2897 日清食品ホールディングス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303,0703,0803,0103,030205,7001,010
2009-12-293,0303,0603,0203,060181,7001,020
2009-12-283,0203,0503,0103,040209,8001,013.33
2009-12-253,0403,0503,0103,010182,3001,003.33
2009-12-243,0303,0503,0203,040206,1001,013.33
2009-12-223,0303,0403,0103,020146,1001,006.67
2009-12-213,0103,0403,0003,020174,3001,006.67
2009-12-182,9803,0102,9753,000189,2001,000
2009-12-173,0003,0202,9852,985167,900995
2009-12-162,9903,0202,9703,000269,0001,000
2009-12-153,0003,0102,9452,960468,600986.67
2009-12-143,0703,0702,9903,010289,1001,003.33
2009-12-113,0303,0503,0203,050276,2001,016.67
2009-12-103,0103,0402,9953,030377,4001,010
2009-12-093,0703,0803,0403,050324,5001,016.67
2009-12-083,0903,1203,0703,090310,4001,030
2009-12-073,1503,1603,0603,080467,0001,026.67
2009-12-043,1603,1603,1103,140178,3001,046.67
2009-12-033,0903,1403,0903,140385,6001,046.67
2009-12-023,0703,1103,0603,070412,8001,023.33
2009-12-013,1403,2003,0903,100555,4001,033.33
2009-11-303,1003,1703,0903,170288,2001,056.67
2009-11-273,0903,1403,0803,090251,6001,030
2009-11-263,0803,1103,0703,090202,8001,030
2009-11-253,1003,1203,0603,070255,0001,023.33
2009-11-243,1003,1003,0503,070211,6001,023.33
2009-11-203,0703,0903,0303,070270,2001,023.33
2009-11-193,0803,1103,0603,090438,1001,030
2009-11-183,1303,1303,0503,070509,5001,023.33
2009-11-173,2203,2303,1603,170173,1001,056.67
2009-11-163,2103,2303,1803,220141,2001,073.33
2009-11-133,2103,2703,2103,230253,8001,076.67
2009-11-123,2603,2603,1703,200214,2001,066.67
2009-11-113,3203,3303,2303,240280,9001,080
2009-11-103,3703,4203,3403,350341,3001,116.67
2009-11-093,3003,3903,2703,360575,5001,120
2009-11-063,2903,2903,2403,280244,1001,093.33
2009-11-053,2503,2603,2303,260191,5001,086.67
2009-11-043,2503,2603,2003,250354,0001,083.33
2009-11-023,2103,2703,2003,270386,3001,090
2009-10-303,3003,3003,1803,210708,8001,070
2009-10-293,3203,3403,2003,2001,224,6001,066.67
2009-10-283,4503,4803,4203,420541,5001,140
2009-10-273,4003,4703,3903,420293,0001,140
2009-10-263,5003,5103,4103,430429,2001,143.33
2009-10-233,4803,5303,4803,490516,1001,163.33
2009-10-223,4803,5203,4303,450330,3001,150
2009-10-213,5303,5403,4703,470418,6001,156.67
2009-10-203,5503,5903,5103,530519,0001,176.67
2009-10-193,4903,5403,4803,530524,3001,176.67
2009-10-163,4203,4803,4103,460387,8001,153.33
2009-10-153,3903,4203,3803,410196,6001,136.67
2009-10-143,3503,4003,3203,370383,1001,123.33
2009-10-133,2703,3503,2603,330297,0001,110
2009-10-093,3003,3203,2403,320311,6001,106.67
2009-10-083,3703,3803,2903,320449,8001,106.67
2009-10-073,4103,4103,3703,410399,1001,136.67
2009-10-063,4203,4203,3503,380334,1001,126.67
2009-10-053,3703,4403,3703,420420,1001,140
2009-10-023,3803,4003,3503,390323,3001,130
2009-10-013,4103,4403,3903,400248,6001,133.33
2009-09-303,4103,4503,4003,450228,1001,150
2009-09-293,4303,4303,3603,390341,9001,130
2009-09-283,4203,4403,3903,400253,5001,133.33
2009-09-253,3903,4303,3603,420328,6001,140
2009-09-243,3603,4303,3603,410474,5001,136.67
2009-09-183,3803,4203,3503,380433,6001,126.67
2009-09-173,4003,4503,3603,370593,9001,123.33
2009-09-163,4003,4203,3503,360260,1001,120
2009-09-153,3503,4103,3303,400635,3001,133.33
2009-09-143,2903,3603,2803,330592,3001,110
2009-09-113,3103,3103,2503,280559,2001,093.33
2009-09-103,2503,2803,2103,260293,0001,086.67
2009-09-093,2203,2203,1703,200405,5001,066.67
2009-09-083,3003,3003,2303,250379,3001,083.33
2009-09-073,3303,3403,2803,290359,7001,096.67
2009-09-043,3503,3803,2603,300841,8001,100
2009-09-033,2803,3603,2503,3301,411,5001,110
2009-09-023,1203,2003,0803,180753,0001,060
2009-09-013,0903,1303,0503,130505,7001,043.33
2009-08-313,1003,1203,0603,070424,4001,023.33
2009-08-283,0703,0903,0703,090365,6001,030
2009-08-273,0603,0603,0203,040168,7001,013.33
2009-08-263,0803,0903,0603,060225,3001,020
2009-08-253,0903,1003,0603,060261,5001,020
2009-08-243,1003,1203,0703,080250,1001,026.67
2009-08-213,0303,1002,9903,050892,6001,016.67
2009-08-203,0203,0302,9903,010325,8001,003.33
2009-08-193,0503,0502,9903,010305,0001,003.33
2009-08-183,0203,0403,0003,020289,6001,006.67
2009-08-173,0803,0903,0303,060286,1001,020
2009-08-143,0603,0803,0603,080145,8001,026.67
2009-08-133,1103,1403,0603,080190,5001,026.67
2009-08-123,1203,1503,0603,070292,0001,023.33
2009-08-113,0903,1303,0903,130405,0001,043.33
2009-08-103,1203,1303,0603,080298,3001,026.67
2009-08-073,1303,1303,1003,110226,8001,036.67
2009-08-063,1703,1903,1303,130304,9001,043.33
2009-08-053,1203,1603,1203,130419,4001,043.33
2009-08-043,2303,2503,1803,200496,8001,066.67
2009-08-033,1403,2403,0803,2401,331,1001,080
2009-07-312,9253,0202,9203,020512,5001,006.67
2009-07-302,9002,9102,8852,885495,400961.67
2009-07-292,8902,9102,8852,900236,000966.67
2009-07-282,8902,8902,8602,890249,300963.33
2009-07-272,9002,9002,8702,885228,700961.67
2009-07-242,9502,9502,8752,890591,400963.33
2009-07-232,9252,9252,8802,895347,600965
2009-07-222,8902,9202,8802,900390,700966.67
2009-07-212,8752,9152,8652,915388,300971.67
2009-07-172,8252,8652,8252,860214,100953.33
2009-07-162,8702,8852,8302,845257,900948.33
2009-07-152,8402,8802,8202,850247,400950
2009-07-142,8802,8852,8302,855386,800951.67
2009-07-132,9202,9452,9002,920352,700973.33
2009-07-102,9002,9252,8702,915251,000971.67
2009-07-092,8802,9252,8652,910686,600970
2009-07-082,8102,8802,8102,880344,300960
2009-07-072,8102,8452,8102,835202,400945
2009-07-062,8152,8402,8002,830195,200943.33
2009-07-032,8252,8252,7402,810487,200936.67
2009-07-022,8702,8752,8302,835378,500945
2009-07-012,8802,8952,8602,875291,200958.33
2009-06-302,8852,9252,8752,920259,800973.33
2009-06-292,9252,9252,8752,885160,800961.67
2009-06-262,8902,9102,8602,910233,300970
2009-06-252,9152,9252,8552,870356,000956.67
2009-06-242,8852,9052,8652,895306,500965
2009-06-232,8652,8802,8252,845433,300948.33
2009-06-222,9252,9502,8852,900440,400966.67
2009-06-192,8802,9002,8602,900404,300966.67
2009-06-182,8702,9202,8502,905278,800968.33
2009-06-172,8702,9102,8652,900271,400966.67
2009-06-162,9302,9352,8752,895390,200965
2009-06-152,9602,9652,8852,955580,900985
2009-06-122,9953,0202,9902,990537,700996.67
2009-06-113,0103,0202,9702,990877,800996.67
2009-06-103,0203,0602,9853,010637,6001,003.33
2009-06-093,0003,0202,9903,010344,2001,003.33
2009-06-082,9553,0102,9502,995839,500998.33
2009-06-052,9702,9752,9452,960418,100986.67
2009-06-042,9152,9802,9152,960893,600986.67
2009-06-032,9552,9552,9102,915679,100971.67
2009-06-022,9953,0102,9652,970475,500990
2009-06-012,9752,9852,9452,9701,035,200990
2009-05-292,9652,9752,9352,965867,400988.33
2009-05-283,0303,0702,9752,9751,014,000991.67
2009-05-272,9202,9352,8702,885476,700961.67
2009-05-262,9002,9152,8952,900307,200966.67
2009-05-252,9552,9702,9002,925583,400975
2009-05-222,8352,9752,8352,9301,443,300976.67
2009-05-212,7352,8802,7252,8302,024,100943.33
2009-05-202,7152,7202,6502,6551,516,800885
2009-05-192,7552,7652,6802,7051,091,600901.67
2009-05-182,7402,8102,7302,7501,162,400916.67
2009-05-152,7252,7252,6752,700911,000900
2009-05-142,7302,7502,6952,720654,200906.67
2009-05-132,7002,7602,7002,755345,900918.33
2009-05-122,6952,7052,6702,695245,700898.33
2009-05-112,6952,7152,6702,700308,000900
2009-05-082,6602,6902,6402,690365,200896.67
2009-05-072,6902,6902,6302,635368,200878.33
2009-05-012,6702,6852,6352,645210,100881.67
2009-04-302,6752,7002,6602,670274,000890
2009-04-282,6702,6752,6302,640249,600880
2009-04-272,6902,7002,6352,665283,600888.33
2009-04-242,6802,6802,6502,660269,100886.67
2009-04-232,7002,7002,6102,655698,200885
2009-04-222,7552,7702,7302,735185,400911.67
2009-04-212,7902,7952,7452,755314,700918.33
2009-04-202,8202,8202,7802,790152,200930
2009-04-172,8652,8652,7952,815272,600938.33
2009-04-162,8452,8752,8152,860438,200953.33
2009-04-152,7952,8552,7852,850502,800950
2009-04-142,7752,8052,7552,790443,700930
2009-04-132,8052,8102,7752,785247,900928.33
2009-04-102,8102,8202,7702,800304,800933.33
2009-04-092,8152,8252,7852,815227,000938.33
2009-04-082,8302,8352,7702,810435,800936.67
2009-04-072,8302,8452,8002,825565,300941.67
2009-04-062,9052,9102,8102,835468,400945
2009-04-032,9602,9602,8852,905263,300968.33
2009-04-022,9652,9652,9302,955233,000985
2009-04-012,9102,9602,8902,925299,500975
2009-03-312,9402,9852,9002,900370,500966.67
2009-03-302,9552,9902,9202,935333,200978.33
2009-03-273,0003,0102,9852,995274,200998.33
2009-03-263,0003,0202,9753,000361,8001,000
2009-03-253,0403,1003,0203,100351,1001,033.33
2009-03-243,0403,0503,0003,000223,5001,000
2009-03-233,0303,0603,0103,040234,3001,013.33
2009-03-193,0503,0503,0103,020202,7001,006.67
2009-03-183,0803,0802,9903,010336,7001,003.33
2009-03-173,0703,0703,0003,040367,3001,013.33
2009-03-163,1103,1403,0203,030448,7001,010
2009-03-133,0703,1103,0703,080462,5001,026.67
2009-03-123,0603,0903,0303,070350,7001,023.33
2009-03-113,0803,1003,0703,100258,7001,033.33
2009-03-103,0003,0903,0003,050441,3001,016.67
2009-03-093,0203,0703,0103,030464,8001,010
2009-03-062,8652,9902,8352,960464,900986.67
2009-03-052,8352,9302,8052,910328,500970
2009-03-042,8302,8302,7902,830615,900943.33
2009-03-032,8402,8502,8002,835437,900945
2009-03-022,9102,9152,8602,880449,500960
2009-02-272,9352,9952,8902,990303,600996.67
2009-02-262,9002,9752,9002,930231,000976.67
2009-02-252,9302,9552,8652,905363,900968.33
2009-02-242,8302,9052,8302,905308,700968.33
2009-02-232,8502,9152,8452,905344,200968.33
2009-02-202,8452,8602,8152,845343,800948.33
2009-02-192,8702,8852,8202,840424,500946.67
2009-02-182,9002,9102,8652,865182,200955
2009-02-172,9302,9602,9202,930209,600976.67
2009-02-162,9602,9852,9102,965249,500988.33
2009-02-132,9402,9902,8802,955755,500985
2009-02-122,8702,9402,8552,865391,200955
2009-02-102,8952,9502,8552,880453,000960
2009-02-092,9903,0002,8852,895668,500965
2009-02-062,8752,9552,8752,9201,150,300973.33
2009-02-052,9552,9602,8752,880555,000960
2009-02-043,0203,0302,9102,965567,200988.33
2009-02-033,1403,1803,0303,070679,8001,023.33
2009-02-023,0503,1503,0303,120544,2001,040
2009-01-303,0703,1203,0403,100352,3001,033.33
2009-01-292,9803,0902,9553,090503,6001,030
2009-01-282,9552,9602,9252,940287,100980
2009-01-272,9502,9752,9252,970265,300990
2009-01-262,9252,9302,8702,915259,000971.67
2009-01-232,8952,9252,8552,925489,900975
2009-01-222,8002,8602,7652,855520,500951.67
2009-01-212,7652,8252,7652,795317,700931.67
2009-01-202,8202,8202,7602,800201,900933.33
2009-01-192,8502,8652,7852,795336,400931.67
2009-01-162,8752,8802,8002,870241,700956.67
2009-01-152,7702,8852,7702,835378,300945
2009-01-142,8652,8902,8502,850276,000950
2009-01-132,8502,9102,8202,880551,500960
2009-01-092,8952,9002,8102,860496,200953.33
2009-01-082,9152,9602,8452,855680,300951.67
2009-01-073,1003,1002,9002,905789,700968.33
2009-01-063,1503,1803,0903,110372,9001,036.67
2009-01-053,2103,2303,1603,180204,3001,060

分割・併合履歴 : [2023-12-28]1株→3株