2897 日清食品ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	6,080	6,160	6,070	6,140	284,500	2,046.67
2016-12-29	6,080	6,090	6,020	6,050	266,600	2,016.67
2016-12-28	6,050	6,070	6,020	6,030	166,600	2,010
2016-12-27	6,050	6,080	6,020	6,030	192,700	2,010
2016-12-26	6,010	6,070	6,000	6,050	144,400	2,016.67
2016-12-22	6,050	6,060	5,970	6,010	249,700	2,003.33
2016-12-21	6,050	6,110	6,040	6,050	394,700	2,016.67
2016-12-20	6,040	6,110	6,040	6,080	351,700	2,026.67
2016-12-19	6,020	6,060	5,990	6,050	333,300	2,016.67
2016-12-16	6,000	6,020	5,960	5,990	274,500	1,996.67
2016-12-15	5,950	5,980	5,910	5,970	255,800	1,990
2016-12-14	6,000	6,040	5,930	5,950	430,900	1,983.33
2016-12-13	5,900	5,980	5,860	5,980	486,800	1,993.33
2016-12-12	5,690	5,830	5,680	5,810	501,000	1,936.67
2016-12-09	5,710	5,750	5,660	5,670	430,300	1,890
2016-12-08	5,740	5,760	5,690	5,750	250,400	1,916.67
2016-12-07	5,690	5,700	5,620	5,650	257,500	1,883.33
2016-12-06	5,750	5,750	5,640	5,650	309,000	1,883.33
2016-12-05	5,750	5,790	5,690	5,710	273,900	1,903.33
2016-12-02	5,850	5,890	5,740	5,780	351,100	1,926.67
2016-12-01	5,950	5,950	5,820	5,840	535,800	1,946.67
2016-11-30	5,900	5,960	5,890	5,960	369,000	1,986.67
2016-11-29	5,840	5,900	5,820	5,900	247,300	1,966.67
2016-11-28	5,780	5,830	5,760	5,800	312,800	1,933.33
2016-11-25	5,800	5,820	5,760	5,810	250,100	1,936.67
2016-11-24	5,860	5,860	5,770	5,800	306,700	1,933.33
2016-11-22	5,810	5,870	5,770	5,790	314,000	1,930
2016-11-21	5,770	5,840	5,740	5,810	271,300	1,936.67
2016-11-18	5,820	5,820	5,710	5,730	309,100	1,910
2016-11-17	5,730	5,810	5,720	5,790	357,400	1,930
2016-11-16	5,730	5,770	5,680	5,740	410,700	1,913.33
2016-11-15	5,670	5,730	5,600	5,680	569,400	1,893.33
2016-11-14	5,690	5,690	5,590	5,610	447,700	1,870
2016-11-11	5,630	5,690	5,540	5,560	540,800	1,853.33
2016-11-10	5,860	5,900	5,300	5,490	1,318,100	1,830
2016-11-09	5,880	5,930	5,630	5,660	645,500	1,886.67
2016-11-08	5,950	5,970	5,880	5,880	241,700	1,960
2016-11-07	5,970	5,980	5,890	5,930	237,000	1,976.67
2016-11-04	6,000	6,050	5,940	5,950	248,600	1,983.33
2016-11-02	5,980	6,050	5,980	6,040	272,300	2,013.33
2016-11-01	6,030	6,050	5,970	6,000	353,600	2,000
2016-10-31	6,130	6,150	6,060	6,080	249,500	2,026.67
2016-10-28	6,090	6,150	6,040	6,130	694,700	2,043.33
2016-10-27	6,030	6,130	6,030	6,090	299,000	2,030
2016-10-26	6,040	6,120	6,040	6,080	346,400	2,026.67
2016-10-25	6,090	6,090	6,020	6,040	279,600	2,013.33
2016-10-24	6,020	6,080	6,010	6,080	231,100	2,026.67
2016-10-21	6,050	6,050	5,980	6,010	261,700	2,003.33
2016-10-20	6,040	6,060	6,020	6,050	309,200	2,016.67
2016-10-19	6,000	6,050	5,970	6,040	380,600	2,013.33
2016-10-17	6,040	6,080	5,950	6,050	424,700	2,016.67
2016-10-13	6,090	6,130	6,030	6,100	299,000	2,033.33
2016-10-12	6,100	6,130	6,060	6,070	365,900	2,023.33
2016-10-11	6,150	6,160	6,100	6,110	256,300	2,036.67
2016-10-07	6,140	6,180	6,110	6,140	244,700	2,046.67
2016-10-06	6,130	6,200	6,120	6,140	274,500	2,046.67
2016-10-05	6,190	6,200	6,110	6,130	267,800	2,043.33
2016-10-04	6,170	6,200	6,120	6,200	281,100	2,066.67
2016-10-03	6,170	6,220	6,140	6,200	208,100	2,066.67
2016-09-30	6,150	6,190	6,090	6,130	251,800	2,043.33
2016-09-29	6,340	6,340	6,180	6,200	465,400	2,066.67
2016-09-28	6,350	6,370	6,290	6,340	287,900	2,113.33
2016-09-27	6,190	6,430	6,190	6,430	580,300	2,143.33
2016-09-26	6,230	6,340	6,210	6,230	408,100	2,076.67
2016-09-23	6,130	6,230	6,100	6,230	345,000	2,076.67
2016-09-21	6,080	6,130	6,040	6,120	324,700	2,040
2016-09-20	6,130	6,130	6,030	6,080	320,700	2,026.67
2016-09-16	6,100	6,120	6,040	6,100	284,600	2,033.33
2016-09-15	6,020	6,120	6,020	6,110	404,800	2,036.67
2016-09-14	5,970	6,050	5,970	6,010	244,600	2,003.33
2016-09-13	6,050	6,120	6,040	6,060	238,500	2,020
2016-09-12	5,960	6,060	5,950	6,050	204,600	2,016.67
2016-09-09	6,090	6,120	5,990	6,030	293,300	2,010
2016-09-08	6,110	6,110	6,010	6,090	334,800	2,030
2016-09-07	6,040	6,180	6,030	6,110	455,900	2,036.67
2016-09-06	5,950	6,070	5,940	6,050	394,200	2,016.67
2016-09-05	5,890	5,950	5,850	5,920	377,100	1,973.33
2016-09-02	5,760	5,860	5,750	5,840	319,700	1,946.67
2016-09-01	5,760	5,830	5,680	5,730	299,800	1,910
2016-08-31	5,770	5,800	5,670	5,740	448,800	1,913.33
2016-08-30	5,840	5,860	5,750	5,760	195,700	1,920
2016-08-29	5,930	5,940	5,800	5,830	270,300	1,943.33
2016-08-26	5,940	5,980	5,870	5,880	337,100	1,960
2016-08-25	6,000	6,050	5,940	5,960	247,300	1,986.67
2016-08-24	5,980	6,020	5,930	5,960	313,500	1,986.67
2016-08-23	5,880	6,070	5,860	5,970	686,900	1,990
2016-08-22	5,720	5,780	5,640	5,680	269,100	1,893.33
2016-08-19	5,800	5,810	5,610	5,690	452,900	1,896.67
2016-08-18	5,760	5,820	5,690	5,770	473,400	1,923.33
2016-08-17	5,590	5,640	5,530	5,580	203,700	1,860
2016-08-16	5,720	5,720	5,580	5,610	220,700	1,870
2016-08-15	5,760	5,760	5,670	5,690	133,800	1,896.67
2016-08-12	5,710	5,720	5,670	5,700	232,600	1,900
2016-08-10	5,660	5,760	5,600	5,700	298,500	1,900
2016-08-09	5,500	5,770	5,500	5,710	599,600	1,903.33
2016-08-08	5,440	5,470	5,310	5,370	386,600	1,790
2016-08-05	5,400	5,500	5,340	5,400	305,600	1,800
2016-08-04	5,660	5,670	5,310	5,350	750,800	1,783.33
2016-08-03	5,760	5,760	5,660	5,660	279,800	1,886.67
2016-08-02	5,790	5,880	5,780	5,810	246,400	1,936.67
2016-08-01	5,780	5,860	5,720	5,850	326,100	1,950
2016-07-29	5,770	5,840	5,710	5,840	349,200	1,946.67
2016-07-28	5,740	5,780	5,700	5,730	279,100	1,910
2016-07-27	5,770	5,840	5,750	5,800	306,600	1,933.33
2016-07-26	5,660	5,760	5,630	5,720	440,100	1,906.67
2016-07-25	5,740	5,770	5,650	5,670	217,000	1,890
2016-07-22	5,660	5,760	5,630	5,690	233,200	1,896.67
2016-07-21	5,770	5,780	5,670	5,700	209,600	1,900
2016-07-20	5,650	5,750	5,640	5,750	270,100	1,916.67
2016-07-19	5,580	5,660	5,540	5,650	221,800	1,883.33
2016-07-15	5,650	5,670	5,520	5,530	219,300	1,843.33
2016-07-14	5,590	5,680	5,580	5,640	276,000	1,880
2016-07-13	5,600	5,620	5,520	5,550	221,900	1,850
2016-07-12	5,690	5,690	5,560	5,570	278,000	1,856.67
2016-07-11	5,580	5,660	5,570	5,620	253,300	1,873.33
2016-07-08	5,710	5,710	5,510	5,520	316,800	1,840
2016-07-07	5,710	5,730	5,630	5,690	237,300	1,896.67
2016-07-06	5,590	5,750	5,560	5,740	377,100	1,913.33
2016-07-05	5,680	5,700	5,650	5,690	212,400	1,896.67
2016-07-04	5,540	5,640	5,540	5,640	168,000	1,880
2016-07-01	5,510	5,590	5,500	5,580	316,600	1,860
2016-06-30	5,630	5,640	5,550	5,590	299,900	1,863.33
2016-06-29	5,620	5,630	5,500	5,570	226,400	1,856.67
2016-06-28	5,440	5,610	5,420	5,560	223,500	1,853.33
2016-06-27	5,370	5,500	5,320	5,460	279,300	1,820
2016-06-24	5,560	5,590	5,200	5,320	479,900	1,773.33
2016-06-23	5,680	5,730	5,500	5,550	508,600	1,850
2016-06-22	5,450	5,510	5,430	5,480	214,700	1,826.67
2016-06-21	5,370	5,520	5,350	5,500	202,900	1,833.33
2016-06-20	5,410	5,410	5,330	5,370	175,200	1,790
2016-06-17	5,400	5,430	5,350	5,350	298,700	1,783.33
2016-06-16	5,410	5,430	5,300	5,320	210,400	1,773.33
2016-06-15	5,470	5,530	5,400	5,410	291,700	1,803.33
2016-06-14	5,500	5,570	5,470	5,490	279,000	1,830
2016-06-13	5,540	5,600	5,490	5,490	232,400	1,830
2016-06-10	5,630	5,640	5,550	5,630	270,300	1,876.67
2016-06-09	5,600	5,650	5,560	5,580	170,600	1,860
2016-06-08	5,650	5,670	5,570	5,660	161,900	1,886.67
2016-06-07	5,600	5,670	5,560	5,660	163,100	1,886.67
2016-06-06	5,600	5,680	5,530	5,670	247,500	1,890
2016-06-03	5,470	5,660	5,460	5,660	261,200	1,886.67
2016-06-02	5,540	5,570	5,460	5,490	293,600	1,830
2016-06-01	5,600	5,690	5,550	5,580	427,000	1,860
2016-05-31	5,530	5,580	5,480	5,560	577,100	1,853.33
2016-05-30	5,580	5,600	5,530	5,580	180,300	1,860
2016-05-27	5,500	5,550	5,480	5,530	152,500	1,843.33
2016-05-26	5,500	5,540	5,480	5,500	189,800	1,833.33
2016-05-25	5,490	5,530	5,420	5,440	195,400	1,813.33
2016-05-24	5,480	5,500	5,400	5,420	199,400	1,806.67
2016-05-23	5,500	5,520	5,460	5,470	255,900	1,823.33
2016-05-20	5,500	5,590	5,490	5,560	198,400	1,853.33
2016-05-19	5,600	5,640	5,510	5,530	211,600	1,843.33
2016-05-18	5,650	5,700	5,570	5,610	467,100	1,870
2016-05-17	5,620	5,730	5,600	5,720	303,500	1,906.67
2016-05-16	5,600	5,680	5,570	5,620	450,700	1,873.33
2016-05-13	5,600	5,680	5,500	5,550	709,300	1,850
2016-05-12	5,340	5,660	5,180	5,620	1,304,100	1,873.33
2016-05-11	5,330	5,410	5,280	5,390	324,500	1,796.67
2016-05-10	5,180	5,320	5,180	5,300	253,100	1,766.67
2016-05-09	5,140	5,190	5,120	5,180	157,700	1,726.67
2016-05-06	5,070	5,140	5,060	5,100	208,300	1,700
2016-05-02	4,980	5,050	4,950	5,040	349,500	1,680
2016-04-28	5,200	5,250	5,070	5,080	366,000	1,693.33
2016-04-27	5,240	5,260	5,180	5,210	234,800	1,736.67
2016-04-26	5,270	5,300	5,200	5,220	260,700	1,740
2016-04-25	5,380	5,380	5,310	5,330	267,500	1,776.67
2016-04-22	5,340	5,380	5,320	5,360	208,400	1,786.67
2016-04-21	5,350	5,390	5,310	5,380	209,500	1,793.33
2016-04-20	5,270	5,320	5,260	5,290	219,000	1,763.33
2016-04-19	5,210	5,290	5,210	5,250	240,000	1,750
2016-04-18	5,120	5,150	5,080	5,110	198,800	1,703.33
2016-04-15	5,230	5,280	5,200	5,220	199,800	1,740
2016-04-14	5,180	5,300	5,150	5,300	250,600	1,766.67
2016-04-13	5,100	5,170	5,090	5,130	178,200	1,710
2016-04-12	5,120	5,160	5,060	5,080	160,700	1,693.33
2016-04-11	5,140	5,170	5,080	5,100	146,000	1,700
2016-04-08	5,050	5,210	5,030	5,160	252,300	1,720
2016-04-07	5,060	5,140	5,050	5,100	215,100	1,700
2016-04-06	5,130	5,140	5,080	5,100	275,600	1,700
2016-04-05	5,160	5,190	5,100	5,110	261,700	1,703.33
2016-04-04	5,170	5,230	5,140	5,190	256,400	1,730
2016-04-01	5,280	5,280	5,110	5,120	291,700	1,706.67
2016-03-31	5,430	5,440	5,280	5,290	330,300	1,763.33
2016-03-30	5,460	5,500	5,430	5,430	218,600	1,810
2016-03-29	5,470	5,530	5,450	5,520	273,600	1,840
2016-03-28	5,480	5,500	5,410	5,490	514,500	1,830
2016-03-25	5,630	5,670	5,500	5,520	315,700	1,840
2016-03-24	5,580	5,650	5,560	5,610	312,300	1,870
2016-03-23	5,500	5,550	5,490	5,530	183,000	1,843.33
2016-03-22	5,440	5,500	5,400	5,480	307,800	1,826.67
2016-03-18	5,460	5,470	5,380	5,440	327,700	1,813.33
2016-03-17	5,520	5,580	5,450	5,490	250,100	1,830
2016-03-16	5,500	5,590	5,490	5,550	197,500	1,850
2016-03-15	5,570	5,580	5,480	5,500	341,800	1,833.33
2016-03-14	5,600	5,610	5,550	5,600	170,400	1,866.67
2016-03-11	5,480	5,590	5,460	5,550	350,300	1,850
2016-03-10	5,480	5,550	5,460	5,530	227,900	1,843.33
2016-03-09	5,480	5,500	5,360	5,390	367,800	1,796.67
2016-03-08	5,510	5,550	5,430	5,520	319,800	1,840
2016-03-07	5,520	5,560	5,450	5,530	235,800	1,843.33
2016-03-04	5,470	5,570	5,410	5,560	274,000	1,853.33
2016-03-03	5,360	5,500	5,330	5,500	298,400	1,833.33
2016-03-02	5,310	5,420	5,240	5,390	391,900	1,796.67
2016-03-01	5,200	5,280	5,190	5,270	293,400	1,756.67
2016-02-29	5,400	5,420	5,180	5,180	600,800	1,726.67
2016-02-26	5,430	5,490	5,380	5,420	219,800	1,806.67
2016-02-25	5,350	5,440	5,330	5,420	261,000	1,806.67
2016-02-24	5,270	5,350	5,260	5,320	247,100	1,773.33
2016-02-23	5,400	5,410	5,260	5,270	378,700	1,756.67
2016-02-22	5,300	5,440	5,280	5,410	178,500	1,803.33
2016-02-19	5,300	5,350	5,250	5,320	269,400	1,773.33
2016-02-18	5,430	5,430	5,340	5,370	312,100	1,790
2016-02-17	5,340	5,400	5,270	5,330	435,700	1,776.67
2016-02-16	5,440	5,450	5,300	5,310	388,200	1,770
2016-02-15	5,370	5,550	5,350	5,520	380,500	1,840
2016-02-12	5,230	5,290	5,110	5,170	534,000	1,723.33
2016-02-10	5,500	5,520	5,240	5,330	594,100	1,776.67
2016-02-09	5,520	5,550	5,410	5,490	668,600	1,830
2016-02-08	5,470	5,620	5,430	5,540	1,084,500	1,846.67
2016-02-05	6,140	6,150	6,020	6,060	340,300	2,020
2016-02-04	6,380	6,380	6,220	6,240	334,000	2,080
2016-02-03	6,340	6,440	6,300	6,430	371,800	2,143.33
2016-02-02	6,240	6,450	6,230	6,420	378,900	2,140
2016-02-01	6,250	6,260	6,210	6,250	441,300	2,083.33
2016-01-29	6,090	6,110	5,980	6,100	528,000	2,033.33
2016-01-28	5,950	6,060	5,940	6,000	277,400	2,000
2016-01-27	5,960	6,030	5,910	6,000	169,200	2,000
2016-01-26	5,890	5,980	5,860	5,860	206,100	1,953.33
2016-01-25	5,920	6,010	5,880	5,980	221,400	1,993.33
2016-01-22	5,710	5,830	5,640	5,820	274,900	1,940
2016-01-21	5,750	5,780	5,550	5,550	398,400	1,850
2016-01-20	5,880	5,980	5,760	5,760	254,000	1,920
2016-01-19	6,020	6,070	5,890	5,910	311,500	1,970
2016-01-18	5,960	6,080	5,930	6,060	321,800	2,020
2016-01-15	6,050	6,140	6,010	6,040	372,300	2,013.33
2016-01-14	5,950	6,030	5,900	5,970	290,500	1,990
2016-01-13	6,010	6,090	6,010	6,050	422,600	2,016.67
2016-01-12	5,970	6,090	5,930	5,930	329,500	1,976.67
2016-01-08	6,050	6,130	5,980	6,030	409,100	2,010
2016-01-07	6,120	6,230	6,060	6,120	341,200	2,040
2016-01-06	6,160	6,250	6,100	6,130	277,700	2,043.33
2016-01-05	6,200	6,230	6,110	6,120	338,500	2,040
2016-01-04	6,330	6,360	6,220	6,220	291,800	2,073.33

分割・併合履歴： [2023-12-28]1株→3株