2897 日清食品ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,570	2,575	2,560	2,570	151,800	856.67
2004-12-29	2,560	2,570	2,560	2,565	160,000	855
2004-12-28	2,570	2,570	2,550	2,550	231,300	850
2004-12-27	2,570	2,575	2,555	2,565	163,800	855
2004-12-24	2,580	2,585	2,550	2,565	468,600	855
2004-12-22	2,565	2,585	2,565	2,575	310,900	858.33
2004-12-21	2,560	2,575	2,555	2,565	186,100	855
2004-12-20	2,560	2,565	2,550	2,555	146,500	851.67
2004-12-17	2,555	2,570	2,550	2,565	175,600	855
2004-12-16	2,555	2,565	2,545	2,545	129,900	848.33
2004-12-15	2,560	2,575	2,555	2,555	180,500	851.67
2004-12-14	2,555	2,565	2,550	2,565	190,200	855
2004-12-13	2,545	2,550	2,540	2,545	147,700	848.33
2004-12-10	2,570	2,570	2,540	2,550	262,400	850
2004-12-09	2,580	2,590	2,540	2,560	293,200	853.33
2004-12-08	2,575	2,595	2,575	2,595	102,500	865
2004-12-07	2,585	2,600	2,580	2,590	144,000	863.33
2004-12-06	2,590	2,595	2,575	2,575	143,700	858.33
2004-12-03	2,600	2,605	2,580	2,595	152,300	865
2004-12-02	2,550	2,595	2,545	2,590	341,100	863.33
2004-12-01	2,565	2,565	2,545	2,545	344,600	848.33
2004-11-30	2,560	2,575	2,550	2,560	263,600	853.33
2004-11-29	2,560	2,575	2,545	2,565	150,800	855
2004-11-26	2,575	2,585	2,550	2,550	290,200	850
2004-11-25	2,595	2,600	2,575	2,580	273,200	860
2004-11-24	2,575	2,600	2,565	2,585	357,800	861.67
2004-11-22	2,580	2,580	2,525	2,555	208,900	851.67
2004-11-19	2,570	2,600	2,565	2,575	182,700	858.33
2004-11-18	2,565	2,600	2,565	2,585	294,500	861.67
2004-11-17	2,580	2,590	2,560	2,560	251,100	853.33
2004-11-16	2,590	2,595	2,575	2,595	323,900	865
2004-11-15	2,595	2,600	2,580	2,590	198,900	863.33
2004-11-12	2,555	2,590	2,550	2,580	240,700	860
2004-11-11	2,585	2,585	2,570	2,575	127,000	858.33
2004-11-10	2,580	2,600	2,575	2,585	102,800	861.67
2004-11-09	2,580	2,595	2,570	2,590	192,700	863.33
2004-11-08	2,625	2,625	2,555	2,570	249,300	856.67
2004-11-05	2,600	2,610	2,590	2,600	141,800	866.67
2004-11-04	2,635	2,635	2,585	2,585	236,600	861.67
2004-11-02	2,620	2,625	2,600	2,615	253,800	871.67
2004-11-01	2,595	2,605	2,590	2,605	130,200	868.33
2004-10-29	2,595	2,610	2,580	2,585	120,500	861.67
2004-10-28	2,595	2,615	2,585	2,595	260,200	865
2004-10-27	2,570	2,595	2,565	2,575	146,900	858.33
2004-10-26	2,565	2,580	2,560	2,570	86,700	856.67
2004-10-25	2,600	2,600	2,560	2,575	146,000	858.33
2004-10-22	2,600	2,600	2,580	2,595	156,700	865
2004-10-21	2,605	2,610	2,580	2,595	173,000	865
2004-10-20	2,615	2,615	2,580	2,595	148,200	865
2004-10-19	2,635	2,635	2,615	2,620	171,800	873.33
2004-10-18	2,625	2,635	2,610	2,620	173,600	873.33
2004-10-15	2,625	2,635	2,600	2,625	272,700	875
2004-10-14	2,645	2,650	2,620	2,625	348,000	875
2004-10-13	2,655	2,660	2,645	2,650	251,800	883.33
2004-10-12	2,670	2,675	2,645	2,650	156,400	883.33
2004-10-08	2,680	2,690	2,660	2,665	320,500	888.33
2004-10-07	2,720	2,725	2,685	2,700	147,300	900
2004-10-06	2,720	2,735	2,700	2,715	185,200	905
2004-10-05	2,715	2,740	2,710	2,725	248,200	908.33
2004-10-04	2,705	2,715	2,675	2,715	167,800	905
2004-10-01	2,710	2,710	2,685	2,695	99,200	898.33
2004-09-30	2,705	2,720	2,685	2,705	237,400	901.67
2004-09-29	2,710	2,710	2,665	2,670	209,700	890
2004-09-28	2,685	2,695	2,650	2,670	324,300	890
2004-09-27	2,685	2,700	2,665	2,680	186,400	893.33
2004-09-24	2,685	2,685	2,660	2,680	285,100	893.33
2004-09-22	2,750	2,750	2,690	2,700	198,100	900
2004-09-21	2,760	2,770	2,735	2,745	264,500	915
2004-09-17	2,780	2,780	2,745	2,750	270,700	916.67
2004-09-16	2,790	2,795	2,770	2,775	217,600	925
2004-09-15	2,810	2,825	2,780	2,795	138,800	931.67
2004-09-14	2,820	2,825	2,810	2,815	54,500	938.33
2004-09-13	2,775	2,820	2,775	2,810	71,200	936.67
2004-09-10	2,790	2,810	2,775	2,775	265,900	925
2004-09-09	2,820	2,825	2,800	2,800	102,600	933.33
2004-09-08	2,805	2,815	2,795	2,815	83,000	938.33
2004-09-07	2,810	2,810	2,780	2,790	88,500	930
2004-09-06	2,785	2,805	2,780	2,805	60,700	935
2004-09-03	2,795	2,795	2,765	2,775	75,200	925
2004-09-02	2,810	2,810	2,785	2,800	112,200	933.33
2004-09-01	2,780	2,820	2,775	2,785	76,000	928.33
2004-08-31	2,770	2,790	2,765	2,780	111,700	926.67
2004-08-30	2,775	2,790	2,770	2,780	51,600	926.67
2004-08-27	2,795	2,795	2,775	2,790	51,400	930
2004-08-26	2,835	2,840	2,780	2,785	73,900	928.33
2004-08-25	2,760	2,820	2,760	2,805	125,600	935
2004-08-24	2,780	2,780	2,750	2,755	165,700	918.33
2004-08-23	2,785	2,840	2,770	2,770	158,400	923.33
2004-08-20	2,800	2,805	2,775	2,780	171,400	926.67
2004-08-19	2,780	2,800	2,770	2,780	157,700	926.67
2004-08-18	2,785	2,840	2,760	2,775	238,900	925
2004-08-17	2,795	2,825	2,770	2,780	244,600	926.67
2004-08-16	2,830	2,850	2,795	2,800	164,900	933.33
2004-08-13	2,850	2,855	2,810	2,810	214,600	936.67
2004-08-12	2,845	2,855	2,825	2,845	305,600	948.33
2004-08-11	2,880	2,905	2,825	2,845	498,400	948.33
2004-08-10	2,870	2,890	2,860	2,875	252,800	958.33
2004-08-09	2,875	2,880	2,860	2,865	104,900	955
2004-08-06	2,880	2,890	2,850	2,870	251,900	956.67
2004-08-05	2,875	2,910	2,870	2,895	312,700	965
2004-08-04	2,875	2,875	2,845	2,870	107,000	956.67
2004-08-03	2,885	2,900	2,850	2,880	144,800	960
2004-08-02	2,845	2,895	2,840	2,885	210,700	961.67
2004-07-30	2,830	2,870	2,810	2,820	237,400	940
2004-07-29	2,825	2,845	2,820	2,835	82,500	945
2004-07-28	2,840	2,885	2,820	2,845	121,800	948.33
2004-07-27	2,815	2,830	2,795	2,820	165,900	940
2004-07-26	2,835	2,840	2,795	2,815	140,800	938.33
2004-07-23	2,900	2,900	2,830	2,845	164,900	948.33
2004-07-22	2,895	2,900	2,860	2,870	237,100	956.67
2004-07-21	2,875	2,925	2,850	2,890	256,900	963.33
2004-07-20	2,835	2,870	2,820	2,850	294,500	950
2004-07-16	2,820	2,845	2,810	2,820	192,700	940
2004-07-15	2,865	2,875	2,820	2,840	183,600	946.67
2004-07-14	2,905	2,915	2,865	2,865	123,000	955
2004-07-13	2,905	2,925	2,900	2,920	174,500	973.33
2004-07-12	2,870	2,910	2,865	2,895	144,100	965
2004-07-09	2,825	2,865	2,810	2,865	274,400	955
2004-07-08	2,870	2,875	2,845	2,860	118,800	953.33
2004-07-07	2,855	2,885	2,835	2,865	162,900	955
2004-07-06	2,895	2,895	2,830	2,850	123,600	950
2004-07-05	2,840	2,900	2,825	2,895	365,000	965
2004-07-02	2,850	2,850	2,820	2,850	148,500	950
2004-07-01	2,830	2,850	2,830	2,845	86,300	948.33
2004-06-30	2,855	2,855	2,820	2,820	114,000	940
2004-06-29	2,845	2,850	2,820	2,840	188,000	946.67
2004-06-28	2,820	2,845	2,815	2,845	171,200	948.33
2004-06-25	2,830	2,840	2,805	2,840	183,500	946.67
2004-06-24	2,835	2,865	2,835	2,835	192,500	945
2004-06-23	2,865	2,875	2,850	2,860	123,000	953.33
2004-06-22	2,840	2,870	2,830	2,865	162,700	955
2004-06-21	2,795	2,855	2,790	2,835	350,400	945
2004-06-18	2,800	2,800	2,755	2,780	116,700	926.67
2004-06-17	2,780	2,800	2,765	2,795	65,500	931.67
2004-06-16	2,765	2,800	2,760	2,790	125,600	930
2004-06-15	2,800	2,800	2,780	2,785	241,300	928.33
2004-06-14	2,760	2,790	2,760	2,790	233,600	930
2004-06-11	2,770	2,770	2,735	2,740	605,200	913.33
2004-06-10	2,780	2,780	2,725	2,730	460,700	910
2004-06-09	2,735	2,775	2,720	2,760	456,500	920
2004-06-08	2,760	2,765	2,715	2,735	305,000	911.67
2004-06-07	2,750	2,805	2,745	2,800	233,600	933.33
2004-06-04	2,715	2,745	2,695	2,745	126,600	915
2004-06-03	2,720	2,730	2,660	2,675	177,500	891.67
2004-06-02	2,720	2,730	2,695	2,730	120,800	910
2004-06-01	2,705	2,735	2,690	2,705	204,900	901.67
2004-05-31	2,700	2,710	2,680	2,685	262,200	895
2004-05-28	2,700	2,710	2,685	2,685	290,300	895
2004-05-27	2,690	2,700	2,675	2,685	181,500	895
2004-05-26	2,695	2,700	2,680	2,680	149,300	893.33
2004-05-25	2,690	2,695	2,650	2,675	222,300	891.67
2004-05-24	2,700	2,715	2,675	2,675	179,600	891.67
2004-05-21	2,675	2,680	2,660	2,660	169,600	886.67
2004-05-20	2,645	2,680	2,620	2,680	294,400	893.33
2004-05-19	2,630	2,650	2,600	2,615	455,000	871.67
2004-05-18	2,640	2,665	2,635	2,650	127,500	883.33
2004-05-17	2,655	2,655	2,615	2,615	409,900	871.67
2004-05-14	2,650	2,670	2,645	2,660	325,200	886.67
2004-05-13	2,690	2,690	2,650	2,650	139,600	883.33
2004-05-12	2,700	2,715	2,630	2,695	278,600	898.33
2004-05-11	2,710	2,730	2,655	2,725	301,200	908.33
2004-05-10	2,725	2,745	2,630	2,655	263,700	885
2004-05-07	2,805	2,805	2,725	2,725	134,800	908.33
2004-05-06	2,795	2,810	2,750	2,775	215,800	925
2004-04-30	2,840	2,840	2,750	2,755	226,700	918.33
2004-04-28	2,850	2,870	2,830	2,830	171,100	943.33
2004-04-27	2,870	2,870	2,820	2,845	154,500	948.33
2004-04-26	2,835	2,885	2,835	2,865	139,500	955
2004-04-23	2,880	2,895	2,870	2,890	126,400	963.33
2004-04-22	2,870	2,890	2,840	2,890	225,400	963.33
2004-04-21	2,865	2,865	2,825	2,845	246,400	948.33
2004-04-20	2,825	2,855	2,815	2,845	214,600	948.33
2004-04-19	2,915	2,920	2,815	2,880	459,300	960
2004-04-16	2,735	2,940	2,730	2,910	1,448,700	970
2004-04-15	2,715	2,735	2,700	2,710	408,800	903.33
2004-04-14	2,735	2,735	2,685	2,690	434,400	896.67
2004-04-13	2,710	2,745	2,705	2,710	527,000	903.33
2004-04-12	2,645	2,650	2,625	2,630	200,100	876.67
2004-04-09	2,665	2,665	2,640	2,645	270,100	881.67
2004-04-08	2,650	2,680	2,650	2,665	358,700	888.33
2004-04-07	2,670	2,670	2,650	2,650	140,200	883.33
2004-04-06	2,650	2,665	2,645	2,665	287,900	888.33
2004-04-05	2,650	2,660	2,630	2,650	267,200	883.33
2004-04-02	2,625	2,650	2,625	2,645	372,600	881.67
2004-04-01	2,660	2,685	2,640	2,640	345,800	880
2004-03-31	2,650	2,665	2,645	2,655	320,700	885
2004-03-30	2,660	2,665	2,650	2,665	199,400	888.33
2004-03-29	2,690	2,690	2,655	2,670	279,100	890
2004-03-26	2,685	2,710	2,680	2,685	347,600	895
2004-03-25	2,705	2,705	2,665	2,685	245,800	895
2004-03-24	2,665	2,675	2,645	2,665	227,600	888.33
2004-03-23	2,660	2,665	2,645	2,650	91,200	883.33
2004-03-22	2,680	2,685	2,655	2,660	153,800	886.67
2004-03-19	2,695	2,710	2,645	2,655	258,000	885
2004-03-18	2,685	2,690	2,670	2,680	138,800	893.33
2004-03-17	2,645	2,680	2,645	2,670	244,400	890
2004-03-16	2,685	2,690	2,635	2,650	257,400	883.33
2004-03-15	2,675	2,690	2,645	2,650	140,700	883.33
2004-03-12	2,670	2,700	2,655	2,665	351,000	888.33
2004-03-11	2,670	2,715	2,650	2,650	172,300	883.33
2004-03-10	2,700	2,705	2,665	2,675	150,800	891.67
2004-03-09	2,710	2,725	2,695	2,715	96,800	905
2004-03-08	2,740	2,745	2,720	2,725	91,400	908.33
2004-03-05	2,710	2,735	2,705	2,735	88,900	911.67
2004-03-04	2,725	2,740	2,710	2,730	127,100	910
2004-03-03	2,730	2,750	2,720	2,725	172,700	908.33
2004-03-02	2,700	2,730	2,700	2,730	140,100	910
2004-03-01	2,690	2,730	2,690	2,730	237,600	910
2004-02-27	2,670	2,700	2,660	2,680	219,300	893.33
2004-02-26	2,650	2,670	2,650	2,670	106,500	890
2004-02-25	2,655	2,660	2,640	2,650	96,900	883.33
2004-02-24	2,655	2,680	2,640	2,650	230,000	883.33
2004-02-23	2,610	2,655	2,600	2,640	289,500	880
2004-02-20	2,605	2,605	2,580	2,595	166,000	865
2004-02-19	2,615	2,635	2,615	2,625	157,300	875
2004-02-18	2,595	2,645	2,590	2,625	260,500	875
2004-02-17	2,560	2,580	2,550	2,580	183,300	860
2004-02-16	2,555	2,560	2,540	2,555	232,400	851.67
2004-02-13	2,555	2,565	2,535	2,550	275,500	850
2004-02-12	2,545	2,555	2,520	2,540	298,200	846.67
2004-02-10	2,545	2,545	2,525	2,535	445,800	845
2004-02-09	2,575	2,575	2,535	2,540	222,700	846.67
2004-02-06	2,580	2,580	2,560	2,570	169,800	856.67
2004-02-05	2,570	2,590	2,570	2,580	118,900	860
2004-02-04	2,600	2,600	2,565	2,565	104,500	855
2004-02-03	2,590	2,595	2,565	2,585	214,900	861.67
2004-02-02	2,580	2,605	2,580	2,585	128,700	861.67
2004-01-30	2,575	2,600	2,570	2,595	195,900	865
2004-01-29	2,565	2,570	2,545	2,570	162,600	856.67
2004-01-28	2,570	2,570	2,545	2,570	222,400	856.67
2004-01-27	2,580	2,580	2,565	2,565	175,500	855
2004-01-26	2,585	2,585	2,565	2,575	162,500	858.33
2004-01-23	2,580	2,595	2,575	2,580	170,400	860
2004-01-22	2,580	2,590	2,570	2,580	276,100	860
2004-01-21	2,600	2,605	2,575	2,575	159,800	858.33
2004-01-20	2,595	2,610	2,590	2,590	191,400	863.33
2004-01-19	2,600	2,610	2,575	2,580	182,100	860
2004-01-16	2,575	2,590	2,565	2,580	154,600	860
2004-01-15	2,605	2,610	2,560	2,580	203,600	860
2004-01-14	2,610	2,650	2,600	2,605	346,800	868.33
2004-01-13	2,600	2,625	2,585	2,600	310,000	866.67
2004-01-09	2,660	2,665	2,630	2,640	259,700	880
2004-01-08	2,675	2,685	2,640	2,645	261,400	881.67
2004-01-07	2,740	2,740	2,685	2,700	230,300	900
2004-01-06	2,730	2,770	2,725	2,750	260,300	916.67
2004-01-05	2,675	2,710	2,665	2,700	74,300	900

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