2897 日清食品ホールディングス(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,470	2,490	2,420	2,420	54,000	806.67
1995-12-28	2,440	2,470	2,430	2,470	54,000	823.33
1995-12-27	2,500	2,500	2,430	2,450	265,000	816.67
1995-12-26	2,480	2,490	2,430	2,450	139,000	816.67
1995-12-25	2,500	2,540	2,500	2,500	102,000	833.33
1995-12-22	2,510	2,560	2,510	2,560	146,000	853.33
1995-12-21	2,550	2,570	2,530	2,570	150,000	856.67
1995-12-20	2,560	2,560	2,520	2,560	227,000	853.33
1995-12-19	2,470	2,540	2,460	2,540	314,000	846.67
1995-12-18	2,450	2,480	2,450	2,450	149,000	816.67
1995-12-15	2,500	2,500	2,470	2,490	188,000	830
1995-12-14	2,510	2,520	2,440	2,520	326,000	840
1995-12-13	2,410	2,500	2,410	2,500	519,000	833.33
1995-12-12	2,340	2,370	2,330	2,370	138,000	790
1995-12-11	2,370	2,370	2,300	2,300	79,000	766.67
1995-12-08	2,340	2,370	2,340	2,360	103,000	786.67
1995-12-07	2,380	2,430	2,370	2,370	196,000	790
1995-12-06	2,390	2,440	2,390	2,400	240,000	800
1995-12-05	2,390	2,390	2,350	2,370	35,000	790
1995-12-04	2,440	2,440	2,350	2,390	129,000	796.67
1995-12-01	2,320	2,400	2,320	2,400	247,000	800
1995-11-30	2,300	2,330	2,300	2,330	54,000	776.67
1995-11-29	2,320	2,340	2,320	2,320	29,000	773.33
1995-11-28	2,340	2,350	2,280	2,320	157,000	773.33
1995-11-27	2,240	2,340	2,240	2,330	32,000	776.67
1995-11-24	2,270	2,270	2,220	2,230	124,000	743.33
1995-11-22	2,270	2,290	2,270	2,270	114,000	756.67
1995-11-21	2,310	2,310	2,290	2,300	155,000	766.67
1995-11-20	2,340	2,340	2,290	2,310	114,000	770
1995-11-17	2,340	2,350	2,290	2,290	129,000	763.33
1995-11-16	2,310	2,340	2,300	2,310	32,000	770
1995-11-15	2,300	2,310	2,300	2,300	54,000	766.67
1995-11-14	2,310	2,310	2,300	2,300	28,000	766.67
1995-11-13	2,310	2,320	2,300	2,300	34,000	766.67
1995-11-10	2,300	2,300	2,300	2,300	73,000	766.67
1995-11-09	2,310	2,310	2,290	2,300	112,000	766.67
1995-11-08	2,290	2,310	2,280	2,300	128,000	766.67
1995-11-07	2,280	2,310	2,280	2,310	18,000	770
1995-11-06	2,290	2,320	2,240	2,300	88,000	766.67
1995-11-02	2,290	2,300	2,280	2,300	232,000	766.67
1995-11-01	2,290	2,290	2,270	2,290	80,000	763.33
1995-10-31	2,290	2,300	2,270	2,300	138,000	766.67
1995-10-30	2,250	2,300	2,230	2,300	95,000	766.67
1995-10-27	2,250	2,250	2,220	2,240	127,000	746.67
1995-10-26	2,230	2,250	2,220	2,250	193,000	750
1995-10-25	2,220	2,230	2,210	2,220	45,000	740
1995-10-24	2,230	2,240	2,230	2,240	61,000	746.67
1995-10-23	2,250	2,250	2,230	2,230	83,000	743.33
1995-10-20	2,250	2,260	2,250	2,260	88,000	753.33
1995-10-19	2,250	2,250	2,240	2,250	119,000	750
1995-10-18	2,250	2,260	2,240	2,250	121,000	750
1995-10-17	2,260	2,270	2,250	2,270	73,000	756.67
1995-10-16	2,260	2,260	2,240	2,260	46,000	753.33
1995-10-13	2,240	2,260	2,240	2,250	81,000	750
1995-10-12	2,250	2,250	2,240	2,250	50,000	750
1995-10-11	2,250	2,260	2,250	2,260	91,000	753.33
1995-10-09	2,260	2,270	2,250	2,270	26,000	756.67
1995-10-06	2,250	2,290	2,250	2,290	63,000	763.33
1995-10-05	2,250	2,270	2,240	2,270	156,000	756.67
1995-10-04	2,250	2,270	2,250	2,260	102,000	753.33
1995-10-03	2,230	2,270	2,220	2,270	135,000	756.67
1995-10-02	2,240	2,240	2,200	2,240	150,000	746.67
1995-09-29	2,220	2,220	2,200	2,220	64,000	740
1995-09-28	2,180	2,220	2,150	2,220	77,000	740
1995-09-27	2,160	2,170	2,140	2,170	168,000	723.33
1995-09-26	2,170	2,220	2,130	2,150	150,000	716.67
1995-09-25	2,150	2,190	2,150	2,150	33,000	716.67
1995-09-22	2,130	2,200	2,110	2,190	142,000	730
1995-09-21	2,120	2,170	2,120	2,170	63,000	723.33
1995-09-20	2,230	2,230	2,200	2,200	38,000	733.33
1995-09-19	2,190	2,210	2,180	2,210	83,000	736.67
1995-09-18	2,210	2,210	2,170	2,170	99,000	723.33
1995-09-14	2,200	2,210	2,190	2,200	126,000	733.33
1995-09-13	2,150	2,210	2,140	2,210	120,000	736.67
1995-09-12	2,170	2,170	2,120	2,170	181,000	723.33
1995-09-11	2,190	2,190	2,160	2,170	63,000	723.33
1995-09-08	2,170	2,200	2,160	2,180	212,000	726.67
1995-09-07	2,200	2,200	2,170	2,170	100,000	723.33
1995-09-06	2,210	2,220	2,200	2,200	52,000	733.33
1995-09-05	2,190	2,250	2,180	2,210	148,000	736.67
1995-09-04	2,240	2,240	2,200	2,220	69,000	740
1995-09-01	2,200	2,240	2,200	2,240	75,000	746.67
1995-08-31	2,230	2,240	2,210	2,240	88,000	746.67
1995-08-30	2,220	2,250	2,210	2,230	46,000	743.33
1995-08-29	2,250	2,260	2,220	2,260	71,000	753.33
1995-08-28	2,200	2,270	2,200	2,270	68,000	756.67
1995-08-25	2,180	2,280	2,180	2,280	104,000	760
1995-08-24	2,140	2,200	2,140	2,200	55,000	733.33
1995-08-23	2,140	2,160	2,130	2,160	66,000	720
1995-08-22	2,130	2,160	2,130	2,140	90,000	713.33
1995-08-21	2,170	2,170	2,120	2,120	57,000	706.67
1995-08-18	2,190	2,190	2,150	2,190	222,000	730
1995-08-17	2,200	2,200	2,190	2,190	69,000	730
1995-08-16	2,200	2,220	2,180	2,210	304,000	736.67
1995-08-15	2,140	2,190	2,110	2,190	139,000	730
1995-08-14	2,080	2,140	2,080	2,140	86,000	713.33
1995-08-11	2,080	2,100	2,080	2,080	36,000	693.33
1995-08-10	2,090	2,100	2,080	2,080	58,000	693.33
1995-08-09	2,070	2,110	2,070	2,110	46,000	703.33
1995-08-08	2,090	2,090	2,070	2,070	64,000	690
1995-08-07	2,100	2,100	2,070	2,090	97,000	696.67
1995-08-04	2,080	2,110	2,070	2,100	76,000	700
1995-08-03	2,110	2,140	2,100	2,100	245,000	700
1995-08-02	2,150	2,150	2,120	2,120	24,000	706.67
1995-08-01	2,140	2,140	2,120	2,120	62,000	706.67
1995-07-31	2,130	2,150	2,130	2,140	64,000	713.33
1995-07-28	2,140	2,150	2,120	2,120	28,000	706.67
1995-07-27	2,150	2,160	2,150	2,160	29,000	720
1995-07-26	2,180	2,190	2,150	2,160	213,000	720
1995-07-25	2,180	2,190	2,160	2,190	94,000	730
1995-07-24	2,180	2,180	2,120	2,170	135,000	723.33
1995-07-21	2,190	2,210	2,190	2,190	520,000	730
1995-07-20	2,130	2,170	2,130	2,170	155,000	723.33
1995-07-19	2,130	2,150	2,130	2,150	269,000	716.67
1995-07-18	2,120	2,150	2,100	2,140	482,000	713.33
1995-07-17	2,070	2,090	2,060	2,080	162,000	693.33
1995-07-14	2,060	2,060	2,050	2,060	200,000	686.67
1995-07-13	2,100	2,100	2,060	2,060	91,000	686.67
1995-07-12	2,120	2,120	2,070	2,120	174,000	706.67
1995-07-11	2,060	2,120	2,050	2,120	68,000	706.67
1995-07-10	2,170	2,170	2,050	2,050	103,000	683.33
1995-07-07	2,090	2,200	2,090	2,140	254,000	713.33
1995-07-06	2,100	2,110	2,090	2,090	80,000	696.67
1995-07-05	2,080	2,120	2,080	2,100	100,000	700
1995-07-04	2,090	2,100	2,060	2,080	112,000	693.33
1995-07-03	2,080	2,090	2,070	2,090	152,000	696.67
1995-06-30	2,050	2,080	2,050	2,080	240,000	693.33
1995-06-29	2,070	2,080	2,050	2,050	35,000	683.33
1995-06-28	2,050	2,070	2,050	2,070	41,000	690
1995-06-27	2,070	2,080	2,050	2,080	113,000	693.33
1995-06-26	2,080	2,080	2,040	2,050	116,000	683.33
1995-06-23	2,040	2,080	2,040	2,080	189,000	693.33
1995-06-22	1,990	2,040	1,970	2,040	189,000	680
1995-06-21	1,980	2,000	1,980	1,990	23,000	663.33
1995-06-20	2,040	2,040	1,980	1,990	97,000	663.33
1995-06-19	1,980	2,000	1,970	1,970	22,000	656.67
1995-06-16	2,030	2,040	2,010	2,010	56,000	670
1995-06-15	2,000	2,040	1,990	2,040	75,000	680
1995-06-14	2,050	2,050	2,010	2,010	129,000	670
1995-06-13	2,070	2,070	2,050	2,050	171,000	683.33
1995-06-12	2,100	2,100	2,070	2,090	203,000	696.67
1995-06-09	2,080	2,100	2,060	2,100	306,000	700
1995-06-08	2,080	2,100	2,080	2,080	61,000	693.33
1995-06-07	2,080	2,090	2,070	2,080	85,000	693.33
1995-06-06	2,100	2,100	2,080	2,090	40,000	696.67
1995-06-05	2,080	2,120	2,080	2,120	114,000	706.67
1995-06-02	2,080	2,090	2,070	2,080	120,000	693.33
1995-06-01	2,100	2,100	2,060	2,080	124,000	693.33
1995-05-31	2,080	2,080	2,060	2,070	98,000	690
1995-05-30	2,100	2,120	2,080	2,080	206,000	693.33
1995-05-29	2,110	2,110	2,100	2,100	137,000	700
1995-05-26	2,090	2,100	2,080	2,100	152,000	700
1995-05-25	2,130	2,130	2,080	2,090	122,000	696.67
1995-05-24	2,110	2,130	2,090	2,120	198,000	706.67
1995-05-23	2,070	2,100	2,070	2,090	129,000	696.67
1995-05-22	2,120	2,120	2,080	2,100	118,000	700
1995-05-19	2,070	2,120	2,060	2,120	374,000	706.67
1995-05-18	2,070	2,070	2,060	2,070	305,000	690
1995-05-17	2,070	2,070	2,050	2,070	204,000	690
1995-05-16	2,050	2,060	2,040	2,060	160,000	686.67
1995-05-15	2,050	2,050	2,030	2,050	74,000	683.33
1995-05-12	2,030	2,040	2,030	2,030	189,000	676.67
1995-05-11	2,050	2,050	2,020	2,020	117,000	673.33
1995-05-10	2,040	2,050	2,030	2,050	81,000	683.33
1995-05-09	2,040	2,050	2,030	2,050	107,000	683.33
1995-05-08	2,060	2,060	2,020	2,040	82,000	680
1995-05-02	2,040	2,040	2,030	2,040	63,000	680
1995-05-01	2,030	2,030	2,020	2,020	28,000	673.33
1995-04-28	2,030	2,050	2,030	2,040	256,000	680
1995-04-27	2,040	2,040	2,020	2,030	28,000	676.67
1995-04-26	2,030	2,030	2,010	2,020	167,000	673.33
1995-04-25	2,000	2,000	1,990	2,000	122,000	666.67
1995-04-24	2,040	2,040	1,990	2,000	65,000	666.67
1995-04-21	2,040	2,050	2,030	2,030	132,000	676.67
1995-04-20	2,040	2,050	2,030	2,050	177,000	683.33
1995-04-19	2,020	2,040	2,000	2,030	184,000	676.67
1995-04-18	2,030	2,040	2,000	2,000	98,000	666.67
1995-04-17	1,990	2,000	1,990	2,000	122,000	666.67
1995-04-14	2,010	2,010	1,980	1,980	40,000	660
1995-04-13	2,010	2,030	2,010	2,030	163,000	676.67
1995-04-12	2,010	2,020	2,000	2,000	151,000	666.67
1995-04-11	1,980	2,000	1,980	2,000	28,000	666.67
1995-04-10	1,970	1,990	1,950	1,990	45,000	663.33
1995-04-07	1,980	1,990	1,970	1,970	26,000	656.67
1995-04-06	1,960	2,000	1,960	2,000	47,000	666.67
1995-04-05	2,030	2,030	1,960	1,960	51,000	653.33
1995-04-04	2,030	2,040	2,000	2,030	162,000	676.67
1995-04-03	2,050	2,050	1,960	2,040	56,000	680
1995-03-31	2,080	2,080	2,020	2,020	72,000	673.33
1995-03-30	2,010	2,050	2,010	2,040	42,000	680
1995-03-29	2,030	2,030	2,000	2,010	55,000	670
1995-03-28	2,010	2,010	2,000	2,000	40,000	666.67
1995-03-27	2,090	2,090	1,980	2,020	188,000	673.33
1995-03-24	1,990	2,030	1,970	2,010	116,000	670
1995-03-23	1,900	1,960	1,900	1,960	103,000	653.33
1995-03-22	1,990	1,990	1,930	1,930	68,000	643.33
1995-03-20	2,060	2,060	1,990	1,990	66,000	663.33
1995-03-17	2,070	2,070	2,020	2,020	46,000	673.33
1995-03-16	2,050	2,050	2,030	2,050	60,000	683.33
1995-03-15	2,060	2,060	2,060	2,060	14,000	686.67
1995-03-14	2,070	2,070	2,050	2,070	51,000	690
1995-03-13	2,060	2,080	2,060	2,070	80,000	690
1995-03-10	2,050	2,060	2,050	2,060	165,000	686.67
1995-03-09	2,070	2,070	2,050	2,050	114,000	683.33
1995-03-08	2,070	2,080	2,070	2,070	60,000	690
1995-03-07	2,090	2,090	2,080	2,080	97,000	693.33
1995-03-06	2,050	2,080	2,050	2,080	52,000	693.33
1995-03-03	2,060	2,090	2,060	2,090	58,000	696.67
1995-03-02	2,140	2,140	2,060	2,060	81,000	686.67
1995-03-01	2,130	2,140	2,080	2,090	84,000	696.67
1995-02-28	2,140	2,160	2,100	2,140	50,000	713.33
1995-02-27	2,150	2,180	2,080	2,180	58,000	726.67
1995-02-24	2,210	2,230	2,200	2,230	34,000	743.33
1995-02-23	2,200	2,240	2,200	2,240	86,000	746.67
1995-02-22	2,220	2,220	2,200	2,220	73,000	740
1995-02-21	2,210	2,220	2,200	2,220	82,000	740
1995-02-20	2,210	2,210	2,190	2,210	56,000	736.67
1995-02-17	2,170	2,220	2,170	2,210	37,000	736.67
1995-02-16	2,190	2,190	2,170	2,170	45,000	723.33
1995-02-15	2,180	2,190	2,170	2,190	29,000	730
1995-02-14	2,210	2,210	2,180	2,200	20,000	733.33
1995-02-13	2,270	2,270	2,230	2,250	97,000	750
1995-02-10	2,220	2,230	2,220	2,230	54,000	743.33
1995-02-09	2,190	2,220	2,180	2,220	293,000	740
1995-02-08	2,200	2,200	2,180	2,190	39,000	730
1995-02-07	2,200	2,210	2,190	2,200	47,000	733.33
1995-02-06	2,200	2,200	2,190	2,200	44,000	733.33
1995-02-03	2,190	2,210	2,180	2,200	30,000	733.33
1995-02-02	2,210	2,210	2,180	2,200	31,000	733.33
1995-02-01	2,240	2,240	2,190	2,200	533,000	733.33
1995-01-31	2,240	2,290	2,200	2,240	64,000	746.67
1995-01-30	2,190	2,250	2,170	2,240	74,000	746.67
1995-01-27	2,190	2,210	2,190	2,190	30,000	730
1995-01-26	2,200	2,210	2,160	2,190	56,000	730
1995-01-25	2,190	2,250	2,190	2,210	81,000	736.67
1995-01-24	2,150	2,190	2,140	2,190	87,000	730
1995-01-23	2,260	2,260	2,140	2,140	73,000	713.33
1995-01-20	2,330	2,330	2,260	2,260	225,000	753.33
1995-01-19	2,290	2,310	2,270	2,300	23,000	766.67
1995-01-18	2,370	2,370	2,330	2,330	50,000	776.67
1995-01-17	2,300	2,310	2,290	2,290	44,000	763.33
1995-01-13	2,290	2,290	2,280	2,290	54,000	763.33
1995-01-11	2,310	2,310	2,290	2,300	65,000	766.67
1995-01-10	2,300	2,340	2,300	2,320	60,000	773.33
1995-01-09	2,290	2,300	2,290	2,300	22,000	766.67
1995-01-06	2,290	2,290	2,280	2,290	30,000	763.33
1995-01-05	2,310	2,320	2,290	2,290	98,000	763.33
1995-01-04	2,320	2,320	2,300	2,310	8,000	770

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