2897 日清食品ホールディングス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,470	2,470	2,440	2,470	30,000	823.33
1996-12-27	2,490	2,490	2,450	2,460	95,000	820
1996-12-26	2,540	2,540	2,440	2,530	198,000	843.33
1996-12-25	2,480	2,560	2,470	2,560	73,000	853.33
1996-12-24	2,470	2,500	2,470	2,480	45,000	826.67
1996-12-20	2,470	2,500	2,460	2,470	75,000	823.33
1996-12-19	2,430	2,440	2,410	2,430	122,000	810
1996-12-18	2,440	2,450	2,410	2,410	127,000	803.33
1996-12-17	2,440	2,440	2,430	2,440	104,000	813.33
1996-12-16	2,430	2,440	2,420	2,440	53,000	813.33
1996-12-13	2,400	2,420	2,390	2,420	365,000	806.67
1996-12-12	2,480	2,480	2,440	2,450	80,000	816.67
1996-12-11	2,480	2,490	2,480	2,480	96,000	826.67
1996-12-10	2,500	2,510	2,490	2,500	180,000	833.33
1996-12-09	2,500	2,510	2,480	2,480	105,000	826.67
1996-12-06	2,500	2,500	2,470	2,470	128,000	823.33
1996-12-05	2,470	2,500	2,470	2,490	145,000	830
1996-12-04	2,460	2,480	2,460	2,470	108,000	823.33
1996-12-03	2,460	2,490	2,460	2,480	106,000	826.67
1996-12-02	2,520	2,520	2,460	2,460	177,000	820
1996-11-29	2,540	2,550	2,530	2,530	63,000	843.33
1996-11-28	2,560	2,570	2,560	2,560	76,000	853.33
1996-11-27	2,560	2,590	2,560	2,580	39,000	860
1996-11-26	2,600	2,610	2,580	2,590	91,000	863.33
1996-11-25	2,600	2,610	2,600	2,600	73,000	866.67
1996-11-22	2,640	2,640	2,600	2,610	47,000	870
1996-11-21	2,640	2,660	2,630	2,640	86,000	880
1996-11-20	2,660	2,670	2,640	2,650	93,000	883.33
1996-11-19	2,640	2,660	2,640	2,640	18,000	880
1996-11-18	2,680	2,680	2,650	2,650	62,000	883.33
1996-11-15	2,650	2,680	2,650	2,680	186,000	893.33
1996-11-14	2,630	2,660	2,630	2,660	101,000	886.67
1996-11-13	2,660	2,660	2,650	2,650	174,000	883.33
1996-11-12	2,630	2,640	2,620	2,640	25,000	880
1996-11-11	2,580	2,630	2,580	2,620	98,000	873.33
1996-11-08	2,550	2,610	2,550	2,610	55,000	870
1996-11-07	2,650	2,650	2,530	2,530	38,000	843.33
1996-11-06	2,570	2,630	2,570	2,630	42,000	876.67
1996-11-05	2,610	2,610	2,580	2,610	47,000	870
1996-11-01	2,600	2,600	2,580	2,590	69,000	863.33
1996-10-31	2,610	2,610	2,560	2,570	56,000	856.67
1996-10-30	2,590	2,610	2,580	2,580	23,000	860
1996-10-29	2,560	2,630	2,560	2,590	82,000	863.33
1996-10-28	2,570	2,570	2,540	2,540	190,000	846.67
1996-10-25	2,570	2,590	2,570	2,570	49,000	856.67
1996-10-24	2,580	2,620	2,570	2,600	73,000	866.67
1996-10-23	2,580	2,600	2,550	2,570	42,000	856.67
1996-10-22	2,620	2,640	2,610	2,620	40,000	873.33
1996-10-21	2,670	2,670	2,660	2,660	41,000	886.67
1996-10-18	2,680	2,680	2,660	2,670	46,000	890
1996-10-17	2,690	2,690	2,650	2,660	75,000	886.67
1996-10-16	2,700	2,700	2,690	2,690	57,000	896.67
1996-10-15	2,670	2,720	2,670	2,720	61,000	906.67
1996-10-14	2,660	2,690	2,650	2,690	48,000	896.67
1996-10-11	2,670	2,670	2,650	2,650	138,000	883.33
1996-10-09	2,660	2,690	2,650	2,660	39,000	886.67
1996-10-08	2,650	2,700	2,640	2,640	44,000	880
1996-10-07	2,660	2,670	2,650	2,670	19,000	890
1996-10-04	2,690	2,700	2,690	2,690	44,000	896.67
1996-10-03	2,710	2,740	2,710	2,720	144,000	906.67
1996-10-02	2,700	2,710	2,660	2,710	98,000	903.33
1996-10-01	2,710	2,710	2,690	2,700	59,000	900
1996-09-30	2,700	2,710	2,690	2,710	33,000	903.33
1996-09-27	2,740	2,740	2,710	2,710	62,000	903.33
1996-09-26	2,750	2,750	2,720	2,740	35,000	913.33
1996-09-25	2,710	2,760	2,710	2,750	28,000	916.67
1996-09-24	2,720	2,750	2,700	2,750	33,000	916.67
1996-09-20	2,760	2,760	2,740	2,740	79,000	913.33
1996-09-19	2,720	2,760	2,710	2,760	39,000	920
1996-09-18	2,780	2,780	2,760	2,760	82,000	920
1996-09-17	2,740	2,780	2,740	2,780	58,000	926.67
1996-09-13	2,700	2,740	2,670	2,720	88,000	906.67
1996-09-12	2,660	2,660	2,630	2,660	22,000	886.67
1996-09-11	2,610	2,630	2,600	2,630	33,000	876.67
1996-09-10	2,600	2,610	2,580	2,590	121,000	863.33
1996-09-09	2,580	2,590	2,580	2,580	40,000	860
1996-09-06	2,650	2,650	2,630	2,630	71,000	876.67
1996-09-05	2,660	2,670	2,650	2,660	58,000	886.67
1996-09-04	2,670	2,680	2,650	2,660	210,000	886.67
1996-09-03	2,670	2,680	2,640	2,670	45,000	890
1996-09-02	2,630	2,650	2,620	2,650	58,000	883.33
1996-08-30	2,620	2,630	2,600	2,620	98,000	873.33
1996-08-29	2,660	2,660	2,610	2,610	73,000	870
1996-08-28	2,690	2,700	2,650	2,650	66,000	883.33
1996-08-27	2,630	2,690	2,600	2,690	15,000	896.67
1996-08-26	2,700	2,720	2,630	2,670	34,000	890
1996-08-23	2,720	2,730	2,700	2,730	18,000	910
1996-08-22	2,720	2,730	2,710	2,720	22,000	906.67
1996-08-21	2,700	2,740	2,700	2,730	46,000	910
1996-08-20	2,760	2,760	2,720	2,740	28,000	913.33
1996-08-19	2,700	2,720	2,700	2,720	34,000	906.67
1996-08-16	2,750	2,750	2,700	2,700	23,000	900
1996-08-15	2,750	2,750	2,710	2,710	47,000	903.33
1996-08-14	2,710	2,770	2,710	2,770	19,000	923.33
1996-08-13	2,710	2,730	2,710	2,730	21,000	910
1996-08-12	2,710	2,730	2,700	2,730	17,000	910
1996-08-09	2,730	2,750	2,710	2,720	7,000	906.67
1996-08-08	2,750	2,770	2,740	2,770	16,000	923.33
1996-08-07	2,760	2,770	2,760	2,770	11,000	923.33
1996-08-06	2,760	2,800	2,730	2,800	21,000	933.33
1996-08-05	2,740	2,780	2,740	2,780	16,000	926.67
1996-08-02	2,810	2,810	2,770	2,780	45,000	926.67
1996-08-01	2,750	2,770	2,740	2,770	50,000	923.33
1996-07-31	2,730	2,770	2,720	2,770	44,000	923.33
1996-07-30	2,730	2,750	2,730	2,750	22,000	916.67
1996-07-29	2,800	2,800	2,740	2,760	35,000	920
1996-07-26	2,700	2,760	2,700	2,760	24,000	920
1996-07-25	2,710	2,750	2,700	2,730	61,000	910
1996-07-24	2,710	2,770	2,710	2,710	13,000	903.33
1996-07-23	2,700	2,730	2,690	2,730	67,000	910
1996-07-22	2,760	2,760	2,700	2,700	105,000	900
1996-07-19	2,760	2,780	2,730	2,730	41,000	910
1996-07-18	2,790	2,790	2,760	2,760	28,000	920
1996-07-17	2,810	2,810	2,760	2,760	38,000	920
1996-07-16	2,800	2,810	2,790	2,790	126,000	930
1996-07-15	2,800	2,810	2,790	2,810	54,000	936.67
1996-07-12	2,790	2,820	2,790	2,820	88,000	940
1996-07-11	2,780	2,810	2,780	2,810	41,000	936.67
1996-07-10	2,770	2,800	2,760	2,790	57,000	930
1996-07-09	2,750	2,770	2,740	2,770	35,000	923.33
1996-07-08	2,760	2,760	2,730	2,750	36,000	916.67
1996-07-05	2,790	2,810	2,780	2,780	35,000	926.67
1996-07-04	2,810	2,810	2,780	2,790	64,000	930
1996-07-03	2,730	2,840	2,720	2,840	80,000	946.67
1996-07-02	2,770	2,770	2,720	2,730	111,000	910
1996-07-01	2,800	2,810	2,780	2,780	51,000	926.67
1996-06-28	2,810	2,810	2,800	2,810	61,000	936.67
1996-06-27	2,800	2,800	2,780	2,790	146,000	930
1996-06-26	2,810	2,830	2,800	2,810	79,000	936.67
1996-06-25	2,830	2,830	2,810	2,830	79,000	943.33
1996-06-24	2,830	2,840	2,820	2,840	270,000	946.67
1996-06-21	2,790	2,810	2,790	2,810	155,000	936.67
1996-06-20	2,790	2,790	2,780	2,790	171,000	930
1996-06-19	2,760	2,780	2,760	2,780	80,000	926.67
1996-06-18	2,800	2,800	2,760	2,760	78,000	920
1996-06-17	2,780	2,790	2,750	2,760	98,000	920
1996-06-14	2,700	2,760	2,700	2,760	275,000	920
1996-06-13	2,730	2,750	2,700	2,700	64,000	900
1996-06-12	2,790	2,790	2,720	2,720	77,000	906.67
1996-06-11	2,690	2,710	2,680	2,710	66,000	903.33
1996-06-10	2,670	2,690	2,670	2,670	30,000	890
1996-06-07	2,670	2,720	2,670	2,720	103,000	906.67
1996-06-06	2,790	2,790	2,700	2,700	62,000	900
1996-06-05	2,820	2,820	2,760	2,760	62,000	920
1996-06-04	2,820	2,830	2,800	2,820	86,000	940
1996-06-03	2,810	2,820	2,800	2,820	106,000	940
1996-05-31	2,800	2,820	2,780	2,810	71,000	936.67
1996-05-30	2,800	2,810	2,760	2,790	166,000	930
1996-05-29	2,760	2,770	2,760	2,760	36,000	920
1996-05-28	2,790	2,810	2,780	2,800	27,000	933.33
1996-05-27	2,820	2,820	2,790	2,790	18,000	930
1996-05-24	2,710	2,830	2,710	2,830	65,000	943.33
1996-05-23	2,780	2,780	2,710	2,720	106,000	906.67
1996-05-22	2,740	2,800	2,710	2,790	81,000	930
1996-05-21	2,790	2,800	2,750	2,800	58,000	933.33
1996-05-20	2,830	2,830	2,750	2,760	30,000	920
1996-05-17	2,770	2,800	2,760	2,800	73,000	933.33
1996-05-16	2,800	2,830	2,790	2,810	129,000	936.67
1996-05-15	2,760	2,800	2,760	2,800	76,000	933.33
1996-05-14	2,810	2,810	2,780	2,790	23,000	930
1996-05-13	2,810	2,810	2,780	2,790	74,000	930
1996-05-10	2,840	2,840	2,810	2,820	62,000	940
1996-05-09	2,860	2,860	2,820	2,820	128,000	940
1996-05-08	2,850	2,850	2,830	2,840	217,000	946.67
1996-05-07	2,850	2,850	2,830	2,850	237,000	950
1996-05-02	2,840	2,850	2,820	2,820	103,000	940
1996-05-01	2,870	2,890	2,850	2,870	148,000	956.67
1996-04-30	2,880	2,880	2,850	2,870	133,000	956.67
1996-04-26	2,890	2,900	2,880	2,900	148,000	966.67
1996-04-25	2,850	2,860	2,840	2,860	289,000	953.33
1996-04-24	2,800	2,850	2,800	2,850	194,000	950
1996-04-23	2,780	2,790	2,770	2,790	199,000	930
1996-04-22	2,780	2,810	2,770	2,770	138,000	923.33
1996-04-19	2,760	2,780	2,760	2,780	76,000	926.67
1996-04-18	2,730	2,780	2,730	2,780	101,000	926.67
1996-04-17	2,780	2,780	2,740	2,740	133,000	913.33
1996-04-16	2,810	2,810	2,780	2,790	140,000	930
1996-04-15	2,760	2,800	2,760	2,800	92,000	933.33
1996-04-12	2,770	2,780	2,730	2,760	313,000	920
1996-04-11	2,740	2,740	2,720	2,740	89,000	913.33
1996-04-10	2,780	2,780	2,750	2,750	177,000	916.67
1996-04-09	2,730	2,790	2,730	2,780	233,000	926.67
1996-04-08	2,720	2,730	2,690	2,730	86,000	910
1996-04-05	2,690	2,710	2,680	2,710	105,000	903.33
1996-04-04	2,690	2,700	2,670	2,690	146,000	896.67
1996-04-03	2,660	2,680	2,650	2,660	169,000	886.67
1996-04-02	2,660	2,660	2,580	2,660	129,000	886.67
1996-04-01	2,670	2,690	2,650	2,660	89,000	886.67
1996-03-29	2,610	2,680	2,590	2,660	174,000	886.67
1996-03-28	2,580	2,600	2,570	2,570	62,000	856.67
1996-03-27	2,570	2,610	2,570	2,580	116,000	860
1996-03-26	2,550	2,610	2,550	2,560	100,000	853.33
1996-03-25	2,530	2,550	2,510	2,550	104,000	850
1996-03-22	2,560	2,570	2,520	2,560	101,000	853.33
1996-03-21	2,520	2,580	2,520	2,560	107,000	853.33
1996-03-19	2,520	2,520	2,480	2,480	116,000	826.67
1996-03-18	2,420	2,480	2,420	2,480	173,000	826.67
1996-03-15	2,410	2,420	2,390	2,410	117,000	803.33
1996-03-14	2,430	2,430	2,400	2,400	175,000	800
1996-03-13	2,470	2,480	2,430	2,430	159,000	810
1996-03-12	2,480	2,480	2,440	2,440	82,000	813.33
1996-03-11	2,470	2,500	2,430	2,460	105,000	820
1996-03-08	2,480	2,520	2,480	2,520	278,000	840
1996-03-07	2,500	2,500	2,480	2,480	74,000	826.67
1996-03-06	2,470	2,500	2,470	2,500	97,000	833.33
1996-03-05	2,470	2,480	2,470	2,470	107,000	823.33
1996-03-04	2,500	2,500	2,460	2,480	46,000	826.67
1996-03-01	2,500	2,510	2,490	2,500	133,000	833.33
1996-02-29	2,470	2,510	2,460	2,510	128,000	836.67
1996-02-28	2,500	2,520	2,490	2,490	138,000	830
1996-02-27	2,550	2,550	2,500	2,500	122,000	833.33
1996-02-26	2,550	2,550	2,520	2,520	99,000	840
1996-02-23	2,580	2,600	2,540	2,550	161,000	850
1996-02-22	2,550	2,590	2,550	2,570	239,000	856.67
1996-02-21	2,560	2,580	2,560	2,580	133,000	860
1996-02-20	2,620	2,620	2,590	2,590	81,000	863.33
1996-02-19	2,650	2,650	2,600	2,630	80,000	876.67
1996-02-16	2,600	2,620	2,570	2,620	39,000	873.33
1996-02-15	2,590	2,590	2,560	2,570	37,000	856.67
1996-02-14	2,620	2,620	2,590	2,590	51,000	863.33
1996-02-13	2,620	2,620	2,610	2,620	74,000	873.33
1996-02-09	2,610	2,630	2,610	2,620	68,000	873.33
1996-02-08	2,620	2,630	2,620	2,620	44,000	873.33
1996-02-07	2,600	2,630	2,590	2,630	52,000	876.67
1996-02-06	2,540	2,600	2,530	2,600	138,000	866.67
1996-02-05	2,540	2,570	2,530	2,540	23,000	846.67
1996-02-02	2,580	2,580	2,540	2,550	79,000	850
1996-02-01	2,580	2,580	2,530	2,540	88,000	846.67
1996-01-31	2,530	2,590	2,530	2,590	119,000	863.33
1996-01-30	2,520	2,540	2,510	2,530	122,000	843.33
1996-01-29	2,520	2,520	2,500	2,500	44,000	833.33
1996-01-26	2,520	2,520	2,500	2,520	63,000	840
1996-01-25	2,520	2,540	2,510	2,510	77,000	836.67
1996-01-24	2,510	2,530	2,490	2,520	101,000	840
1996-01-23	2,490	2,520	2,490	2,490	277,000	830
1996-01-22	2,500	2,510	2,470	2,470	35,000	823.33
1996-01-19	2,510	2,520	2,490	2,520	144,000	840
1996-01-18	2,560	2,580	2,500	2,510	83,000	836.67
1996-01-17	2,620	2,650	2,590	2,600	125,000	866.67
1996-01-16	2,620	2,640	2,610	2,620	107,000	873.33
1996-01-12	2,600	2,620	2,590	2,600	185,000	866.67
1996-01-11	2,600	2,600	2,550	2,590	115,000	863.33
1996-01-10	2,540	2,630	2,540	2,580	280,000	860
1996-01-09	2,530	2,550	2,510	2,540	75,000	846.67
1996-01-08	2,470	2,500	2,460	2,470	155,000	823.33
1996-01-05	2,460	2,500	2,460	2,500	84,000	833.33
1996-01-04	2,500	2,500	2,500	2,500	53,000	833.33

分割・併合履歴： [2023-12-28]1株→3株