2897 日清食品ホールディングス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294,4604,4604,4104,410113,7001,470
2006-12-284,5004,5004,4204,450249,2001,483.33
2006-12-274,4404,5004,4204,480287,8001,493.33
2006-12-264,4204,4504,4004,420346,9001,473.33
2006-12-254,3204,4104,3104,390416,5001,463.33
2006-12-224,3504,3604,2804,340273,3001,446.67
2006-12-214,3204,3704,3004,340645,0001,446.67
2006-12-204,1504,3004,1304,290841,1001,430
2006-12-194,1104,1304,0904,110315,9001,370
2006-12-184,1104,1104,0804,100254,8001,366.67
2006-12-154,1204,1304,0804,110359,5001,370
2006-12-144,1504,1504,0904,150300,9001,383.33
2006-12-134,1104,1304,0704,120193,0001,373.33
2006-12-124,1604,1604,1004,110249,7001,370
2006-12-114,0904,1804,0804,110429,2001,370
2006-12-084,0404,0903,9904,080578,2001,360
2006-12-074,0204,0403,9704,010348,1001,336.67
2006-12-064,0004,0103,9504,000331,9001,333.33
2006-12-054,0204,0504,0004,020472,0001,340
2006-12-044,0004,0303,9604,020940,8001,340
2006-12-013,9604,0203,9504,000603,6001,333.33
2006-11-303,9904,0003,8903,930651,5001,310
2006-11-293,8304,0203,8103,9701,138,2001,323.33
2006-11-283,7503,8403,7003,790555,4001,263.33
2006-11-273,7803,8103,7503,800327,2001,266.67
2006-11-243,7903,8403,7803,830828,8001,276.67
2006-11-223,6903,8403,6403,8401,055,1001,280
2006-11-213,6803,7003,6003,680830,8001,226.67
2006-11-203,6603,7203,6603,710963,1001,236.67
2006-11-173,6503,6903,6403,660747,7001,220
2006-11-163,7203,7503,6103,6301,396,9001,210
2006-11-153,4703,4703,3703,440526,9001,146.67
2006-11-143,5003,5203,4403,480702,9001,160
2006-11-133,4103,4603,4003,450503,2001,150
2006-11-103,6003,6003,3903,4001,098,5001,133.33
2006-11-093,5803,5903,5303,590592,8001,196.67
2006-11-083,5003,6303,5003,5501,096,9001,183.33
2006-11-073,5103,5603,3903,480855,4001,160
2006-11-063,4603,5303,4503,510280,6001,170
2006-11-023,4803,4903,4703,480253,1001,160
2006-11-013,4903,5203,4703,510323,1001,170
2006-10-313,5103,5703,4603,530514,6001,176.67
2006-10-303,5403,6003,5303,540614,3001,180
2006-10-273,5203,5603,5203,540569,9001,180
2006-10-263,5403,5603,5103,520643,1001,173.33
2006-10-253,5603,5703,5203,540410,8001,180
2006-10-243,6103,6103,5103,560712,7001,186.67
2006-10-233,5703,6003,5303,600307,7001,200
2006-10-203,5603,5803,5203,580308,1001,193.33
2006-10-193,5903,6103,5303,560324,4001,186.67
2006-10-183,5603,6203,5403,590349,5001,196.67
2006-10-173,6003,6003,5503,550278,5001,183.33
2006-10-163,6103,6303,5903,600257,6001,200
2006-10-133,6503,6503,6003,600251,2001,200
2006-10-123,6703,6703,6103,610245,9001,203.33
2006-10-113,7103,7303,6203,650533,6001,216.67
2006-10-103,7503,8003,7203,740253,4001,246.67
2006-10-063,7603,7603,7003,730154,3001,243.33
2006-10-053,7003,7403,6903,720193,9001,240
2006-10-043,7603,7703,6903,700281,2001,233.33
2006-10-033,8403,8503,7603,760344,6001,253.33
2006-10-023,8003,8303,7803,810243,9001,270
2006-09-293,7603,7703,7503,760119,9001,253.33
2006-09-283,7503,7803,7403,770130,8001,256.67
2006-09-273,6803,7303,6503,730203,7001,243.33
2006-09-263,7003,7003,6403,680182,4001,226.67
2006-09-253,6603,7103,5903,680422,6001,226.67
2006-09-223,7103,7203,6803,680289,0001,226.67
2006-09-213,7603,7803,7303,760185,4001,253.33
2006-09-203,8203,8303,7603,780263,5001,260
2006-09-193,8103,8403,8103,820103,5001,273.33
2006-09-153,8303,8303,7803,80090,0001,266.67
2006-09-143,7903,8303,7903,830166,2001,276.67
2006-09-133,8103,8303,7803,780147,1001,260
2006-09-123,8203,8203,7703,770151,4001,256.67
2006-09-113,8703,8903,7603,780470,6001,260
2006-09-083,8903,9003,8503,880251,9001,293.33
2006-09-073,9003,9103,8603,880200,7001,293.33
2006-09-063,9203,9603,9103,910168,7001,303.33
2006-09-053,9503,9503,8903,900159,5001,300
2006-09-043,9503,9703,9303,940117,3001,313.33
2006-09-013,9503,9503,8703,930328,7001,310
2006-08-313,9003,9703,8803,960457,6001,320
2006-08-303,8903,8903,8503,850111,2001,283.33
2006-08-293,8803,9003,8503,860129,0001,286.67
2006-08-283,9003,9003,8603,860141,4001,286.67
2006-08-253,9003,9203,8903,900248,0001,300
2006-08-243,9203,9203,8803,910103,3001,303.33
2006-08-233,9503,9503,9203,93076,6001,310
2006-08-223,9403,9603,9203,950292,9001,316.67
2006-08-214,0004,0003,9403,950186,4001,316.67
2006-08-183,9803,9903,9603,980182,0001,326.67
2006-08-173,9603,9703,9403,950174,0001,316.67
2006-08-163,9703,9803,9403,960297,3001,320
2006-08-153,9003,9303,8803,930288,5001,310
2006-08-143,8703,9103,8603,880245,4001,293.33
2006-08-113,8503,9203,8503,860274,4001,286.67
2006-08-103,8703,9003,8303,860279,1001,286.67
2006-08-093,8603,8803,7903,870403,6001,290
2006-08-083,8703,9003,8203,890297,9001,296.67
2006-08-073,9103,9303,8003,860568,3001,286.67
2006-08-044,0104,0203,9003,920486,9001,306.67
2006-08-034,1504,1703,9704,000966,1001,333.33
2006-08-024,2004,2304,1604,230132,0001,410
2006-08-014,2404,2504,2004,250158,6001,416.67
2006-07-314,2504,2604,2004,200188,8001,400
2006-07-284,3004,3004,1904,230159,5001,410
2006-07-274,2104,3704,2004,270614,0001,423.33
2006-07-264,2304,2404,1804,180361,7001,393.33
2006-07-254,1504,2204,1104,210375,7001,403.33
2006-07-244,0504,1304,0404,110190,0001,370
2006-07-214,0804,1504,0404,060236,0001,353.33
2006-07-204,1304,1604,0304,070267,1001,356.67
2006-07-194,0904,1004,0404,050210,9001,350
2006-07-184,0104,1403,9904,100349,2001,366.67
2006-07-144,0904,1504,0304,060339,4001,353.33
2006-07-134,1304,2104,1104,140245,7001,380
2006-07-124,2704,2804,1604,200251,6001,400
2006-07-114,2904,3204,2504,280496,7001,426.67
2006-07-104,1704,2904,1404,290423,9001,430
2006-07-074,1804,2004,1504,170176,9001,390
2006-07-064,1604,1704,1404,160220,8001,386.67
2006-07-054,1404,1904,1304,170384,3001,390
2006-07-044,1904,1904,0504,130556,5001,376.67
2006-07-034,0704,1604,0604,140506,6001,380
2006-06-304,0504,0704,0304,040280,6001,346.67
2006-06-294,0104,0403,9804,010306,2001,336.67
2006-06-284,0004,0203,9703,990354,2001,330
2006-06-274,0004,0003,9503,990215,0001,330
2006-06-263,9004,0203,8804,000545,6001,333.33
2006-06-234,0004,0003,8203,860385,0001,286.67
2006-06-223,9504,0003,9104,000368,1001,333.33
2006-06-213,8603,9003,7903,870263,3001,290
2006-06-203,8503,9003,8103,850168,4001,283.33
2006-06-193,8203,8503,7803,840112,6001,280
2006-06-163,8003,8503,7703,810327,9001,270
2006-06-153,7903,8403,7503,790476,3001,263.33
2006-06-143,7403,8003,7103,740458,8001,246.67
2006-06-133,7503,8703,7503,790310,5001,263.33
2006-06-123,8503,9103,7603,810354,3001,270
2006-06-093,8303,9103,7403,850753,5001,283.33
2006-06-084,0004,0303,7703,820656,7001,273.33
2006-06-074,0104,0503,9503,990697,0001,330
2006-06-063,9804,0003,9604,000298,3001,333.33
2006-06-053,9604,0003,9303,950444,7001,316.67
2006-06-023,9704,0203,9603,990713,7001,330
2006-06-013,9604,0003,9303,940205,4001,313.33
2006-05-313,9203,9603,8603,930692,2001,310
2006-05-303,9204,0503,9203,950418,1001,316.67
2006-05-293,9503,9903,9203,960265,8001,320
2006-05-263,9904,0103,9204,000479,6001,333.33
2006-05-254,0404,0904,0004,040740,6001,346.67
2006-05-244,0004,0103,8203,990882,5001,330
2006-05-233,9804,0803,9303,9701,020,0001,323.33
2006-05-223,9804,1303,9704,0201,452,8001,340
2006-05-193,7803,9003,7603,8601,241,8001,286.67
2006-05-183,7803,8103,7203,730910,8001,243.33
2006-05-173,6903,8303,6303,8201,414,9001,273.33
2006-05-163,7103,8503,6003,6401,473,1001,213.33
2006-05-153,5603,6903,5603,660405,2001,220
2006-05-123,6303,6603,5303,560195,2001,186.67
2006-05-113,6503,6903,6203,630146,8001,210
2006-05-103,6403,6703,6003,610131,8001,203.33
2006-05-093,6903,7403,6203,660333,8001,220
2006-05-083,6803,7203,6403,640285,1001,213.33
2006-05-023,6503,6803,6403,670148,0001,223.33
2006-05-013,6003,6803,5903,650203,6001,216.67
2006-04-283,6603,6703,6103,630317,0001,210
2006-04-273,8103,8103,6803,690285,9001,230
2006-04-263,7303,8003,7003,800175,2001,266.67
2006-04-253,7003,7503,6803,730227,2001,243.33
2006-04-243,9103,9103,7203,750278,2001,250
2006-04-213,8503,9503,8403,900245,0001,300
2006-04-203,8103,8703,8103,860185,0001,286.67
2006-04-193,8303,9003,8203,830356,9001,276.67
2006-04-183,7903,8103,7603,800141,2001,266.67
2006-04-173,8203,8403,7803,780143,8001,260
2006-04-143,8003,8203,7703,780180,6001,260
2006-04-133,7903,8703,7603,790358,4001,263.33
2006-04-123,8403,8403,7703,770257,8001,256.67
2006-04-113,7803,8903,7803,850415,7001,283.33
2006-04-103,7303,7703,7003,760248,6001,253.33
2006-04-073,6903,7303,6703,730234,3001,243.33
2006-04-063,6503,6903,6303,670337,2001,223.33
2006-04-053,6803,6803,6103,620405,7001,206.67
2006-04-043,6603,7203,6603,710229,6001,236.67
2006-04-033,6503,7103,6403,690198,9001,230
2006-03-313,7003,7103,6203,640199,1001,213.33
2006-03-303,7503,7503,6903,690128,1001,230
2006-03-293,7303,7703,7003,750116,6001,250
2006-03-283,7503,7503,6803,730146,3001,243.33
2006-03-273,7703,8003,7303,780175,1001,260
2006-03-243,7403,7903,7403,770228,0001,256.67
2006-03-233,7903,7903,7503,760227,9001,253.33
2006-03-223,7803,8003,7603,790201,6001,263.33
2006-03-203,7803,9003,7603,780325,8001,260
2006-03-173,7403,7603,7003,750226,9001,250
2006-03-163,7003,7503,6603,700285,5001,233.33
2006-03-153,7003,7203,6803,710188,1001,236.67
2006-03-143,7003,7203,6703,710194,5001,236.67
2006-03-133,6703,7403,6603,680485,1001,226.67
2006-03-103,7003,7503,6303,650595,3001,216.67
2006-03-093,7903,8003,7303,750389,8001,250
2006-03-083,8903,8903,7403,830384,1001,276.67
2006-03-073,8503,9303,8003,890519,2001,296.67
2006-03-063,9003,9903,9003,910803,0001,303.33
2006-03-033,6403,8303,6003,790517,1001,263.33
2006-03-023,5903,7203,5603,690552,7001,230
2006-03-013,5203,5703,5103,550353,1001,183.33
2006-02-283,4903,5503,4603,550394,5001,183.33
2006-02-273,4303,4903,4103,490479,3001,163.33
2006-02-243,3403,4203,3403,390344,3001,130
2006-02-233,3603,4303,3603,380341,8001,126.67
2006-02-223,3803,3903,3403,340199,1001,113.33
2006-02-213,3503,3803,3303,370401,5001,123.33
2006-02-203,3003,3503,2803,300517,9001,100
2006-02-173,3503,3703,2803,300298,9001,100
2006-02-163,3603,3903,3503,380124,2001,126.67
2006-02-153,3703,3803,3303,360181,0001,120
2006-02-143,3503,4003,3503,400219,3001,133.33
2006-02-133,3403,4103,3303,390268,9001,130
2006-02-103,4403,4503,3903,430298,1001,143.33
2006-02-093,3803,4603,3403,440265,4001,146.67
2006-02-083,4403,4503,3903,400293,4001,133.33
2006-02-073,4403,4403,4203,440257,3001,146.67
2006-02-063,3703,4303,3703,410264,7001,136.67
2006-02-033,3703,3703,3503,360141,9001,120
2006-02-023,3803,4003,3303,350252,3001,116.67
2006-02-013,3303,3503,3003,330221,6001,110
2006-01-313,4303,4603,3603,360262,0001,120
2006-01-303,3903,4503,3903,420238,8001,140
2006-01-273,3403,3703,3203,360280,5001,120
2006-01-263,3203,3403,3103,330134,9001,110
2006-01-253,3403,3503,3003,300219,9001,100
2006-01-243,2603,3203,2103,300421,2001,100
2006-01-233,2003,2703,2003,210734,9001,070
2006-01-203,2103,3103,1903,290648,1001,096.67
2006-01-193,2403,2503,1903,240447,9001,080
2006-01-183,3003,3103,1703,260509,7001,086.67
2006-01-173,3103,3303,3003,310235,9001,103.33
2006-01-163,3203,3503,3003,340205,8001,113.33
2006-01-133,3403,3503,2903,310209,4001,103.33
2006-01-123,3903,3903,3303,350215,6001,116.67
2006-01-113,3403,3903,3203,390207,9001,130
2006-01-103,3803,3903,3003,340375,9001,113.33
2006-01-063,3803,4103,3603,380257,1001,126.67
2006-01-053,4203,4303,3703,390352,7001,130
2006-01-043,5103,5103,4103,420159,9001,140

分割・併合履歴 : [2023-12-28]1株→3株