2897 日清食品ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,010	3,015	2,988	3,015	70,000	1,005
2011-12-29	3,000	3,015	2,989	3,005	85,300	1,001.67
2011-12-28	2,998	3,010	2,993	2,999	91,400	999.67
2011-12-27	2,995	2,997	2,979	2,991	94,100	997
2011-12-26	3,020	3,020	2,998	2,999	61,400	999.67
2011-12-22	2,980	3,025	2,969	3,010	181,800	1,003.33
2011-12-21	2,978	2,988	2,972	2,979	194,900	993
2011-12-20	2,972	2,973	2,958	2,973	98,000	991
2011-12-19	2,957	2,971	2,953	2,967	115,900	989
2011-12-16	2,960	2,978	2,952	2,961	135,200	987
2011-12-15	2,953	2,966	2,952	2,960	134,700	986.67
2011-12-14	2,985	2,987	2,954	2,958	154,700	986
2011-12-13	3,015	3,015	2,974	2,986	184,000	995.33
2011-12-12	2,984	3,010	2,983	3,010	225,400	1,003.33
2011-12-09	2,965	2,992	2,965	2,983	225,700	994.33
2011-12-08	2,985	2,997	2,970	2,979	169,400	993
2011-12-07	2,967	2,994	2,940	2,986	223,000	995.33
2011-12-06	2,988	2,999	2,958	2,966	177,500	988.67
2011-12-05	2,996	2,996	2,968	2,991	96,100	997
2011-12-02	2,959	2,974	2,940	2,974	136,600	991.33
2011-12-01	2,977	3,005	2,933	2,937	113,800	979
2011-11-30	2,916	2,958	2,911	2,951	203,700	983.67
2011-11-29	2,912	2,925	2,898	2,917	200,100	972.33
2011-11-28	2,957	2,957	2,902	2,902	190,500	967.33
2011-11-25	2,951	2,954	2,920	2,923	172,100	974.33
2011-11-24	2,949	2,964	2,933	2,936	135,100	978.67
2011-11-22	2,971	2,995	2,944	2,950	202,900	983.33
2011-11-21	2,974	2,999	2,963	2,980	152,000	993.33
2011-11-18	2,968	2,995	2,962	2,971	171,200	990.33
2011-11-17	2,979	2,984	2,946	2,980	177,300	993.33
2011-11-16	2,983	2,987	2,962	2,976	122,500	992
2011-11-15	2,964	3,000	2,961	2,982	62,000	994
2011-11-14	2,980	2,990	2,955	2,965	127,400	988.33
2011-11-11	2,973	3,035	2,945	2,962	292,600	987.33
2011-11-10	2,961	2,999	2,937	2,977	187,000	992.33
2011-11-09	2,966	3,010	2,962	3,000	123,000	1,000
2011-11-08	2,935	2,981	2,935	2,948	168,500	982.67
2011-11-07	2,950	2,951	2,927	2,946	131,900	982
2011-11-04	2,995	2,998	2,928	2,954	217,700	984.67
2011-11-02	2,980	2,981	2,917	2,959	396,800	986.33
2011-11-01	3,020	3,030	2,978	3,005	252,400	1,001.67
2011-10-31	3,030	3,065	3,005	3,015	255,700	1,005
2011-10-28	3,025	3,030	2,978	3,030	454,800	1,010
2011-10-27	3,060	3,060	2,945	2,975	493,800	991.67
2011-10-26	3,105	3,110	3,040	3,045	217,600	1,015
2011-10-25	3,140	3,140	3,085	3,090	117,800	1,030
2011-10-24	3,095	3,120	3,085	3,115	107,200	1,038.33
2011-10-21	3,105	3,105	3,070	3,075	91,800	1,025
2011-10-20	3,130	3,130	3,085	3,115	157,500	1,038.33
2011-10-19	3,110	3,130	3,100	3,125	137,200	1,041.67
2011-10-18	3,085	3,100	3,060	3,085	175,300	1,028.33
2011-10-17	3,080	3,100	3,070	3,080	209,400	1,026.67
2011-10-14	3,105	3,105	3,060	3,070	163,400	1,023.33
2011-10-13	3,110	3,110	3,085	3,105	138,700	1,035
2011-10-12	3,090	3,115	3,075	3,105	145,100	1,035
2011-10-11	3,155	3,155	3,090	3,100	250,200	1,033.33
2011-10-07	3,170	3,175	3,125	3,130	167,500	1,043.33
2011-10-06	3,180	3,190	3,150	3,165	268,000	1,055
2011-10-05	3,170	3,190	3,150	3,180	275,300	1,060
2011-10-04	3,170	3,195	3,160	3,195	306,500	1,065
2011-10-03	3,105	3,195	3,095	3,195	410,000	1,065
2011-09-30	3,100	3,135	3,085	3,120	263,700	1,040
2011-09-29	3,070	3,095	3,060	3,095	212,700	1,031.67
2011-09-28	3,055	3,070	3,040	3,070	339,000	1,023.33
2011-09-27	3,080	3,090	3,050	3,090	393,300	1,030
2011-09-26	3,055	3,095	3,045	3,085	364,400	1,028.33
2011-09-22	3,035	3,055	3,025	3,055	221,000	1,018.33
2011-09-21	3,015	3,040	3,005	3,040	157,000	1,013.33
2011-09-20	2,965	3,015	2,965	3,005	230,400	1,001.67
2011-09-16	3,005	3,010	2,991	2,993	222,100	997.67
2011-09-15	2,985	3,005	2,966	3,000	326,600	1,000
2011-09-14	2,995	2,996	2,944	2,963	550,800	987.67
2011-09-13	3,010	3,020	2,991	3,020	197,600	1,006.67
2011-09-12	2,984	3,010	2,983	3,000	221,300	1,000
2011-09-09	3,000	3,020	2,999	3,010	241,300	1,003.33
2011-09-08	2,974	3,010	2,973	3,010	259,500	1,003.33
2011-09-07	2,995	2,995	2,950	2,950	354,200	983.33
2011-09-06	2,975	3,015	2,972	2,980	392,300	993.33
2011-09-05	2,962	2,969	2,949	2,965	237,800	988.33
2011-09-02	2,974	2,980	2,947	2,971	254,000	990.33
2011-09-01	2,985	2,999	2,967	2,975	319,000	991.67
2011-08-31	2,940	2,966	2,920	2,955	310,700	985
2011-08-30	2,923	2,938	2,915	2,917	284,200	972.33
2011-08-29	2,908	2,925	2,877	2,917	319,500	972.33
2011-08-26	2,909	2,925	2,899	2,899	277,900	966.33
2011-08-25	2,963	2,963	2,907	2,909	301,800	969.67
2011-08-24	2,941	2,965	2,933	2,953	389,300	984.33
2011-08-23	2,888	2,920	2,880	2,913	237,500	971
2011-08-22	2,870	2,885	2,855	2,869	247,400	956.33
2011-08-19	2,860	2,901	2,860	2,882	255,600	960.67
2011-08-18	2,890	2,891	2,869	2,885	211,400	961.67
2011-08-17	2,870	2,892	2,868	2,891	135,100	963.67
2011-08-16	2,882	2,894	2,868	2,884	122,200	961.33
2011-08-15	2,890	2,909	2,869	2,884	151,900	961.33
2011-08-12	2,902	2,903	2,857	2,879	238,400	959.67
2011-08-11	2,836	2,899	2,828	2,899	283,600	966.33
2011-08-10	2,841	2,890	2,822	2,856	512,500	952
2011-08-09	2,846	2,852	2,812	2,837	424,800	945.67
2011-08-08	2,880	2,892	2,873	2,873	411,300	957.67
2011-08-05	2,890	2,903	2,860	2,892	422,100	964
2011-08-04	2,919	2,928	2,899	2,907	324,600	969
2011-08-03	2,927	2,935	2,908	2,919	322,000	973
2011-08-02	2,924	2,965	2,920	2,958	238,800	986
2011-08-01	2,920	2,936	2,911	2,924	447,900	974.67
2011-07-29	2,996	3,010	2,922	2,935	683,300	978.33
2011-07-28	3,010	3,015	2,991	2,996	216,500	998.67
2011-07-27	3,045	3,045	3,015	3,015	235,600	1,005
2011-07-26	3,020	3,050	3,005	3,045	275,800	1,015
2011-07-25	3,015	3,015	2,986	2,994	209,900	998
2011-07-22	2,999	3,020	2,993	3,020	160,900	1,006.67
2011-07-21	3,010	3,015	2,963	2,990	249,100	996.67
2011-07-20	3,010	3,015	3,000	3,000	92,300	1,000
2011-07-19	3,025	3,025	3,000	3,000	102,900	1,000
2011-07-15	3,015	3,045	3,015	3,030	200,700	1,010
2011-07-14	3,045	3,045	3,020	3,025	253,600	1,008.33
2011-07-13	2,983	3,065	2,977	3,060	768,600	1,020
2011-07-12	2,920	2,979	2,920	2,977	584,700	992.33
2011-07-11	2,939	2,945	2,932	2,933	130,800	977.67
2011-07-08	2,956	2,958	2,945	2,945	206,000	981.67
2011-07-07	2,925	2,953	2,920	2,949	248,200	983
2011-07-06	2,925	2,938	2,920	2,938	204,400	979.33
2011-07-05	2,922	2,947	2,919	2,925	171,800	975
2011-07-04	2,934	2,942	2,917	2,932	299,400	977.33
2011-07-01	2,928	2,943	2,917	2,930	212,500	976.67
2011-06-30	2,928	2,928	2,906	2,927	234,900	975.67
2011-06-29	2,912	2,921	2,908	2,916	337,400	972
2011-06-28	2,914	2,918	2,899	2,902	512,500	967.33
2011-06-27	2,944	2,946	2,909	2,914	314,300	971.33
2011-06-24	2,965	2,977	2,962	2,967	240,200	989
2011-06-23	2,960	2,978	2,940	2,951	238,200	983.67
2011-06-22	2,950	2,977	2,936	2,966	236,500	988.67
2011-06-21	2,950	2,957	2,934	2,949	146,000	983
2011-06-20	2,927	2,950	2,916	2,941	188,100	980.33
2011-06-17	2,943	2,951	2,900	2,903	273,600	967.67
2011-06-16	2,933	2,950	2,922	2,932	200,400	977.33
2011-06-15	2,967	2,970	2,930	2,951	218,100	983.67
2011-06-14	2,949	2,967	2,935	2,955	174,200	985
2011-06-13	2,950	2,964	2,934	2,956	102,100	985.33
2011-06-10	2,962	2,992	2,951	2,967	437,900	989
2011-06-09	2,924	2,950	2,912	2,948	401,700	982.67
2011-06-08	2,899	2,916	2,898	2,910	192,300	970
2011-06-07	2,882	2,913	2,882	2,898	275,800	966
2011-06-06	2,893	2,927	2,891	2,913	255,800	971
2011-06-03	2,910	2,913	2,889	2,891	234,200	963.67
2011-06-02	2,901	2,932	2,883	2,924	247,800	974.67
2011-06-01	2,940	2,940	2,904	2,922	274,400	974
2011-05-31	2,877	2,944	2,877	2,944	744,300	981.33
2011-05-30	2,894	2,894	2,871	2,881	196,500	960.33
2011-05-27	2,875	2,902	2,871	2,893	260,400	964.33
2011-05-26	2,881	2,900	2,876	2,878	149,700	959.33
2011-05-25	2,898	2,898	2,875	2,879	197,100	959.67
2011-05-24	2,874	2,883	2,865	2,879	228,400	959.67
2011-05-23	2,875	2,882	2,858	2,875	235,300	958.33
2011-05-20	2,880	2,891	2,865	2,875	204,000	958.33
2011-05-19	2,885	2,906	2,867	2,879	271,600	959.67
2011-05-18	2,857	2,880	2,852	2,870	366,200	956.67
2011-05-17	2,866	2,871	2,855	2,861	384,900	953.67
2011-05-16	2,880	2,889	2,867	2,879	292,100	959.67
2011-05-13	2,890	2,901	2,870	2,885	557,000	961.67
2011-05-12	2,890	2,896	2,870	2,882	512,500	960.67
2011-05-11	2,908	2,927	2,880	2,887	466,400	962.33
2011-05-10	2,901	2,911	2,891	2,904	239,600	968
2011-05-09	2,899	2,902	2,870	2,889	253,200	963
2011-05-06	2,882	2,903	2,861	2,898	374,400	966
2011-05-02	2,870	2,900	2,868	2,900	347,400	966.67
2011-04-28	2,860	2,868	2,846	2,868	417,900	956
2011-04-27	2,851	2,863	2,842	2,852	366,200	950.67
2011-04-26	2,841	2,850	2,832	2,845	389,700	948.33
2011-04-25	2,849	2,852	2,839	2,842	332,900	947.33
2011-04-22	2,859	2,860	2,843	2,843	245,500	947.67
2011-04-21	2,858	2,869	2,847	2,859	349,400	953
2011-04-20	2,860	2,870	2,850	2,858	528,400	952.67
2011-04-19	2,884	2,890	2,871	2,880	290,300	960
2011-04-18	2,890	2,905	2,890	2,890	278,900	963.33
2011-04-15	2,899	2,905	2,886	2,897	238,800	965.67
2011-04-14	2,920	2,924	2,886	2,899	309,000	966.33
2011-04-13	2,916	2,938	2,911	2,931	236,700	977
2011-04-12	2,914	2,927	2,896	2,910	207,200	970
2011-04-11	2,904	2,939	2,895	2,925	217,700	975
2011-04-08	2,871	2,928	2,858	2,918	354,000	972.67
2011-04-07	2,891	2,905	2,885	2,891	286,700	963.67
2011-04-06	2,901	2,903	2,884	2,889	195,400	963
2011-04-05	2,901	2,907	2,881	2,886	210,500	962
2011-04-04	2,888	2,899	2,884	2,888	232,500	962.67
2011-04-01	2,925	2,929	2,886	2,886	358,800	962
2011-03-31	2,932	2,934	2,910	2,932	179,100	977.33
2011-03-30	2,925	2,932	2,910	2,928	230,000	976
2011-03-29	2,899	2,928	2,899	2,908	353,400	969.33
2011-03-28	2,924	2,955	2,924	2,950	327,000	983.33
2011-03-25	2,938	2,949	2,924	2,949	300,700	983
2011-03-24	2,899	2,926	2,886	2,919	497,100	973
2011-03-23	2,882	2,893	2,860	2,881	615,900	960.33
2011-03-22	2,925	2,925	2,853	2,866	1,468,700	955.33
2011-03-18	2,866	2,900	2,853	2,875	481,700	958.33
2011-03-17	2,919	2,919	2,818	2,860	1,002,700	953.33
2011-03-16	2,900	2,948	2,880	2,918	1,160,900	972.67
2011-03-15	2,930	2,935	2,730	2,850	1,170,600	950
2011-03-14	3,025	3,040	2,936	2,954	1,082,100	984.67
2011-03-11	2,933	2,942	2,921	2,923	355,500	974.33
2011-03-10	2,938	2,948	2,929	2,935	217,100	978.33
2011-03-09	2,934	2,942	2,925	2,936	174,300	978.67
2011-03-08	2,925	2,925	2,912	2,913	159,700	971
2011-03-07	2,920	2,925	2,910	2,912	390,800	970.67
2011-03-04	2,928	2,932	2,919	2,924	233,100	974.67
2011-03-03	2,925	2,927	2,907	2,910	443,100	970
2011-03-02	2,935	2,935	2,902	2,902	688,200	967.33
2011-03-01	2,935	2,942	2,928	2,941	242,300	980.33
2011-02-28	2,940	2,943	2,928	2,934	315,300	978
2011-02-25	2,930	2,945	2,926	2,939	293,800	979.67
2011-02-24	2,920	2,934	2,912	2,924	463,000	974.67
2011-02-23	2,935	2,939	2,928	2,930	420,300	976.67
2011-02-22	2,935	2,944	2,929	2,930	300,700	976.67
2011-02-21	2,938	2,945	2,934	2,937	245,300	979
2011-02-18	2,943	2,949	2,931	2,937	182,100	979
2011-02-17	2,925	2,939	2,919	2,937	226,100	979
2011-02-16	2,919	2,925	2,913	2,915	332,500	971.67
2011-02-15	2,922	2,926	2,918	2,918	319,000	972.67
2011-02-14	2,933	2,934	2,917	2,921	395,500	973.67
2011-02-10	2,922	2,938	2,920	2,933	144,200	977.67
2011-02-09	2,922	2,935	2,917	2,922	317,800	974
2011-02-08	2,962	2,962	2,919	2,920	352,300	973.33
2011-02-07	2,949	2,961	2,943	2,961	235,500	987
2011-02-04	2,940	2,953	2,920	2,942	164,200	980.67
2011-02-03	2,918	2,926	2,909	2,926	258,700	975.33
2011-02-02	2,908	2,919	2,907	2,910	297,300	970
2011-02-01	2,914	2,917	2,904	2,910	309,500	970
2011-01-31	2,923	2,923	2,902	2,913	421,200	971
2011-01-28	2,931	2,932	2,906	2,924	715,100	974.67
2011-01-27	2,958	2,996	2,952	2,959	390,400	986.33
2011-01-26	2,968	2,968	2,948	2,958	151,100	986
2011-01-25	2,975	2,975	2,944	2,968	287,400	989.33
2011-01-24	2,930	2,960	2,926	2,960	515,000	986.67
2011-01-21	2,910	2,918	2,904	2,913	522,100	971
2011-01-20	2,909	2,911	2,902	2,906	187,100	968.67
2011-01-19	2,903	2,909	2,900	2,909	188,900	969.67
2011-01-18	2,906	2,911	2,900	2,902	209,900	967.33
2011-01-17	2,925	2,925	2,903	2,903	342,700	967.67
2011-01-14	2,929	2,931	2,923	2,925	238,100	975
2011-01-13	2,928	2,935	2,923	2,932	224,700	977.33
2011-01-12	2,934	2,934	2,923	2,928	174,400	976
2011-01-11	2,932	2,940	2,925	2,926	195,200	975.33
2011-01-07	2,939	2,943	2,930	2,932	131,200	977.33
2011-01-06	2,930	2,941	2,924	2,928	165,900	976
2011-01-05	2,929	2,929	2,920	2,928	221,200	976
2011-01-04	2,919	2,928	2,911	2,928	189,900	976

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