2897 日清食品ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304,4504,4604,4204,440137,8001,480
2013-12-274,3804,4304,3654,430160,1001,476.67
2013-12-264,3304,3804,3104,375175,9001,458.33
2013-12-254,3254,3304,3004,325214,0001,441.67
2013-12-244,3104,3304,3004,325306,3001,441.67
2013-12-204,2704,3054,2554,305263,6001,435
2013-12-194,2404,2654,2304,265279,0001,421.67
2013-12-184,2154,2454,2104,240224,9001,413.33
2013-12-174,1904,2104,1704,210191,4001,403.33
2013-12-164,2004,2154,1704,185124,7001,395
2013-12-134,2454,2454,1804,190368,5001,396.67
2013-12-124,1954,2304,1754,220122,2001,406.67
2013-12-114,2004,2254,1904,210204,5001,403.33
2013-12-104,1604,1954,1504,195146,5001,398.33
2013-12-094,1404,1604,1304,160126,8001,386.67
2013-12-064,1254,1354,1154,120110,5001,373.33
2013-12-054,1254,1504,1154,130188,5001,376.67
2013-12-044,1254,1454,1104,125187,8001,375
2013-12-034,1454,1504,1254,140136,4001,380
2013-12-024,1254,1504,1054,110120,4001,370
2013-11-294,1054,1304,1004,120153,5001,373.33
2013-11-284,1054,1304,1054,12585,5001,375
2013-11-274,1104,1204,0854,090130,7001,363.33
2013-11-264,1804,1954,1354,140173,0001,380
2013-11-254,1704,1804,1554,180152,6001,393.33
2013-11-224,1654,1704,1204,165209,1001,388.33
2013-11-214,1204,1604,1204,160171,8001,386.67
2013-11-204,1304,1354,0854,095116,1001,365
2013-11-194,1054,1304,1004,105119,2001,368.33
2013-11-184,1254,1654,1054,135126,9001,378.33
2013-11-154,1354,1404,0954,120165,6001,373.33
2013-11-144,1004,1254,0854,10592,2001,368.33
2013-11-134,1204,1204,0704,080102,8001,360
2013-11-124,1004,1204,0704,120140,5001,373.33
2013-11-114,1004,1004,0404,08584,2001,361.67
2013-11-084,0504,0804,0354,06083,2001,353.33
2013-11-074,1154,1204,0704,08579,6001,361.67
2013-11-064,0654,1354,0554,115144,2001,371.67
2013-11-054,1404,1454,0304,090229,3001,363.33
2013-11-014,2004,2004,1254,130126,9001,376.67
2013-10-314,1454,2004,1254,200260,9001,400
2013-10-304,1254,1654,1054,165209,5001,388.33
2013-10-294,0604,1254,0504,110151,1001,370
2013-10-284,0704,0954,0504,08590,0001,361.67
2013-10-254,1354,1354,0404,045121,4001,348.33
2013-10-244,0804,1404,0554,130126,5001,376.67
2013-10-234,1104,1454,0804,080168,0001,360
2013-10-224,1504,1504,0804,125197,7001,375
2013-10-214,1304,1704,1054,165243,5001,388.33
2013-10-184,0854,1554,0804,140224,1001,380
2013-10-174,0454,0904,0404,080212,5001,360
2013-10-164,0004,0303,9804,025207,3001,341.67
2013-10-153,9954,0203,9753,985163,5001,328.33
2013-10-114,0004,0153,9353,990197,2001,330
2013-10-103,8903,9703,8703,970182,1001,323.33
2013-10-093,8153,8903,8003,890163,9001,296.67
2013-10-083,8653,8753,8203,825157,6001,275
2013-10-073,8703,8803,8203,830103,4001,276.67
2013-10-043,9053,9053,8553,870147,2001,290
2013-10-033,9653,9953,9053,925204,3001,308.33
2013-10-024,0154,0203,9303,960171,3001,320
2013-10-014,0354,0353,9904,010131,0001,336.67
2013-09-304,0254,0404,0054,030224,0001,343.33
2013-09-274,0654,0804,0204,040158,9001,346.67
2013-09-264,0154,0653,9704,065218,2001,355
2013-09-254,0504,0704,0354,065363,6001,355
2013-09-244,0204,0504,0154,040152,9001,346.67
2013-09-204,0404,0504,0054,020188,3001,340
2013-09-194,0004,0203,9854,020146,9001,340
2013-09-183,9903,9953,9603,975120,7001,325
2013-09-173,9954,0053,9503,950112,0001,316.67
2013-09-133,9704,0253,9453,975334,7001,325
2013-09-124,0104,0153,9903,990104,4001,330
2013-09-114,0404,0604,0104,020140,3001,340
2013-09-104,0354,0404,0054,025150,2001,341.67
2013-09-094,0404,0503,9904,025101,4001,341.67
2013-09-064,0104,0203,9253,935102,2001,311.67
2013-09-054,0254,0253,9703,99094,4001,330
2013-09-043,9754,0303,9654,03092,9001,343.33
2013-09-033,9754,0103,9654,000113,9001,333.33
2013-09-023,8853,9703,8853,955146,5001,318.33
2013-08-303,9303,9603,8703,880217,0001,293.33
2013-08-293,9303,9403,9053,92582,1001,308.33
2013-08-283,9103,9753,8853,950202,6001,316.67
2013-08-273,9803,9853,9403,960155,0001,320
2013-08-264,0054,0153,9703,98083,3001,326.67
2013-08-234,0404,0453,9804,005177,2001,335
2013-08-223,9504,0653,9503,990451,1001,330
2013-08-213,8953,9103,8403,880185,1001,293.33
2013-08-203,8953,9353,8903,890147,9001,296.67
2013-08-193,9003,9253,8803,915135,9001,305
2013-08-163,9003,9403,8903,905151,9001,301.67
2013-08-153,9504,0003,9153,915195,2001,305
2013-08-144,0054,0503,9854,000206,1001,333.33
2013-08-133,9954,1003,9754,000186,3001,333.33
2013-08-123,9653,9903,9253,950123,4001,316.67
2013-08-094,0104,0303,9754,000146,0001,333.33
2013-08-084,0704,1253,9954,000171,3001,333.33
2013-08-074,1204,1804,1004,100147,3001,366.67
2013-08-064,1304,1904,0804,19099,2001,396.67
2013-08-054,0954,1454,0954,13586,9001,378.33
2013-08-024,0404,1454,0354,145197,8001,381.67
2013-08-014,0504,0853,9654,015388,8001,338.33
2013-07-313,9203,9403,8903,895184,8001,298.33
2013-07-303,9003,9753,8903,950156,5001,316.67
2013-07-293,9603,9653,8853,900168,5001,300
2013-07-264,0504,0503,9853,990206,0001,330
2013-07-254,1454,1504,0804,080183,9001,360
2013-07-244,2204,2204,1254,135168,7001,378.33
2013-07-234,2204,2354,1854,220122,1001,406.67
2013-07-224,2254,2304,1654,22090,2001,406.67
2013-07-194,2504,2654,1704,180142,5001,393.33
2013-07-184,1954,2404,1954,240128,8001,413.33
2013-07-174,2054,2104,1504,205163,5001,401.67
2013-07-164,2454,2554,2054,240118,9001,413.33
2013-07-124,2004,2504,1954,235126,8001,411.67
2013-07-114,2004,2204,1604,200164,4001,400
2013-07-104,2154,2254,1604,195151,9001,398.33
2013-07-094,1554,2304,1554,210218,1001,403.33
2013-07-084,1954,2004,1504,155118,9001,385
2013-07-054,1904,1904,1504,185114,9001,395
2013-07-044,1504,2004,1404,180164,0001,393.33
2013-07-034,1254,1854,1104,175217,3001,391.67
2013-07-024,1254,1254,0754,105167,5001,368.33
2013-07-014,0454,1003,9904,100244,1001,366.67
2013-06-283,8954,0253,8854,015260,1001,338.33
2013-06-273,7953,8803,7753,880173,2001,293.33
2013-06-263,8453,8503,7503,775104,7001,258.33
2013-06-253,8253,8753,7503,795272,9001,265
2013-06-243,8003,8653,7853,820394,0001,273.33
2013-06-213,6503,7503,6053,735217,2001,245
2013-06-203,7453,7503,6703,695160,1001,231.67
2013-06-193,7753,7953,7103,745164,7001,248.33
2013-06-183,7453,7803,7003,720138,7001,240
2013-06-173,6153,7253,6153,725204,7001,241.67
2013-06-143,5953,6753,5753,610399,2001,203.33
2013-06-133,7003,7003,5503,550365,5001,183.33
2013-06-123,7103,7403,6703,720199,2001,240
2013-06-113,7503,8203,7203,740221,3001,246.67
2013-06-103,7353,8003,7003,750398,6001,250
2013-06-073,7453,7753,6653,725296,9001,241.67
2013-06-063,8003,8803,7753,785261,6001,261.67
2013-06-053,8553,9353,8003,800239,1001,266.67
2013-06-043,8153,9003,7003,900386,3001,300
2013-06-033,8903,9253,8253,830294,8001,276.67
2013-05-313,9854,0203,9003,900345,9001,300
2013-05-304,0254,0753,9203,935244,9001,311.67
2013-05-294,0604,1454,0454,095227,7001,365
2013-05-284,0254,0753,9804,015260,0001,338.33
2013-05-274,0654,1453,9804,090350,0001,363.33
2013-05-243,9804,1203,9104,065601,8001,355
2013-05-234,1604,2103,9803,980517,3001,326.67
2013-05-224,2504,2504,1804,180437,2001,393.33
2013-05-214,3054,3154,2404,260287,3001,420
2013-05-204,3304,3404,2804,280221,8001,426.67
2013-05-174,3004,3304,2754,315214,1001,438.33
2013-05-164,3304,3604,2654,290235,9001,430
2013-05-154,2954,3404,2804,330287,3001,443.33
2013-05-144,2704,3104,2704,280219,0001,426.67
2013-05-134,3154,3454,2554,270296,3001,423.33
2013-05-104,3254,3504,2954,300258,7001,433.33
2013-05-094,2704,3454,2654,275344,2001,425
2013-05-084,2754,2954,2604,270363,0001,423.33
2013-05-074,2654,2954,2304,245505,1001,415
2013-05-024,2004,2204,1604,195525,0001,398.33
2013-05-014,3604,3654,2004,200852,5001,400
2013-04-304,5154,5604,2354,370792,2001,456.67
2013-04-264,5504,5604,4954,520240,3001,506.67
2013-04-254,5804,5904,4904,555459,8001,518.33
2013-04-244,5654,5854,5354,570186,7001,523.33
2013-04-234,5454,5704,5204,565172,3001,521.67
2013-04-224,5454,5854,5404,555211,7001,518.33
2013-04-194,5504,5654,4804,510266,7001,503.33
2013-04-184,6004,6254,5504,560227,4001,520
2013-04-174,6004,6354,5904,630160,4001,543.33
2013-04-164,5204,5904,5004,585280,3001,528.33
2013-04-154,5004,6054,4604,590275,7001,530
2013-04-124,6454,6504,5804,600215,0001,533.33
2013-04-114,7004,7004,6004,650307,4001,550
2013-04-104,4754,6404,4754,600389,1001,533.33
2013-04-094,4954,5354,4504,465209,0001,488.33
2013-04-084,4454,5504,4254,495324,4001,498.33
2013-04-054,3654,4454,3104,420464,3001,473.33
2013-04-044,1754,3454,1354,345240,3001,448.33
2013-04-034,0904,2354,0304,225353,9001,408.33
2013-04-024,1754,1754,0354,135310,5001,378.33
2013-04-014,3554,3604,1804,185248,0001,395
2013-03-294,3154,3854,3004,385396,2001,461.67
2013-03-284,2854,3154,2654,315192,2001,438.33
2013-03-274,2704,3404,2604,320264,2001,440
2013-03-264,2004,3554,2004,350509,1001,450
2013-03-254,2404,2454,1854,215215,4001,405
2013-03-224,2054,2454,1804,180297,0001,393.33
2013-03-214,1604,2004,1554,200247,0001,400
2013-03-194,0554,1404,0504,140239,7001,380
2013-03-184,0554,0554,0204,020179,1001,340
2013-03-154,0104,0804,0054,055330,9001,351.67
2013-03-143,9854,0253,9754,010209,9001,336.67
2013-03-133,9753,9853,9503,960182,9001,320
2013-03-124,0054,0103,9653,970312,5001,323.33
2013-03-113,9804,0303,9504,010231,6001,336.67
2013-03-083,9553,9653,9203,950507,5001,316.67
2013-03-073,9754,0053,9003,950402,3001,316.67
2013-03-063,8053,8853,8053,880262,6001,293.33
2013-03-053,7753,8003,7603,790174,1001,263.33
2013-03-043,7153,7703,6953,765182,4001,255
2013-03-013,6803,7253,6553,715251,9001,238.33
2013-02-283,6703,6853,6003,685395,1001,228.33
2013-02-273,7003,7053,6603,670148,0001,223.33
2013-02-263,6703,7203,6603,710231,2001,236.67
2013-02-253,6653,7053,6453,670179,1001,223.33
2013-02-223,6053,6553,5953,650202,2001,216.67
2013-02-213,6753,6753,5903,605215,3001,201.67
2013-02-203,6403,6853,6103,670277,5001,223.33
2013-02-193,5503,6253,5503,615251,6001,205
2013-02-183,5003,5503,4853,545206,2001,181.67
2013-02-153,4753,5103,4703,490225,4001,163.33
2013-02-143,4853,5103,4653,470186,4001,156.67
2013-02-133,5103,5153,4853,500136,1001,166.67
2013-02-123,5003,5703,5003,530283,6001,176.67
2013-02-083,4753,4953,4603,485208,3001,161.67
2013-02-073,5053,5153,4703,470253,4001,156.67
2013-02-063,5103,5503,5003,540167,9001,180
2013-02-053,4403,5003,4353,475236,8001,158.33
2013-02-043,4553,4703,4253,445165,5001,148.33
2013-02-013,4703,4803,4503,460154,3001,153.33
2013-01-313,4553,4753,4403,475262,3001,158.33
2013-01-303,4203,4803,4203,470177,6001,156.67
2013-01-293,3603,4153,3603,410251,4001,136.67
2013-01-283,4003,4003,3553,355191,9001,118.33
2013-01-253,3603,3853,3503,385216,4001,128.33
2013-01-243,3153,3403,3153,335178,9001,111.67
2013-01-233,3003,3403,2953,330157,0001,110
2013-01-223,3253,3553,3003,310200,5001,103.33
2013-01-213,3653,3903,3153,320243,8001,106.67
2013-01-183,3503,3603,3353,360202,7001,120
2013-01-173,3453,3503,3103,330268,9001,110
2013-01-163,3253,3453,3103,320264,5001,106.67
2013-01-153,3453,3753,3253,335297,7001,111.67
2013-01-113,3553,3603,3353,360148,4001,120
2013-01-103,3203,3503,3003,335296,7001,111.67
2013-01-093,3553,3803,3303,345244,8001,115
2013-01-083,3503,4003,3403,365251,9001,121.67
2013-01-073,3503,3653,3353,335157,4001,111.67
2013-01-043,3253,3403,3003,340188,2001,113.33

分割・併合履歴 : [2023-12-28]1株→3株