2897 日清食品ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,360	2,360	2,340	2,360	13,000	786.67
1994-12-29	2,320	2,360	2,320	2,360	17,000	786.67
1994-12-28	2,380	2,380	2,360	2,360	23,000	786.67
1994-12-27	2,330	2,380	2,330	2,380	66,000	793.33
1994-12-26	2,320	2,380	2,320	2,360	103,000	786.67
1994-12-22	2,270	2,290	2,270	2,290	87,000	763.33
1994-12-21	2,260	2,280	2,260	2,260	68,000	753.33
1994-12-20	2,270	2,280	2,260	2,260	81,000	753.33
1994-12-19	2,270	2,290	2,250	2,270	86,000	756.67
1994-12-16	2,260	2,290	2,260	2,260	23,000	753.33
1994-12-15	2,240	2,300	2,240	2,290	89,000	763.33
1994-12-14	2,240	2,250	2,230	2,240	36,000	746.67
1994-12-13	2,250	2,250	2,230	2,240	55,000	746.67
1994-12-12	2,250	2,260	2,250	2,250	66,000	750
1994-12-09	2,300	2,300	2,280	2,290	146,000	763.33
1994-12-08	2,300	2,300	2,270	2,290	38,000	763.33
1994-12-07	2,290	2,320	2,280	2,320	99,000	773.33
1994-12-06	2,330	2,330	2,320	2,330	64,000	776.67
1994-12-05	2,270	2,330	2,270	2,330	46,000	776.67
1994-12-02	2,320	2,320	2,290	2,290	79,000	763.33
1994-12-01	2,290	2,320	2,280	2,320	95,000	773.33
1994-11-30	2,190	2,320	2,190	2,320	173,000	773.33
1994-11-29	2,200	2,210	2,190	2,210	67,000	736.67
1994-11-28	2,200	2,230	2,170	2,210	56,000	736.67
1994-11-25	2,230	2,230	2,200	2,230	26,000	743.33
1994-11-24	2,210	2,230	2,210	2,230	57,000	743.33
1994-11-22	2,240	2,240	2,210	2,230	94,000	743.33
1994-11-21	2,280	2,280	2,250	2,250	52,000	750
1994-11-18	2,270	2,280	2,260	2,270	46,000	756.67
1994-11-17	2,270	2,270	2,260	2,270	65,000	756.67
1994-11-16	2,280	2,280	2,270	2,270	19,000	756.67
1994-11-15	2,280	2,280	2,270	2,280	109,000	760
1994-11-14	2,290	2,300	2,250	2,280	62,000	760
1994-11-11	2,310	2,310	2,250	2,250	567,000	750
1994-11-10	2,360	2,360	2,300	2,300	84,000	766.67
1994-11-09	2,370	2,380	2,360	2,360	61,000	786.67
1994-11-08	2,400	2,400	2,370	2,370	72,000	790
1994-11-07	2,390	2,410	2,390	2,400	77,000	800
1994-11-04	2,380	2,390	2,370	2,390	22,000	796.67
1994-11-02	2,440	2,440	2,370	2,370	450,000	790
1994-11-01	2,390	2,400	2,390	2,400	41,000	800
1994-10-31	2,370	2,390	2,370	2,390	42,000	796.67
1994-10-28	2,360	2,370	2,350	2,370	37,000	790
1994-10-27	2,370	2,380	2,350	2,350	70,000	783.33
1994-10-26	2,400	2,400	2,370	2,400	122,000	800
1994-10-25	2,420	2,420	2,400	2,400	50,000	800
1994-10-24	2,440	2,440	2,420	2,420	19,000	806.67
1994-10-21	2,420	2,440	2,420	2,440	77,000	813.33
1994-10-20	2,450	2,450	2,440	2,440	26,000	813.33
1994-10-19	2,450	2,450	2,440	2,450	36,000	816.67
1994-10-18	2,450	2,470	2,450	2,450	99,000	816.67
1994-10-17	2,470	2,470	2,450	2,460	104,000	820
1994-10-14	2,520	2,520	2,470	2,470	54,000	823.33
1994-10-13	2,510	2,530	2,500	2,530	71,000	843.33
1994-10-12	2,520	2,520	2,510	2,510	18,000	836.67
1994-10-11	2,510	2,510	2,500	2,500	27,000	833.33
1994-10-07	2,480	2,500	2,470	2,500	60,000	833.33
1994-10-06	2,470	2,470	2,460	2,470	73,000	823.33
1994-10-05	2,480	2,480	2,470	2,480	27,000	826.67
1994-10-04	2,530	2,530	2,480	2,480	14,000	826.67
1994-10-03	2,500	2,510	2,470	2,510	66,000	836.67
1994-09-30	2,490	2,540	2,490	2,540	32,000	846.67
1994-09-29	2,460	2,490	2,460	2,490	48,000	830
1994-09-28	2,460	2,490	2,450	2,480	61,000	826.67
1994-09-27	2,480	2,500	2,450	2,450	55,000	816.67
1994-09-26	2,480	2,500	2,480	2,480	123,000	826.67
1994-09-22	2,500	2,500	2,470	2,480	176,000	826.67
1994-09-21	2,460	2,490	2,460	2,470	137,000	823.33
1994-09-20	2,460	2,520	2,460	2,500	113,000	833.33
1994-09-19	2,450	2,480	2,450	2,450	73,000	816.67
1994-09-16	2,450	2,460	2,450	2,450	57,000	816.67
1994-09-14	2,460	2,470	2,450	2,450	73,000	816.67
1994-09-13	2,460	2,460	2,450	2,460	48,000	820
1994-09-12	2,460	2,460	2,460	2,460	21,000	820
1994-09-09	2,460	2,470	2,450	2,460	240,000	820
1994-09-08	2,460	2,460	2,450	2,450	98,000	816.67
1994-09-07	2,480	2,480	2,460	2,460	113,000	820
1994-09-06	2,490	2,490	2,470	2,480	104,000	826.67
1994-09-05	2,510	2,510	2,490	2,490	65,000	830
1994-09-02	2,550	2,550	2,520	2,530	101,000	843.33
1994-09-01	2,580	2,580	2,540	2,550	133,000	850
1994-08-31	2,570	2,570	2,550	2,560	44,000	853.33
1994-08-30	2,580	2,580	2,540	2,570	61,000	856.67
1994-08-29	2,600	2,600	2,560	2,560	18,000	853.33
1994-08-26	2,550	2,560	2,550	2,560	75,000	853.33
1994-08-25	2,580	2,590	2,550	2,550	168,000	850
1994-08-24	2,580	2,580	2,570	2,580	42,000	860
1994-08-23	2,570	2,590	2,570	2,580	59,000	860
1994-08-22	2,640	2,640	2,580	2,600	32,000	866.67
1994-08-19	2,620	2,620	2,600	2,600	38,000	866.67
1994-08-18	2,630	2,640	2,630	2,640	110,000	880
1994-08-17	2,630	2,630	2,610	2,630	24,000	876.67
1994-08-16	2,620	2,630	2,620	2,630	30,000	876.67
1994-08-15	2,610	2,620	2,600	2,610	51,000	870
1994-08-12	2,620	2,620	2,610	2,610	37,000	870
1994-08-11	2,620	2,640	2,620	2,630	39,000	876.67
1994-08-10	2,600	2,630	2,600	2,620	147,000	873.33
1994-08-09	2,650	2,650	2,610	2,610	12,000	870
1994-08-08	2,590	2,620	2,590	2,620	24,000	873.33
1994-08-05	2,580	2,610	2,580	2,610	47,000	870
1994-08-04	2,590	2,610	2,590	2,610	83,000	870
1994-08-03	2,600	2,620	2,600	2,620	91,000	873.33
1994-08-02	2,650	2,650	2,630	2,640	88,000	880
1994-08-01	2,650	2,650	2,610	2,610	42,000	870
1994-07-29	2,650	2,650	2,620	2,650	32,000	883.33
1994-07-28	2,590	2,630	2,590	2,620	107,000	873.33
1994-07-27	2,600	2,600	2,580	2,590	34,000	863.33
1994-07-26	2,600	2,600	2,590	2,600	48,000	866.67
1994-07-25	2,600	2,600	2,580	2,580	33,000	860
1994-07-22	2,600	2,600	2,590	2,590	49,000	863.33
1994-07-21	2,580	2,590	2,570	2,590	99,000	863.33
1994-07-20	2,590	2,600	2,590	2,600	84,000	866.67
1994-07-19	2,620	2,620	2,590	2,590	100,000	863.33
1994-07-18	2,630	2,640	2,620	2,620	43,000	873.33
1994-07-15	2,640	2,660	2,620	2,620	93,000	873.33
1994-07-14	2,630	2,640	2,620	2,640	45,000	880
1994-07-13	2,610	2,630	2,610	2,620	51,000	873.33
1994-07-12	2,610	2,630	2,600	2,600	99,000	866.67
1994-07-11	2,630	2,630	2,610	2,620	47,000	873.33
1994-07-08	2,680	2,680	2,610	2,640	88,000	880
1994-07-07	2,630	2,640	2,630	2,640	56,000	880
1994-07-06	2,660	2,660	2,640	2,650	14,000	883.33
1994-07-05	2,650	2,670	2,650	2,670	87,000	890
1994-07-04	2,660	2,670	2,650	2,670	116,000	890
1994-07-01	2,670	2,670	2,660	2,660	134,000	886.67
1994-06-30	2,660	2,690	2,660	2,690	173,000	896.67
1994-06-29	2,660	2,670	2,630	2,660	155,000	886.67
1994-06-28	2,640	2,670	2,640	2,660	159,000	886.67
1994-06-27	2,610	2,650	2,610	2,630	93,000	876.67
1994-06-24	2,670	2,670	2,630	2,650	112,000	883.33
1994-06-23	2,660	2,660	2,630	2,660	82,000	886.67
1994-06-22	2,630	2,650	2,630	2,630	156,000	876.67
1994-06-21	2,630	2,660	2,630	2,650	53,000	883.33
1994-06-20	2,680	2,680	2,650	2,650	157,000	883.33
1994-06-17	2,660	2,670	2,650	2,650	159,000	883.33
1994-06-16	2,650	2,660	2,650	2,660	98,000	886.67
1994-06-15	2,670	2,680	2,660	2,660	58,000	886.67
1994-06-14	2,670	2,680	2,660	2,670	124,000	890
1994-06-13	2,680	2,680	2,660	2,680	117,000	893.33
1994-06-10	2,680	2,700	2,680	2,680	231,000	893.33
1994-06-09	2,700	2,700	2,680	2,680	144,000	893.33
1994-06-08	2,690	2,710	2,690	2,700	80,000	900
1994-06-07	2,700	2,720	2,680	2,700	169,000	900
1994-06-06	2,700	2,710	2,700	2,700	45,000	900
1994-06-03	2,710	2,720	2,690	2,710	107,000	903.33
1994-06-02	2,710	2,720	2,700	2,700	187,000	900
1994-06-01	2,750	2,760	2,730	2,740	187,000	913.33
1994-05-31	2,720	2,760	2,710	2,760	58,000	920
1994-05-30	2,720	2,740	2,700	2,720	156,000	906.67
1994-05-27	2,680	2,720	2,680	2,720	68,000	906.67
1994-05-26	2,690	2,700	2,680	2,690	68,000	896.67
1994-05-25	2,730	2,730	2,710	2,710	51,000	903.33
1994-05-24	2,730	2,770	2,730	2,740	92,000	913.33
1994-05-23	2,680	2,750	2,680	2,750	114,000	916.67
1994-05-20	2,690	2,700	2,680	2,680	96,000	893.33
1994-05-19	2,720	2,720	2,690	2,690	21,000	896.67
1994-05-18	2,720	2,720	2,700	2,720	75,000	906.67
1994-05-17	2,710	2,710	2,690	2,690	138,000	896.67
1994-05-16	2,720	2,730	2,710	2,710	31,000	903.33
1994-05-13	2,710	2,730	2,710	2,730	62,000	910
1994-05-12	2,730	2,730	2,700	2,730	102,000	910
1994-05-11	2,730	2,740	2,710	2,730	140,000	910
1994-05-10	2,760	2,770	2,740	2,740	148,000	913.33
1994-05-09	2,740	2,750	2,740	2,740	105,000	913.33
1994-05-06	2,760	2,780	2,730	2,780	219,000	926.67
1994-05-02	2,760	2,760	2,710	2,720	24,000	906.67
1994-04-28	2,720	2,730	2,700	2,730	117,000	910
1994-04-27	2,700	2,730	2,700	2,730	292,000	910
1994-04-26	2,700	2,790	2,700	2,720	252,000	906.67
1994-04-25	2,780	2,780	2,700	2,710	86,000	903.33
1994-04-22	2,710	2,770	2,700	2,750	171,000	916.67
1994-04-21	2,700	2,720	2,690	2,720	108,000	906.67
1994-04-20	2,710	2,730	2,690	2,690	155,000	896.67
1994-04-19	2,730	2,750	2,710	2,750	46,000	916.67
1994-04-18	2,740	2,760	2,740	2,750	132,000	916.67
1994-04-15	2,740	2,750	2,730	2,740	225,000	913.33
1994-04-14	2,730	2,740	2,720	2,720	213,000	906.67
1994-04-13	2,730	2,730	2,710	2,730	116,000	910
1994-04-12	2,720	2,750	2,720	2,730	21,000	910
1994-04-11	2,740	2,760	2,730	2,760	25,000	920
1994-04-08	2,730	2,780	2,720	2,780	61,000	926.67
1994-04-07	2,750	2,790	2,730	2,760	51,000	920
1994-04-06	2,790	2,800	2,750	2,750	91,000	916.67
1994-04-05	2,760	2,800	2,750	2,800	61,000	933.33
1994-04-04	2,780	2,780	2,740	2,770	62,000	923.33
1994-04-01	2,700	2,770	2,700	2,740	36,000	913.33
1994-03-31	2,740	2,750	2,700	2,730	79,000	910
1994-03-30	2,750	2,780	2,700	2,780	96,000	926.67
1994-03-29	2,770	2,780	2,750	2,750	51,000	916.67
1994-03-28	2,760	2,790	2,750	2,760	109,000	920
1994-03-25	2,770	2,800	2,770	2,800	92,000	933.33
1994-03-24	2,790	2,830	2,780	2,790	117,000	930
1994-03-23	2,850	2,850	2,780	2,790	130,000	930
1994-03-22	2,830	2,830	2,810	2,830	100,000	943.33
1994-03-18	2,840	2,840	2,810	2,810	138,000	936.67
1994-03-17	2,850	2,870	2,820	2,820	61,000	940
1994-03-16	2,820	2,870	2,800	2,870	196,000	956.67
1994-03-15	2,820	2,830	2,800	2,800	81,000	933.33
1994-03-14	2,800	2,820	2,800	2,820	150,000	940
1994-03-11	2,810	2,820	2,790	2,820	240,000	940
1994-03-10	2,820	2,840	2,800	2,820	192,000	940
1994-03-09	2,890	2,890	2,800	2,800	135,000	933.33
1994-03-08	2,850	2,930	2,850	2,890	570,000	963.33
1994-03-07	2,790	2,810	2,790	2,810	202,000	936.67
1994-03-04	2,760	2,800	2,760	2,780	212,000	926.67
1994-03-03	2,810	2,810	2,780	2,790	145,000	930
1994-03-02	2,840	2,840	2,810	2,810	80,000	936.67
1994-03-01	2,840	2,850	2,830	2,840	163,000	946.67
1994-02-28	2,840	2,840	2,810	2,830	149,000	943.33
1994-02-25	2,830	2,840	2,820	2,830	92,000	943.33
1994-02-24	2,820	2,830	2,800	2,830	259,000	943.33
1994-02-23	2,830	2,840	2,810	2,820	166,000	940
1994-02-22	2,850	2,850	2,830	2,840	138,000	946.67
1994-02-21	2,860	2,860	2,830	2,850	84,000	950
1994-02-18	2,890	2,890	2,870	2,880	86,000	960
1994-02-17	2,880	2,890	2,860	2,890	73,000	963.33
1994-02-16	2,900	2,900	2,840	2,880	84,000	960
1994-02-15	2,830	2,890	2,830	2,870	77,000	956.67
1994-02-14	2,890	2,900	2,870	2,900	91,000	966.67
1994-02-10	2,880	2,880	2,850	2,880	62,000	960
1994-02-09	2,860	2,890	2,850	2,880	113,000	960
1994-02-08	2,900	2,900	2,870	2,900	85,000	966.67
1994-02-07	2,850	2,860	2,850	2,860	41,000	953.33
1994-02-04	2,890	2,900	2,850	2,900	82,000	966.67
1994-02-03	2,910	2,910	2,830	2,850	150,000	950
1994-02-02	2,930	2,930	2,890	2,890	142,000	963.33
1994-02-01	2,950	3,000	2,940	2,970	187,000	990
1994-01-31	2,970	2,980	2,940	2,980	107,000	993.33
1994-01-28	2,900	2,900	2,880	2,890	58,000	963.33
1994-01-27	2,920	2,940	2,910	2,910	65,000	970
1994-01-26	2,880	2,920	2,880	2,920	85,000	973.33
1994-01-25	2,910	2,910	2,870	2,880	73,000	960
1994-01-24	2,870	2,900	2,850	2,900	132,000	966.67
1994-01-21	2,920	2,950	2,910	2,950	57,000	983.33
1994-01-20	2,950	2,950	2,920	2,930	77,000	976.67
1994-01-19	2,890	2,950	2,890	2,920	94,000	973.33
1994-01-18	2,910	2,950	2,900	2,900	94,000	966.67
1994-01-17	2,930	2,950	2,930	2,940	41,000	980
1994-01-14	2,940	2,980	2,940	2,980	50,000	993.33
1994-01-13	2,950	2,980	2,900	2,900	64,000	966.67
1994-01-12	2,910	2,910	2,890	2,910	107,000	970
1994-01-11	2,900	2,930	2,900	2,910	116,000	970
1994-01-10	2,930	2,940	2,880	2,890	85,000	963.33
1994-01-07	2,910	2,920	2,880	2,920	67,000	973.33
1994-01-06	2,930	2,940	2,900	2,900	78,000	966.67
1994-01-05	2,920	2,920	2,900	2,910	73,000	970
1994-01-04	2,900	2,900	2,870	2,900	20,000	966.67

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