2897 日清食品ホールディングス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,6603,6703,6103,610121,9001,203.33
2007-12-273,7203,7603,6903,690149,5001,230
2007-12-263,7103,7103,6503,690347,8001,230
2007-12-253,7903,8003,6903,700180,8001,233.33
2007-12-213,7103,7203,6703,700414,4001,233.33
2007-12-203,7503,7603,7103,720425,6001,240
2007-12-193,8103,8603,7703,790297,7001,263.33
2007-12-183,8703,8703,8103,830500,3001,276.67
2007-12-174,0004,0003,9103,910315,1001,303.33
2007-12-144,0704,1304,0504,070356,1001,356.67
2007-12-134,0504,1104,0404,050236,2001,350
2007-12-124,0704,0704,0204,050222,7001,350
2007-12-114,0904,1204,0304,040250,6001,346.67
2007-12-104,1304,1304,0704,090135,8001,363.33
2007-12-074,1104,1804,0904,120223,0001,373.33
2007-12-064,1804,1804,0804,080282,6001,360
2007-12-054,0904,1704,0604,160367,4001,386.67
2007-12-044,0504,1004,0304,080222,1001,360
2007-12-034,0704,0803,9704,000366,6001,333.33
2007-11-303,9704,0003,9203,960352,4001,320
2007-11-293,9804,0203,9203,960327,1001,320
2007-11-283,9604,0203,9203,970394,4001,323.33
2007-11-273,9504,0003,8503,950620,4001,316.67
2007-11-264,0504,0803,9603,970493,2001,323.33
2007-11-224,0404,1504,0104,100446,3001,366.67
2007-11-214,0104,0903,9904,000454,2001,333.33
2007-11-203,9604,0103,9304,000450,1001,333.33
2007-11-193,9203,9903,9003,950345,7001,316.67
2007-11-163,9103,9503,8403,950321,8001,316.67
2007-11-154,0004,0003,8803,900309,1001,300
2007-11-143,9804,0003,9304,000458,5001,333.33
2007-11-133,7603,9303,7403,920379,6001,306.67
2007-11-123,7803,7903,6803,760263,9001,253.33
2007-11-093,9003,9103,8303,840333,9001,280
2007-11-083,8603,9203,8203,890460,0001,296.67
2007-11-073,8603,9303,8103,920510,5001,306.67
2007-11-063,7703,8703,7203,840447,1001,280
2007-11-053,7303,8003,6403,770388,4001,256.67
2007-11-023,6503,7403,6003,730393,7001,243.33
2007-11-013,5803,6603,5503,660348,3001,220
2007-10-313,6703,6803,5103,620604,4001,206.67
2007-10-303,6303,6903,5703,690540,4001,230
2007-10-293,5303,6703,5203,620491,5001,206.67
2007-10-263,5403,5503,4903,510422,3001,170
2007-10-253,6503,6503,5403,570505,0001,190
2007-10-243,5703,7103,5403,690818,2001,230
2007-10-233,8203,8303,7203,720282,2001,240
2007-10-223,5903,9003,5603,820711,6001,273.33
2007-10-193,7003,7103,6303,640357,3001,213.33
2007-10-183,8103,8103,6803,750642,7001,250
2007-10-173,9003,9003,7603,800293,3001,266.67
2007-10-163,8803,9203,8503,850191,1001,283.33
2007-10-153,8603,9203,8503,870183,3001,290
2007-10-123,8003,8803,8003,850472,2001,283.33
2007-10-113,8103,8503,7803,790687,3001,263.33
2007-10-103,8603,8803,7703,780414,7001,260
2007-10-093,8503,8803,7903,810355,5001,270
2007-10-053,8903,9203,8403,860274,2001,286.67
2007-10-043,9103,9203,8603,900392,9001,300
2007-10-034,0304,0303,8503,940661,9001,313.33
2007-10-024,1504,1504,1004,100295,0001,366.67
2007-10-014,1104,1204,0704,100277,0001,366.67
2007-09-284,0704,1004,0404,100374,6001,366.67
2007-09-274,1004,1003,9904,040443,0001,346.67
2007-09-263,9704,0703,9504,070223,8001,356.67
2007-09-254,0004,0003,8903,900179,2001,300
2007-09-213,9003,9103,8603,910156,1001,303.33
2007-09-203,9003,9803,8903,940352,0001,313.33
2007-09-193,8503,9003,8403,850238,5001,283.33
2007-09-183,9403,9403,7903,810542,9001,270
2007-09-143,9403,9603,9003,900390,6001,300
2007-09-133,8503,9703,8503,940501,8001,313.33
2007-09-123,8603,9003,7703,900404,5001,300
2007-09-113,8903,9003,8403,860313,9001,286.67
2007-09-103,7603,9003,7503,890545,1001,296.67
2007-09-073,6303,8303,6203,810707,1001,270
2007-09-063,6503,7303,6503,730296,6001,243.33
2007-09-053,6403,6903,6203,680262,5001,226.67
2007-09-043,6403,6503,6103,640162,0001,213.33
2007-09-033,6903,6903,6103,630192,2001,210
2007-08-313,6803,6903,6303,680400,3001,226.67
2007-08-303,6903,6903,6603,680118,7001,226.67
2007-08-293,6203,6503,5603,640189,7001,213.33
2007-08-283,6203,6903,6003,690225,6001,230
2007-08-273,7003,7003,6303,630233,4001,210
2007-08-243,6703,6803,6003,680239,6001,226.67
2007-08-233,5703,6803,5703,660289,1001,220
2007-08-223,5603,6103,5203,560238,0001,186.67
2007-08-213,5103,5403,4403,520332,1001,173.33
2007-08-203,5103,5303,4603,500441,9001,166.67
2007-08-173,4103,4603,3503,410481,5001,136.67
2007-08-163,4803,4903,3403,440457,1001,146.67
2007-08-153,4903,5003,4503,500386,3001,166.67
2007-08-143,5403,5403,4503,490357,6001,163.33
2007-08-133,5403,6103,4903,530426,6001,176.67
2007-08-103,6003,7403,5503,550718,0001,183.33
2007-08-093,6803,8503,5803,5901,849,2001,196.67
2007-08-083,4303,5503,4203,520822,5001,173.33
2007-08-073,4503,4703,3903,420499,1001,140
2007-08-063,5003,5003,3603,440860,6001,146.67
2007-08-033,6003,6003,4203,5002,237,1001,166.67
2007-08-023,5703,6403,5503,6301,089,5001,210
2007-08-013,5903,6203,5403,560459,3001,186.67
2007-07-313,6403,6503,5903,640383,4001,213.33
2007-07-303,5903,6503,5403,630588,2001,210
2007-07-273,6303,6603,5503,660548,4001,220
2007-07-263,6903,7003,6403,640316,0001,213.33
2007-07-253,7503,7503,7003,720291,4001,240
2007-07-243,6803,7503,6803,750691,0001,250
2007-07-233,8103,8303,6603,6701,194,3001,223.33
2007-07-203,8503,8703,8003,810319,6001,270
2007-07-193,8603,8803,8003,840481,2001,280
2007-07-183,8803,8903,7903,850424,9001,283.33
2007-07-173,8903,9303,8503,900859,5001,300
2007-07-133,8203,8803,8103,870590,5001,290
2007-07-123,8203,8503,8003,810326,9001,270
2007-07-113,8403,8703,8003,820757,7001,273.33
2007-07-103,9003,9103,8303,890827,7001,296.67
2007-07-093,9403,9503,9003,940526,2001,313.33
2007-07-063,9203,9803,9003,9601,097,8001,320
2007-07-053,8503,9403,8403,9001,092,2001,300
2007-07-043,8003,9203,7803,9002,514,3001,300
2007-07-033,9603,9703,7203,7803,824,5001,260
2007-07-024,1404,1403,9603,9801,501,7001,326.67
2007-06-294,2004,2004,0504,130893,2001,376.67
2007-06-284,1804,1904,1404,190135,6001,396.67
2007-06-274,1304,2004,1204,150556,2001,383.33
2007-06-264,1304,1604,1004,150419,3001,383.33
2007-06-254,1704,1704,1204,120302,9001,373.33
2007-06-224,1904,2004,1404,160415,6001,386.67
2007-06-214,1904,2304,1504,220256,5001,406.67
2007-06-204,2404,2404,1904,200291,4001,400
2007-06-194,2604,2804,2104,250310,1001,416.67
2007-06-184,3004,3204,2704,280171,2001,426.67
2007-06-154,2604,3104,2504,280240,7001,426.67
2007-06-144,2604,2904,2404,290208,5001,430
2007-06-134,2404,2704,2104,250221,7001,416.67
2007-06-124,2904,2904,2204,250534,2001,416.67
2007-06-114,3204,3304,2904,310206,1001,436.67
2007-06-084,3504,3504,2804,320358,2001,440
2007-06-074,3504,3504,3004,340212,5001,446.67
2007-06-064,3704,3704,3004,340300,7001,446.67
2007-06-054,3504,3704,3104,360255,2001,453.33
2007-06-044,4004,4404,3804,390129,0001,463.33
2007-06-014,4004,4104,3804,390170,5001,463.33
2007-05-314,3604,3904,3504,39099,5001,463.33
2007-05-304,3504,3704,3204,350203,8001,450
2007-05-294,3104,3304,3104,33085,4001,443.33
2007-05-284,3104,3204,2704,300199,8001,433.33
2007-05-254,3204,3304,2604,300415,4001,433.33
2007-05-244,3404,3704,3204,360169,1001,453.33
2007-05-234,3504,3804,3004,370282,4001,456.67
2007-05-224,3704,4204,3304,400196,6001,466.67
2007-05-214,4004,4004,3504,360145,1001,453.33
2007-05-184,3904,4104,3704,370187,8001,456.67
2007-05-174,4104,4504,3804,400314,0001,466.67
2007-05-164,4604,4704,3804,420380,5001,473.33
2007-05-154,5004,5104,4704,490321,1001,496.67
2007-05-144,4304,5404,4204,520504,8001,506.67
2007-05-114,5104,5304,4104,420476,9001,473.33
2007-05-104,5304,5504,5104,530234,5001,510
2007-05-094,5304,5404,5004,540251,2001,513.33
2007-05-084,5204,5304,5104,530187,1001,510
2007-05-074,5204,5504,5104,530325,1001,510
2007-05-024,5204,5204,5004,510149,4001,503.33
2007-05-014,5104,5204,4704,510288,4001,503.33
2007-04-274,4604,5504,4604,500245,9001,500
2007-04-264,4604,5104,4504,500165,8001,500
2007-04-254,4304,4704,3904,450279,5001,483.33
2007-04-244,5504,5504,4504,500544,0001,500
2007-04-234,5904,6004,5204,550393,3001,516.67
2007-04-204,5604,6004,5204,590445,8001,530
2007-04-194,5604,5904,5204,570521,4001,523.33
2007-04-184,5404,6104,5104,590555,7001,530
2007-04-174,5704,5704,4804,530398,3001,510
2007-04-164,5004,5904,5004,580469,1001,526.67
2007-04-134,5104,5304,5004,500202,7001,500
2007-04-124,5104,5204,4504,500420,7001,500
2007-04-114,5004,5404,4804,5401,192,4001,513.33
2007-04-104,4404,5104,4404,480978,2001,493.33
2007-04-094,2904,4104,2704,400600,2001,466.67
2007-04-064,3504,3604,2704,320394,7001,440
2007-04-054,4004,4204,3204,380421,6001,460
2007-04-044,3504,4204,3504,390474,3001,463.33
2007-04-034,2904,3504,2704,340561,4001,446.67
2007-04-024,3104,4004,2904,340571,1001,446.67
2007-03-304,3204,3404,3004,320226,9001,440
2007-03-294,3104,3504,2704,300410,4001,433.33
2007-03-284,3104,3504,3004,310327,2001,436.67
2007-03-274,2804,3004,2504,290442,6001,430
2007-03-264,3004,3104,2504,290164,4001,430
2007-03-234,3204,3204,2704,290267,7001,430
2007-03-224,3404,3404,2904,310176,8001,436.67
2007-03-204,2904,3104,2204,300503,7001,433.33
2007-03-194,1904,3004,1804,300436,2001,433.33
2007-03-164,1304,2304,1204,190439,5001,396.67
2007-03-154,1404,1804,1404,170258,5001,390
2007-03-144,1304,1804,1104,130353,2001,376.67
2007-03-134,1204,1504,0804,140274,4001,380
2007-03-124,1004,1504,0804,110375,3001,370
2007-03-094,0304,0904,0104,060406,0001,353.33
2007-03-084,0204,0403,9704,040280,6001,346.67
2007-03-074,0704,0804,0204,040220,7001,346.67
2007-03-063,9804,0503,9704,050296,2001,350
2007-03-054,0804,0904,0004,000249,1001,333.33
2007-03-024,2104,2104,1104,120247,9001,373.33
2007-03-014,2404,2404,1204,210408,5001,403.33
2007-02-284,1204,2504,1004,230477,4001,410
2007-02-274,2304,2604,2204,250294,5001,416.67
2007-02-264,2404,2604,1804,210266,4001,403.33
2007-02-234,2104,2404,1704,230306,7001,410
2007-02-224,1904,2204,1904,220269,8001,406.67
2007-02-214,1904,2504,1904,190444,7001,396.67
2007-02-204,1904,1904,0904,170297,4001,390
2007-02-194,2004,2304,1604,190252,7001,396.67
2007-02-164,1004,2504,0704,200759,5001,400
2007-02-154,1004,1304,0604,100288,2001,366.67
2007-02-144,1304,1304,0604,070292,6001,356.67
2007-02-134,1004,1204,0504,110491,4001,370
2007-02-094,1004,1404,0804,080791,5001,360
2007-02-084,2704,2904,2004,200484,2001,400
2007-02-074,4004,4104,2804,310417,5001,436.67
2007-02-064,3804,4404,3604,390308,0001,463.33
2007-02-054,4704,4704,3304,350454,3001,450
2007-02-024,4604,5204,4304,460537,1001,486.67
2007-02-014,4204,4204,3804,410266,3001,470
2007-01-314,4604,4704,3704,390181,1001,463.33
2007-01-304,4504,4904,4404,450145,5001,483.33
2007-01-294,4204,4404,3704,420210,7001,473.33
2007-01-264,3604,4104,3304,400184,6001,466.67
2007-01-254,4204,4504,3604,400227,8001,466.67
2007-01-244,4004,4504,3904,420294,4001,473.33
2007-01-234,4004,4004,3204,360206,4001,453.33
2007-01-224,4104,4104,3504,400202,1001,466.67
2007-01-194,3704,4004,3204,380336,5001,460
2007-01-184,3104,3404,2604,320273,4001,440
2007-01-174,3504,3504,2504,300464,8001,433.33
2007-01-164,3304,3904,2904,310344,6001,436.67
2007-01-154,3004,3504,2804,320446,4001,440
2007-01-124,3004,3404,2904,300499,7001,433.33
2007-01-114,3904,3904,2404,260731,8001,420
2007-01-104,5604,5604,3604,380612,6001,460
2007-01-094,5304,5804,5104,570498,7001,523.33
2007-01-054,5204,5404,4604,470289,1001,490
2007-01-044,4704,5404,4704,510143,9001,503.33

分割・併合履歴 : [2023-12-28]1株→3株