2897 日清食品ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,295	3,295	3,250	3,275	147,200	1,091.67
2012-12-27	3,260	3,280	3,250	3,270	201,600	1,090
2012-12-26	3,265	3,270	3,220	3,245	214,900	1,081.67
2012-12-25	3,285	3,290	3,245	3,245	169,600	1,081.67
2012-12-21	3,295	3,310	3,260	3,260	230,000	1,086.67
2012-12-20	3,290	3,305	3,270	3,280	250,700	1,093.33
2012-12-19	3,255	3,290	3,245	3,290	142,300	1,096.67
2012-12-18	3,240	3,270	3,230	3,255	104,000	1,085
2012-12-17	3,255	3,260	3,235	3,245	127,400	1,081.67
2012-12-14	3,260	3,270	3,235	3,240	243,500	1,080
2012-12-13	3,285	3,285	3,235	3,245	102,800	1,081.67
2012-12-12	3,295	3,295	3,255	3,275	149,300	1,091.67
2012-12-11	3,265	3,280	3,260	3,275	122,700	1,091.67
2012-12-10	3,285	3,290	3,265	3,280	109,100	1,093.33
2012-12-07	3,290	3,300	3,265	3,270	112,400	1,090
2012-12-06	3,260	3,300	3,255	3,290	202,100	1,096.67
2012-12-05	3,220	3,260	3,205	3,240	179,600	1,080
2012-12-04	3,240	3,245	3,220	3,235	108,700	1,078.33
2012-12-03	3,270	3,270	3,235	3,245	223,900	1,081.67
2012-11-30	3,235	3,250	3,220	3,250	350,600	1,083.33
2012-11-29	3,190	3,225	3,185	3,215	164,900	1,071.67
2012-11-28	3,170	3,210	3,170	3,175	178,700	1,058.33
2012-11-27	3,190	3,210	3,180	3,185	269,000	1,061.67
2012-11-26	3,150	3,175	3,140	3,170	207,900	1,056.67
2012-11-22	3,150	3,155	3,120	3,135	198,500	1,045
2012-11-21	3,145	3,145	3,125	3,140	119,800	1,046.67
2012-11-20	3,150	3,150	3,130	3,135	119,800	1,045
2012-11-19	3,115	3,140	3,115	3,135	107,300	1,045
2012-11-16	3,070	3,095	3,050	3,095	156,500	1,031.67
2012-11-15	3,090	3,090	3,050	3,070	128,200	1,023.33
2012-11-14	3,110	3,120	3,090	3,095	107,800	1,031.67
2012-11-13	3,090	3,115	3,090	3,110	169,000	1,036.67
2012-11-12	3,080	3,100	3,075	3,095	130,400	1,031.67
2012-11-09	3,065	3,085	3,060	3,075	112,100	1,025
2012-11-08	3,090	3,110	3,070	3,080	109,700	1,026.67
2012-11-07	3,150	3,150	3,095	3,105	172,300	1,035
2012-11-06	3,125	3,150	3,110	3,150	160,800	1,050
2012-11-05	3,100	3,150	3,100	3,125	179,200	1,041.67
2012-11-02	3,075	3,115	3,070	3,100	277,800	1,033.33
2012-11-01	3,025	3,080	3,020	3,065	164,100	1,021.67
2012-10-31	3,025	3,030	2,990	3,020	243,600	1,006.67
2012-10-30	3,065	3,065	3,015	3,025	157,900	1,008.33
2012-10-29	3,055	3,070	3,045	3,060	103,800	1,020
2012-10-26	3,065	3,080	3,055	3,055	81,500	1,018.33
2012-10-25	3,055	3,065	3,040	3,065	96,000	1,021.67
2012-10-24	3,035	3,050	3,030	3,035	77,700	1,011.67
2012-10-23	3,055	3,055	3,035	3,040	83,300	1,013.33
2012-10-22	3,035	3,070	3,035	3,055	146,500	1,018.33
2012-10-19	3,035	3,045	3,025	3,040	91,500	1,013.33
2012-10-18	3,040	3,050	3,020	3,050	87,300	1,016.67
2012-10-17	3,020	3,045	3,015	3,035	128,700	1,011.67
2012-10-16	3,000	3,020	2,988	3,015	167,000	1,005
2012-10-15	2,993	3,020	2,988	3,020	175,300	1,006.67
2012-10-12	2,960	2,992	2,959	2,987	157,300	995.67
2012-10-11	2,980	2,990	2,949	2,960	176,300	986.67
2012-10-10	2,977	3,005	2,967	2,983	222,600	994.33
2012-10-09	3,000	3,005	2,982	2,985	184,800	995
2012-10-05	3,005	3,015	2,991	3,005	158,300	1,001.67
2012-10-04	2,989	3,000	2,972	2,994	270,500	998
2012-10-03	3,020	3,020	2,965	2,969	392,300	989.67
2012-10-02	3,035	3,050	3,015	3,020	171,700	1,006.67
2012-10-01	3,050	3,055	3,020	3,030	130,100	1,010
2012-09-28	3,070	3,080	3,035	3,060	234,700	1,020
2012-09-27	3,070	3,070	3,045	3,065	148,400	1,021.67
2012-09-26	3,050	3,085	3,045	3,075	279,300	1,025
2012-09-25	3,100	3,120	3,085	3,120	325,200	1,040
2012-09-24	3,060	3,080	3,060	3,080	122,700	1,026.67
2012-09-21	3,035	3,070	3,035	3,060	177,100	1,020
2012-09-20	3,050	3,050	3,015	3,020	172,400	1,006.67
2012-09-19	3,040	3,050	3,025	3,040	224,700	1,013.33
2012-09-18	3,050	3,055	3,015	3,020	202,600	1,006.67
2012-09-14	3,060	3,060	3,030	3,040	220,000	1,013.33
2012-09-13	3,070	3,070	3,025	3,040	151,600	1,013.33
2012-09-12	3,045	3,080	3,040	3,080	174,300	1,026.67
2012-09-11	3,010	3,025	3,005	3,020	115,600	1,006.67
2012-09-10	3,005	3,010	2,990	3,005	94,800	1,001.67
2012-09-07	3,010	3,030	2,998	3,010	253,700	1,003.33
2012-09-06	2,999	2,999	2,968	2,981	217,000	993.67
2012-09-05	3,035	3,040	2,997	2,998	217,200	999.33
2012-09-04	3,060	3,060	3,030	3,040	158,000	1,013.33
2012-09-03	3,035	3,055	3,030	3,030	130,900	1,010
2012-08-31	3,045	3,080	3,025	3,025	291,000	1,008.33
2012-08-30	3,075	3,085	3,060	3,065	100,100	1,021.67
2012-08-29	3,075	3,085	3,065	3,075	115,000	1,025
2012-08-28	3,055	3,070	3,040	3,060	152,800	1,020
2012-08-27	3,055	3,065	3,035	3,040	91,100	1,013.33
2012-08-24	3,040	3,050	3,035	3,040	75,200	1,013.33
2012-08-23	3,020	3,040	3,005	3,035	103,300	1,011.67
2012-08-22	3,015	3,025	3,005	3,015	121,100	1,005
2012-08-21	3,030	3,030	2,999	3,010	271,900	1,003.33
2012-08-20	3,060	3,070	3,040	3,055	89,100	1,018.33
2012-08-17	3,075	3,075	3,040	3,050	141,400	1,016.67
2012-08-16	3,060	3,095	3,060	3,075	115,300	1,025
2012-08-15	3,055	3,070	3,045	3,055	104,000	1,018.33
2012-08-14	3,020	3,060	3,020	3,050	114,600	1,016.67
2012-08-13	3,005	3,020	3,000	3,015	49,600	1,005
2012-08-10	3,000	3,025	2,999	3,010	101,200	1,003.33
2012-08-09	3,005	3,015	2,989	3,010	159,800	1,003.33
2012-08-08	3,020	3,030	2,998	3,005	144,200	1,001.67
2012-08-07	3,000	3,020	2,991	3,015	131,400	1,005
2012-08-06	2,957	2,989	2,954	2,971	168,400	990.33
2012-08-03	2,940	2,957	2,923	2,947	210,100	982.33
2012-08-02	3,000	3,000	2,974	2,988	222,300	996
2012-08-01	2,962	2,998	2,931	2,990	281,700	996.67
2012-07-31	3,025	3,035	2,989	2,992	232,500	997.33
2012-07-30	2,980	3,015	2,974	3,010	112,600	1,003.33
2012-07-27	2,975	2,982	2,960	2,974	105,400	991.33
2012-07-26	2,985	2,985	2,942	2,971	180,000	990.33
2012-07-25	2,968	3,000	2,965	2,984	181,300	994.67
2012-07-24	2,989	3,010	2,963	2,973	222,900	991
2012-07-23	2,998	3,015	2,987	2,988	131,100	996
2012-07-20	3,015	3,015	3,000	3,000	155,400	1,000
2012-07-19	3,055	3,060	3,025	3,025	120,700	1,008.33
2012-07-18	3,070	3,075	3,020	3,045	184,200	1,015
2012-07-17	3,055	3,090	3,050	3,075	159,000	1,025
2012-07-13	3,075	3,080	3,055	3,055	99,700	1,018.33
2012-07-12	3,070	3,080	3,060	3,070	97,700	1,023.33
2012-07-11	3,055	3,065	3,050	3,060	58,600	1,020
2012-07-10	3,050	3,070	3,040	3,060	98,100	1,020
2012-07-09	3,030	3,055	3,020	3,050	95,900	1,016.67
2012-07-06	3,055	3,070	3,020	3,035	112,600	1,011.67
2012-07-05	3,055	3,075	3,030	3,050	121,600	1,016.67
2012-07-04	3,060	3,065	3,045	3,060	134,000	1,020
2012-07-03	3,035	3,060	3,025	3,060	176,500	1,020
2012-07-02	3,035	3,035	3,010	3,020	107,700	1,006.67
2012-06-29	3,030	3,035	2,998	3,035	256,600	1,011.67
2012-06-28	2,970	3,015	2,967	3,015	224,400	1,005
2012-06-27	2,946	2,972	2,946	2,972	124,000	990.67
2012-06-26	2,939	2,971	2,938	2,947	205,100	982.33
2012-06-25	2,972	2,972	2,935	2,938	116,400	979.33
2012-06-22	2,966	2,979	2,952	2,956	131,800	985.33
2012-06-21	2,967	2,975	2,960	2,970	104,600	990
2012-06-20	2,942	2,966	2,922	2,966	151,800	988.67
2012-06-19	2,925	2,945	2,919	2,925	132,300	975
2012-06-18	2,941	2,949	2,917	2,923	168,000	974.33
2012-06-15	2,929	2,945	2,922	2,922	149,300	974
2012-06-14	2,926	2,937	2,916	2,928	158,700	976
2012-06-13	2,949	2,949	2,916	2,936	129,200	978.67
2012-06-12	2,921	2,951	2,900	2,930	320,000	976.67
2012-06-11	2,946	2,969	2,910	2,924	210,800	974.67
2012-06-08	2,918	2,925	2,907	2,925	330,600	975
2012-06-07	2,895	2,917	2,873	2,917	125,800	972.33
2012-06-06	2,881	2,894	2,861	2,882	184,600	960.67
2012-06-05	2,893	2,893	2,851	2,880	240,700	960
2012-06-04	2,830	2,889	2,824	2,889	240,500	963
2012-06-01	2,847	2,848	2,832	2,840	230,500	946.67
2012-05-31	2,855	2,863	2,834	2,862	201,100	954
2012-05-30	2,875	2,886	2,857	2,864	279,200	954.67
2012-05-29	2,885	2,909	2,872	2,876	169,800	958.67
2012-05-28	2,906	2,922	2,882	2,888	142,000	962.67
2012-05-25	2,902	2,927	2,883	2,907	202,000	969
2012-05-24	2,878	2,904	2,868	2,875	121,000	958.33
2012-05-23	2,900	2,915	2,877	2,877	238,100	959
2012-05-22	2,890	2,906	2,884	2,906	244,600	968.67
2012-05-21	2,899	2,904	2,876	2,887	203,700	962.33
2012-05-18	2,910	2,915	2,889	2,898	264,700	966
2012-05-17	2,970	2,980	2,906	2,919	419,700	973
2012-05-16	2,950	2,954	2,921	2,940	234,000	980
2012-05-15	2,920	2,964	2,920	2,937	232,600	979
2012-05-14	2,981	2,989	2,909	2,909	315,900	969.67
2012-05-11	3,010	3,025	2,989	2,990	199,500	996.67
2012-05-10	3,000	3,025	2,987	3,005	186,000	1,001.67
2012-05-09	3,050	3,050	3,000	3,000	233,700	1,000
2012-05-08	3,065	3,065	3,045	3,055	148,300	1,018.33
2012-05-07	3,010	3,060	3,005	3,060	221,800	1,020
2012-05-02	3,045	3,050	3,030	3,035	163,200	1,011.67
2012-05-01	3,025	3,045	3,005	3,025	207,400	1,008.33
2012-04-27	3,045	3,045	3,005	3,005	266,100	1,001.67
2012-04-26	3,030	3,050	3,025	3,025	92,000	1,008.33
2012-04-25	3,025	3,030	3,005	3,020	126,700	1,006.67
2012-04-24	3,005	3,020	3,000	3,015	123,800	1,005
2012-04-23	3,020	3,035	3,010	3,015	122,800	1,005
2012-04-20	3,035	3,035	3,005	3,010	159,600	1,003.33
2012-04-19	3,040	3,040	3,000	3,020	139,100	1,006.67
2012-04-18	3,040	3,050	3,020	3,040	168,800	1,013.33
2012-04-17	3,020	3,035	3,000	3,030	150,900	1,010
2012-04-16	3,000	3,030	2,987	3,015	183,300	1,005
2012-04-13	3,000	3,025	2,994	3,025	126,100	1,008.33
2012-04-12	3,005	3,035	2,999	3,000	153,400	1,000
2012-04-11	3,010	3,020	3,000	3,005	133,000	1,001.67
2012-04-10	3,015	3,040	3,000	3,040	145,100	1,013.33
2012-04-09	3,000	3,030	2,988	3,010	139,700	1,003.33
2012-04-06	3,000	3,025	2,982	3,015	129,200	1,005
2012-04-05	3,025	3,035	3,000	3,005	184,000	1,001.67
2012-04-04	3,075	3,075	3,040	3,045	168,100	1,015
2012-04-03	3,080	3,085	3,065	3,070	167,600	1,023.33
2012-04-02	3,085	3,105	3,060	3,070	201,900	1,023.33
2012-03-30	3,115	3,115	3,080	3,095	157,900	1,031.67
2012-03-29	3,080	3,110	3,075	3,110	213,600	1,036.67
2012-03-28	3,050	3,090	3,025	3,090	280,700	1,030
2012-03-27	3,110	3,150	3,110	3,150	404,500	1,050
2012-03-26	3,135	3,135	3,110	3,110	168,400	1,036.67
2012-03-23	3,120	3,130	3,115	3,115	187,700	1,038.33
2012-03-22	3,100	3,115	3,095	3,115	202,200	1,038.33
2012-03-21	3,115	3,120	3,095	3,105	210,300	1,035
2012-03-19	3,085	3,110	3,085	3,105	114,000	1,035
2012-03-16	3,105	3,110	3,085	3,085	135,300	1,028.33
2012-03-15	3,100	3,120	3,095	3,105	349,300	1,035
2012-03-14	3,110	3,125	3,100	3,100	137,700	1,033.33
2012-03-13	3,105	3,110	3,095	3,105	362,500	1,035
2012-03-12	3,100	3,120	3,090	3,100	163,300	1,033.33
2012-03-09	3,100	3,110	3,085	3,090	309,000	1,030
2012-03-08	3,090	3,090	3,075	3,085	177,000	1,028.33
2012-03-07	3,070	3,085	3,060	3,085	215,800	1,028.33
2012-03-06	3,075	3,100	3,070	3,080	211,200	1,026.67
2012-03-05	3,090	3,090	3,065	3,075	155,600	1,025
2012-03-02	3,080	3,095	3,070	3,080	214,400	1,026.67
2012-03-01	3,075	3,080	3,045	3,065	234,100	1,021.67
2012-02-29	3,055	3,075	3,050	3,050	205,200	1,016.67
2012-02-28	3,005	3,060	2,992	3,050	310,600	1,016.67
2012-02-27	2,991	3,010	2,979	3,010	211,400	1,003.33
2012-02-24	3,005	3,005	2,982	2,985	178,100	995
2012-02-23	3,015	3,015	2,993	3,000	176,700	1,000
2012-02-22	2,976	3,020	2,974	3,005	375,400	1,001.67
2012-02-21	2,944	2,971	2,943	2,965	214,900	988.33
2012-02-20	2,959	2,959	2,943	2,943	131,500	981
2012-02-17	2,948	2,955	2,936	2,944	237,200	981.33
2012-02-16	2,951	2,955	2,929	2,933	192,200	977.67
2012-02-15	2,938	2,953	2,927	2,953	318,500	984.33
2012-02-14	2,931	2,940	2,921	2,931	226,500	977
2012-02-13	2,923	2,936	2,915	2,927	172,800	975.67
2012-02-10	2,900	2,921	2,898	2,914	233,700	971.33
2012-02-09	2,897	2,903	2,892	2,897	345,600	965.67
2012-02-08	2,910	2,916	2,900	2,905	231,400	968.33
2012-02-07	2,914	2,915	2,897	2,903	403,100	967.67
2012-02-06	2,930	2,931	2,910	2,912	161,900	970.67
2012-02-03	2,917	2,927	2,914	2,915	129,700	971.67
2012-02-02	2,928	2,936	2,910	2,913	222,100	971
2012-02-01	2,913	2,932	2,909	2,928	322,000	976
2012-01-31	2,924	2,942	2,904	2,904	390,200	968
2012-01-30	2,922	2,947	2,913	2,923	392,000	974.33
2012-01-27	2,926	2,930	2,917	2,922	269,200	974
2012-01-26	2,935	2,938	2,918	2,924	241,100	974.67
2012-01-25	2,937	2,937	2,922	2,927	295,700	975.67
2012-01-24	2,940	2,944	2,913	2,919	285,400	973
2012-01-23	2,945	2,945	2,931	2,938	150,500	979.33
2012-01-20	2,943	2,949	2,928	2,938	205,600	979.33
2012-01-19	2,958	2,971	2,919	2,924	319,400	974.67
2012-01-18	2,982	2,985	2,954	2,957	221,900	985.67
2012-01-17	2,972	2,985	2,964	2,980	140,800	993.33
2012-01-16	2,963	2,974	2,950	2,965	119,800	988.33
2012-01-13	2,979	2,992	2,959	2,964	236,800	988
2012-01-12	2,999	3,005	2,972	2,978	146,800	992.67
2012-01-11	2,996	3,010	2,986	3,010	135,200	1,003.33
2012-01-10	2,993	3,025	2,992	2,998	155,800	999.33
2012-01-06	2,981	2,984	2,965	2,982	130,000	994
2012-01-05	3,025	3,030	2,981	2,982	205,200	994
2012-01-04	3,040	3,065	3,015	3,025	208,900	1,008.33

分割・併合履歴： [2023-12-28]1株→3株