2897 日清食品ホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,500	3,500	3,410	3,410	87,600	1,136.67
2005-12-29	3,530	3,530	3,490	3,500	69,900	1,166.67
2005-12-28	3,440	3,510	3,440	3,500	93,400	1,166.67
2005-12-27	3,500	3,510	3,450	3,490	180,700	1,163.33
2005-12-26	3,550	3,550	3,500	3,540	79,100	1,180
2005-12-22	3,500	3,560	3,450	3,540	281,500	1,180
2005-12-21	3,500	3,580	3,480	3,560	355,400	1,186.67
2005-12-20	3,390	3,490	3,380	3,490	445,800	1,163.33
2005-12-19	3,340	3,390	3,340	3,370	222,200	1,123.33
2005-12-16	3,350	3,360	3,310	3,330	277,100	1,110
2005-12-15	3,330	3,390	3,300	3,390	516,600	1,130
2005-12-14	3,310	3,310	3,260	3,280	261,500	1,093.33
2005-12-13	3,330	3,330	3,310	3,320	237,000	1,106.67
2005-12-12	3,270	3,330	3,260	3,300	381,800	1,100
2005-12-09	3,270	3,290	3,230	3,260	353,300	1,086.67
2005-12-08	3,330	3,330	3,240	3,310	382,600	1,103.33
2005-12-07	3,310	3,360	3,310	3,320	162,500	1,106.67
2005-12-06	3,390	3,390	3,320	3,360	317,200	1,120
2005-12-05	3,370	3,390	3,360	3,390	178,400	1,130
2005-12-02	3,350	3,360	3,320	3,360	188,900	1,120
2005-12-01	3,320	3,340	3,300	3,310	177,900	1,103.33
2005-11-30	3,300	3,320	3,280	3,310	338,100	1,103.33
2005-11-29	3,310	3,330	3,270	3,300	165,900	1,100
2005-11-28	3,300	3,330	3,270	3,310	238,800	1,103.33
2005-11-25	3,300	3,340	3,260	3,280	545,800	1,093.33
2005-11-24	3,390	3,390	3,350	3,360	288,400	1,120
2005-11-22	3,350	3,350	3,330	3,340	102,300	1,113.33
2005-11-21	3,340	3,360	3,330	3,340	185,100	1,113.33
2005-11-18	3,330	3,360	3,330	3,330	188,100	1,110
2005-11-17	3,330	3,340	3,300	3,330	265,900	1,110
2005-11-16	3,350	3,360	3,320	3,350	194,100	1,116.67
2005-11-15	3,350	3,370	3,320	3,340	234,500	1,113.33
2005-11-14	3,370	3,390	3,350	3,360	211,400	1,120
2005-11-11	3,370	3,400	3,350	3,370	787,500	1,123.33
2005-11-10	3,280	3,420	3,280	3,400	655,000	1,133.33
2005-11-09	3,180	3,280	3,170	3,260	496,200	1,086.67
2005-11-08	3,220	3,260	3,200	3,200	303,800	1,066.67
2005-11-07	3,330	3,370	3,260	3,270	426,100	1,090
2005-11-04	3,070	3,340	3,060	3,320	966,500	1,106.67
2005-11-02	3,070	3,080	3,040	3,060	209,500	1,020
2005-11-01	3,060	3,120	3,040	3,070	234,600	1,023.33
2005-10-31	3,040	3,070	3,040	3,050	147,400	1,016.67
2005-10-28	3,000	3,050	3,000	3,040	574,900	1,013.33
2005-10-27	2,920	3,060	2,920	3,060	1,026,900	1,020
2005-10-26	2,970	3,010	2,895	3,000	1,308,000	1,000
2005-10-25	3,010	3,020	3,000	3,010	107,000	1,003.33
2005-10-24	3,020	3,020	2,990	3,010	187,400	1,003.33
2005-10-21	2,985	3,020	2,965	3,010	248,100	1,003.33
2005-10-20	2,990	2,990	2,955	2,985	261,400	995
2005-10-19	2,920	2,950	2,895	2,925	237,800	975
2005-10-18	2,925	2,930	2,895	2,915	314,200	971.67
2005-10-17	2,945	2,960	2,935	2,950	172,600	983.33
2005-10-14	2,950	2,970	2,935	2,945	208,000	981.67
2005-10-13	2,980	2,980	2,960	2,970	151,300	990
2005-10-12	2,995	2,995	2,955	2,965	180,200	988.33
2005-10-11	2,945	2,960	2,905	2,955	302,700	985
2005-10-07	2,900	2,960	2,900	2,940	209,000	980
2005-10-06	2,955	2,960	2,890	2,890	315,600	963.33
2005-10-05	2,965	2,995	2,960	2,970	176,200	990
2005-10-04	2,970	3,010	2,970	3,000	231,000	1,000
2005-10-03	2,950	2,975	2,940	2,950	251,500	983.33
2005-09-30	2,995	2,995	2,955	2,955	257,600	985
2005-09-29	2,940	2,970	2,905	2,970	353,100	990
2005-09-28	2,960	2,990	2,955	2,970	269,200	990
2005-09-27	3,000	3,020	2,970	3,000	390,200	1,000
2005-09-26	2,950	2,980	2,950	2,980	436,800	993.33
2005-09-22	2,930	2,955	2,920	2,930	407,700	976.67
2005-09-21	2,895	2,920	2,870	2,915	471,800	971.67
2005-09-20	2,845	2,895	2,830	2,895	496,200	965
2005-09-16	2,825	2,830	2,790	2,810	662,100	936.67
2005-09-15	2,855	2,855	2,825	2,840	281,100	946.67
2005-09-14	2,870	2,885	2,845	2,880	327,700	960
2005-09-13	2,850	2,870	2,845	2,865	132,400	955
2005-09-12	2,850	2,860	2,830	2,835	236,600	945
2005-09-09	2,865	2,870	2,845	2,850	571,800	950
2005-09-08	2,855	2,860	2,840	2,860	252,200	953.33
2005-09-07	2,855	2,865	2,850	2,855	280,000	951.67
2005-09-06	2,815	2,840	2,815	2,840	281,900	946.67
2005-09-05	2,865	2,865	2,835	2,840	298,700	946.67
2005-09-02	2,900	2,900	2,850	2,860	180,400	953.33
2005-09-01	2,900	2,900	2,865	2,875	86,200	958.33
2005-08-31	2,880	2,885	2,870	2,875	74,100	958.33
2005-08-30	2,870	2,880	2,860	2,870	170,200	956.67
2005-08-29	2,890	2,895	2,865	2,870	295,200	956.67
2005-08-26	2,880	2,925	2,875	2,905	314,500	968.33
2005-08-25	2,870	2,875	2,860	2,865	448,200	955
2005-08-24	2,830	2,870	2,830	2,855	463,600	951.67
2005-08-23	2,815	2,850	2,815	2,825	577,000	941.67
2005-08-22	2,865	2,870	2,860	2,865	226,800	955
2005-08-19	2,860	2,860	2,840	2,855	183,600	951.67
2005-08-18	2,860	2,865	2,850	2,860	292,000	953.33
2005-08-17	2,840	2,850	2,835	2,845	207,800	948.33
2005-08-16	2,845	2,850	2,830	2,840	243,700	946.67
2005-08-15	2,860	2,870	2,835	2,840	371,400	946.67
2005-08-12	2,800	2,830	2,800	2,830	275,500	943.33
2005-08-11	2,830	2,830	2,785	2,785	200,700	928.33
2005-08-10	2,810	2,825	2,805	2,825	205,100	941.67
2005-08-09	2,760	2,815	2,755	2,800	203,600	933.33
2005-08-08	2,780	2,780	2,730	2,760	452,100	920
2005-08-05	2,790	2,795	2,765	2,780	449,800	926.67
2005-08-04	2,830	2,835	2,780	2,790	196,900	930
2005-08-03	2,825	2,830	2,815	2,830	103,700	943.33
2005-08-02	2,800	2,805	2,795	2,805	191,600	935
2005-08-01	2,800	2,810	2,795	2,800	102,500	933.33
2005-07-29	2,815	2,820	2,800	2,800	79,900	933.33
2005-07-28	2,835	2,840	2,810	2,810	84,500	936.67
2005-07-27	2,825	2,845	2,815	2,825	187,400	941.67
2005-07-26	2,850	2,850	2,820	2,830	83,200	943.33
2005-07-25	2,840	2,855	2,840	2,840	91,900	946.67
2005-07-22	2,865	2,865	2,815	2,835	93,500	945
2005-07-21	2,870	2,875	2,845	2,850	64,500	950
2005-07-20	2,875	2,880	2,855	2,855	104,600	951.67
2005-07-19	2,880	2,880	2,850	2,860	71,300	953.33
2005-07-15	2,875	2,875	2,860	2,865	59,600	955
2005-07-14	2,865	2,875	2,845	2,870	103,800	956.67
2005-07-13	2,850	2,850	2,820	2,845	84,900	948.33
2005-07-12	2,850	2,860	2,845	2,850	87,000	950
2005-07-11	2,835	2,850	2,835	2,840	81,200	946.67
2005-07-08	2,830	2,845	2,820	2,835	92,600	945
2005-07-07	2,850	2,855	2,830	2,835	102,900	945
2005-07-06	2,870	2,885	2,855	2,855	166,500	951.67
2005-07-05	2,865	2,865	2,840	2,845	98,000	948.33
2005-07-04	2,890	2,890	2,850	2,865	101,800	955
2005-07-01	2,835	2,885	2,835	2,885	92,400	961.67
2005-06-30	2,860	2,860	2,835	2,845	106,500	948.33
2005-06-29	2,840	2,855	2,830	2,855	67,000	951.67
2005-06-28	2,825	2,860	2,820	2,860	88,800	953.33
2005-06-27	2,820	2,830	2,805	2,815	71,800	938.33
2005-06-24	2,815	2,845	2,815	2,845	105,000	948.33
2005-06-23	2,835	2,840	2,825	2,825	169,800	941.67
2005-06-22	2,850	2,865	2,825	2,865	129,600	955
2005-06-21	2,850	2,865	2,840	2,855	173,500	951.67
2005-06-20	2,870	2,870	2,850	2,870	82,100	956.67
2005-06-17	2,845	2,875	2,840	2,870	140,000	956.67
2005-06-16	2,840	2,850	2,830	2,845	141,400	948.33
2005-06-15	2,800	2,840	2,800	2,840	98,600	946.67
2005-06-14	2,805	2,820	2,790	2,810	96,900	936.67
2005-06-13	2,830	2,840	2,820	2,820	126,700	940
2005-06-10	2,835	2,845	2,820	2,840	230,700	946.67
2005-06-09	2,840	2,840	2,800	2,810	111,300	936.67
2005-06-08	2,835	2,835	2,820	2,835	111,600	945
2005-06-07	2,800	2,835	2,800	2,830	155,000	943.33
2005-06-06	2,820	2,820	2,805	2,810	112,500	936.67
2005-06-03	2,805	2,815	2,800	2,805	131,000	935
2005-06-02	2,825	2,825	2,775	2,795	265,800	931.67
2005-06-01	2,855	2,860	2,800	2,825	247,300	941.67
2005-05-31	2,830	2,870	2,825	2,870	259,400	956.67
2005-05-30	2,800	2,825	2,795	2,820	221,200	940
2005-05-27	2,800	2,805	2,790	2,805	141,200	935
2005-05-26	2,800	2,810	2,785	2,790	177,100	930
2005-05-25	2,790	2,795	2,785	2,785	129,900	928.33
2005-05-24	2,795	2,815	2,780	2,805	257,400	935
2005-05-23	2,810	2,810	2,790	2,795	163,900	931.67
2005-05-20	2,830	2,830	2,815	2,820	131,500	940
2005-05-19	2,800	2,815	2,795	2,810	284,900	936.67
2005-05-18	2,795	2,810	2,785	2,800	401,200	933.33
2005-05-17	2,800	2,830	2,795	2,810	434,900	936.67
2005-05-16	2,795	2,805	2,780	2,800	266,900	933.33
2005-05-13	2,795	2,800	2,790	2,795	131,100	931.67
2005-05-12	2,800	2,805	2,790	2,805	95,400	935
2005-05-11	2,800	2,800	2,785	2,800	104,900	933.33
2005-05-10	2,805	2,805	2,785	2,795	94,300	931.67
2005-05-09	2,790	2,800	2,780	2,800	281,000	933.33
2005-05-06	2,790	2,800	2,770	2,795	415,100	931.67
2005-05-02	2,785	2,800	2,765	2,790	106,200	930
2005-04-28	2,765	2,785	2,755	2,785	121,100	928.33
2005-04-27	2,760	2,770	2,750	2,770	132,200	923.33
2005-04-26	2,750	2,770	2,745	2,760	114,200	920
2005-04-25	2,760	2,770	2,750	2,750	110,500	916.67
2005-04-22	2,760	2,775	2,745	2,760	209,900	920
2005-04-21	2,700	2,750	2,700	2,740	258,500	913.33
2005-04-20	2,780	2,785	2,765	2,780	304,800	926.67
2005-04-19	2,760	2,785	2,735	2,775	212,900	925
2005-04-18	2,790	2,800	2,720	2,720	349,600	906.67
2005-04-15	2,815	2,815	2,800	2,800	274,800	933.33
2005-04-14	2,800	2,815	2,800	2,815	191,000	938.33
2005-04-13	2,800	2,805	2,790	2,800	125,700	933.33
2005-04-12	2,800	2,805	2,785	2,800	151,200	933.33
2005-04-11	2,815	2,820	2,795	2,800	133,400	933.33
2005-04-08	2,810	2,825	2,805	2,825	155,900	941.67
2005-04-07	2,795	2,810	2,795	2,805	215,500	935
2005-04-06	2,800	2,810	2,795	2,810	145,700	936.67
2005-04-05	2,805	2,810	2,800	2,800	133,900	933.33
2005-04-04	2,805	2,810	2,800	2,800	118,800	933.33
2005-04-01	2,780	2,805	2,780	2,805	115,600	935
2005-03-31	2,795	2,805	2,770	2,805	237,300	935
2005-03-30	2,770	2,785	2,760	2,780	248,200	926.67
2005-03-29	2,800	2,810	2,785	2,800	269,200	933.33
2005-03-28	2,775	2,810	2,765	2,795	149,000	931.67
2005-03-25	2,805	2,815	2,790	2,800	119,200	933.33
2005-03-24	2,795	2,805	2,795	2,795	203,600	931.67
2005-03-23	2,805	2,815	2,790	2,795	268,800	931.67
2005-03-22	2,830	2,845	2,805	2,805	305,300	935
2005-03-18	2,800	2,825	2,800	2,825	527,500	941.67
2005-03-17	2,800	2,810	2,790	2,800	170,300	933.33
2005-03-16	2,800	2,810	2,790	2,800	244,500	933.33
2005-03-15	2,805	2,815	2,795	2,800	197,500	933.33
2005-03-14	2,800	2,805	2,795	2,795	476,400	931.67
2005-03-11	2,800	2,805	2,795	2,800	392,300	933.33
2005-03-10	2,800	2,805	2,790	2,800	371,300	933.33
2005-03-09	2,800	2,805	2,795	2,795	191,500	931.67
2005-03-08	2,800	2,805	2,790	2,800	389,600	933.33
2005-03-07	2,800	2,810	2,795	2,805	310,900	935
2005-03-04	2,800	2,810	2,795	2,800	160,300	933.33
2005-03-03	2,800	2,810	2,800	2,810	192,200	936.67
2005-03-02	2,805	2,820	2,790	2,820	206,900	940
2005-03-01	2,790	2,800	2,770	2,800	250,700	933.33
2005-02-28	2,765	2,785	2,765	2,785	159,800	928.33
2005-02-25	2,765	2,795	2,760	2,770	92,200	923.33
2005-02-24	2,755	2,785	2,750	2,765	84,500	921.67
2005-02-23	2,770	2,780	2,750	2,760	149,000	920
2005-02-22	2,800	2,805	2,765	2,770	85,900	923.33
2005-02-21	2,820	2,820	2,790	2,800	182,100	933.33
2005-02-18	2,780	2,815	2,780	2,815	177,300	938.33
2005-02-17	2,785	2,785	2,760	2,770	181,600	923.33
2005-02-16	2,760	2,775	2,755	2,770	132,600	923.33
2005-02-15	2,750	2,785	2,750	2,755	200,700	918.33
2005-02-14	2,800	2,800	2,755	2,755	196,500	918.33
2005-02-10	2,780	2,800	2,760	2,795	164,200	931.67
2005-02-09	2,810	2,810	2,790	2,800	146,600	933.33
2005-02-08	2,815	2,825	2,800	2,800	118,700	933.33
2005-02-07	2,795	2,825	2,795	2,810	190,000	936.67
2005-02-04	2,795	2,800	2,780	2,790	201,600	930
2005-02-03	2,800	2,800	2,780	2,790	230,600	930
2005-02-02	2,780	2,790	2,765	2,790	172,800	930
2005-02-01	2,765	2,775	2,750	2,755	174,100	918.33
2005-01-31	2,760	2,785	2,745	2,760	223,000	920
2005-01-28	2,760	2,765	2,740	2,740	144,100	913.33
2005-01-27	2,745	2,755	2,735	2,745	171,900	915
2005-01-26	2,750	2,750	2,720	2,740	155,700	913.33
2005-01-25	2,770	2,770	2,730	2,745	182,700	915
2005-01-24	2,720	2,775	2,705	2,770	406,500	923.33
2005-01-21	2,705	2,715	2,695	2,705	155,300	901.67
2005-01-20	2,700	2,705	2,690	2,695	304,200	898.33
2005-01-19	2,715	2,715	2,680	2,695	202,400	898.33
2005-01-18	2,715	2,720	2,710	2,715	178,100	905
2005-01-17	2,700	2,710	2,680	2,705	151,200	901.67
2005-01-14	2,670	2,700	2,655	2,700	246,400	900
2005-01-13	2,680	2,680	2,665	2,665	122,500	888.33
2005-01-12	2,705	2,710	2,675	2,690	315,200	896.67
2005-01-11	2,700	2,710	2,690	2,705	555,400	901.67
2005-01-07	2,645	2,705	2,635	2,705	992,800	901.67
2005-01-06	2,590	2,635	2,580	2,620	804,500	873.33
2005-01-05	2,580	2,595	2,575	2,585	736,600	861.67
2005-01-04	2,575	2,585	2,570	2,580	262,000	860

分割・併合履歴： [2023-12-28]1株→3株