7202,75064,000916.67
1993-07-052,7902,7902,7602,76026,000920
1993-07-022,7702,7702,7502,77033,000923.33
1993-07-012,7702,7702,7202,77097,000923.33
1993-06-302,7802,7802,7502,770109,000923.33
1993-06-292,8002,8102,7702,78054,000926.67
1993-06-282,7702,8202,7702,80062,000933.33
1993-06-252,8302,8302,7502,77072,000923.33
1993-06-242,7102,7902,7102,780147,000926.67
1993-06-232,7002,7302,7002,71047,000903.33
1993-06-222,6702,7202,6302,710122,000903.33
1993-06-212,7902,7902,6402,660209,000886.67
1993-06-182,8002,8302,8002,810103,000936.67
1993-06-172,8402,8402,8002,81080,000936.67
1993-06-162,8802,8802,8102,820241,000940
1993-06-152,9202,9302,8402,840164,000946.67
1993-06-142,9702,9702,9402,96045,000986.67
1993-06-112,9802,9902,9402,970136,000990
1993-06-102,9803,0002,9202,980173,000993.33
1993-06-083,0303,0502,9803,000760,0001,000
1993-06-072,9803,0502,9803,020967,0001,006.67
1993-06-042,9302,9802,9202,980584,000993.33
1993-06-032,9102,9302,8902,920140,000973.33
1993-06-022,9202,9202,8902,910135,000970
1993-06-012,8702,9202,8602,920129,000973.33
1993-05-312,8902,9002,8602,86089,000953.33
1993-05-282,9002,9002,8702,900124,000966.67
1993-05-272,8702,9402,8602,900309,000966.67
1993-05-262,8902,9002,8702,87077,000956.67
1993-05-252,9102,9102,8802,900165,000966.67
1993-05-242,9002,9102,8602,880427,000960
1993-05-212,8302,8602,8102,860331,000953.33
1993-05-202,8802,8802,8002,810230,000936.67
1993-05-192,8502,9002,8402,88098,000960
1993-05-182,9102,9102,8702,870103,000956.67
1993-05-172,8702,9302,8602,910185,000970
1993-05-142,8702,8702,8402,860139,000953.33
1993-05-132,8902,8902,8502,870193,000956.67
1993-05-122,9002,9102,8502,860206,000953.33
1993-05-112,9502,9502,9002,900189,000966.67
1993-05-102,8902,9702,8702,940420,000980
1993-05-072,8202,8902,8202,890339,000963.33
1993-05-062,8702,8802,8202,820384,000940
1993-04-302,8902,8902,8502,870608,000956.67
1993-04-282,9402,9802,8702,9101,681,000970
1993-04-272,8602,9602,8502,9603,028,000986.67
1993-04-262,7502,8502,7402,8301,249,000943.33
1993-04-232,7302,7502,7002,750360,000916.67
1993-04-222,6602,7602,6502,730596,000910
1993-04-212,7002,7102,5902,640219,000880
1993-04-202,6802,7302,6702,690303,000896.67
1993-04-192,7302,7302,6502,690225,000896.67
1993-04-162,8102,8102,7102,730643,000910
1993-04-152,7002,8002,6802,790967,000930
1993-04-142,6402,6802,6302,650707,000883.33
1993-04-132,5502,6102,5502,560644,000853.33
1993-04-122,5502,5502,5002,520351,000840
1993-04-092,4502,5602,4202,520425,000840
1993-04-082,4602,4602,4102,450289,000816.67
1993-04-072,4102,4902,3802,460610,000820
1993-04-062,4402,4402,3602,400268,000800
1993-04-052,4002,4602,3802,430388,000810
1993-04-022,3602,4302,3602,400979,000800
1993-04-012,3102,3502,3002,340197,000780
1993-03-312,3502,3802,3002,310395,000770
1993-03-302,2802,3402,2802,340652,000780
1993-03-292,2402,2702,2402,250248,000750
1993-03-262,2602,2602,2102,230344,000743.33
1993-03-252,1802,2002,1402,200241,000733.33
1993-03-242,1902,2002,1502,150189,000716.67
1993-03-232,2002,2202,1902,200119,000733.33
1993-03-222,2102,2302,2102,220133,000740
1993-03-192,2902,2902,2002,200235,000733.33
1993-03-182,2402,2902,2402,270272,000756.67
1993-03-172,2402,2502,2202,220178,000740
1993-03-162,2502,2502,2002,240222,000746.67
1993-03-152,2302,2702,2302,250237,000750
1993-03-122,2502,2502,2002,230428,000743.33
1993-03-112,1902,2302,1802,230514,000743.33
1993-03-102,1502,1802,1402,150928,000716.67
1993-03-092,1202,2402,0902,190892,000730
1993-03-082,0402,1102,0402,090327,000696.67
1993-03-052,0402,0502,0402,040101,000680
1993-03-042,0502,0502,0402,050173,000683.33
1993-03-032,0502,0702,0402,070117,000690
1993-03-022,0302,0502,0202,030234,000676.67
1993-03-012,1002,1002,0602,070131,000690
1993-02-262,0802,1002,0802,09065,000696.67
1993-02-252,1102,1102,0802,08058,000693.33
1993-02-242,1002,1102,0602,070121,000690
1993-02-232,1202,1202,1002,10045,000700
1993-02-222,1202,1402,1102,12099,000706.67
1993-02-192,1002,1202,1002,11040,000703.33
1993-02-182,1502,1502,1102,13038,000710
1993-02-172,1102,1302,1102,12034,000706.67
1993-02-162,1302,1302,0902,12038,000706.67
1993-02-152,1102,1302,0902,13040,000710
1993-02-122,1402,1502,1302,13022,000710
1993-02-102,1302,1902,1302,16069,000720
1993-02-092,1602,1802,1602,17017,000723.33
1993-02-082,2102,2102,1802,2009,000733.33
1993-02-052,1602,2002,1502,20090,000733.33
1993-02-042,2402,2402,1802,20027,000733.33
1993-02-032,2002,2302,2002,22033,000740
1993-02-022,1502,2002,1502,19055,000730
1993-02-012,1402,1802,1402,18029,000726.67
1993-01-292,1802,2002,1602,18062,000726.67
1993-01-282,1102,1802,1102,180119,000726.67
1993-01-272,0702,1102,0702,11023,000703.33
1993-01-262,0702,0902,0702,09072,000696.67
1993-01-252,0702,1102,0702,08070,000693.33
1993-01-222,1002,1002,0702,070123,000690
1993-01-212,1302,1302,0602,11087,000703.33
1993-01-202,1502,1502,1202,12029,000706.67
1993-01-192,1302,1402,1202,13084,000710
1993-01-182,1402,1402,1102,12046,000706.67
1993-01-142,2002,2202,1702,17039,000723.33
1993-01-132,2302,2302,1802,22054,000740
1993-01-122,2302,2302,2302,23038,000743.33
1993-01-112,2002,2402,1802,23014,000743.33
1993-01-082,2302,2602,2302,23025,000743.33
1993-01-072,2302,2902,2302,25067,000750
1993-01-062,2502,2802,2202,22074,000740
1993-01-052,2202,2302,2102,23024,000743.33
1993-01-042,1902,2302,1902,21010,000736.67

分割・併合履歴 : [2023-12-28]1株→3株