2897 日清食品ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	8,300	8,320	8,220	8,230	123,000	2,743.33
2017-12-28	8,370	8,390	8,320	8,350	140,900	2,783.33
2017-12-27	8,320	8,370	8,310	8,340	99,400	2,780
2017-12-26	8,370	8,420	8,300	8,330	199,400	2,776.67
2017-12-25	8,340	8,390	8,330	8,370	149,300	2,790
2017-12-22	8,200	8,310	8,200	8,300	162,000	2,766.67
2017-12-21	8,170	8,240	8,100	8,220	183,600	2,740
2017-12-20	8,210	8,230	8,150	8,190	166,600	2,730
2017-12-19	8,270	8,280	8,200	8,210	160,500	2,736.67
2017-12-18	8,290	8,290	8,200	8,260	187,700	2,753.33
2017-12-15	8,240	8,300	8,200	8,230	326,400	2,743.33
2017-12-14	8,330	8,330	8,230	8,260	263,200	2,753.33
2017-12-13	8,300	8,340	8,260	8,300	155,700	2,766.67
2017-12-12	8,370	8,370	8,280	8,310	143,300	2,770
2017-12-11	8,330	8,360	8,200	8,310	219,500	2,770
2017-12-08	8,250	8,350	8,220	8,300	316,500	2,766.67
2017-12-07	8,230	8,380	8,230	8,360	211,100	2,786.67
2017-12-06	8,150	8,270	8,140	8,150	256,000	2,716.67
2017-12-05	8,100	8,200	8,080	8,180	150,100	2,726.67
2017-12-04	8,150	8,240	8,130	8,130	201,700	2,710
2017-12-01	8,130	8,160	8,070	8,090	169,200	2,696.67
2017-11-30	8,170	8,180	8,070	8,110	626,600	2,703.33
2017-11-29	8,180	8,200	8,090	8,150	257,500	2,716.67
2017-11-28	7,910	8,080	7,910	8,080	198,500	2,693.33
2017-11-27	7,990	8,010	7,890	7,890	204,200	2,630
2017-11-24	7,900	7,980	7,880	7,960	114,200	2,653.33
2017-11-22	8,010	8,030	7,890	7,900	186,700	2,633.33
2017-11-21	7,960	8,010	7,880	7,970	285,500	2,656.67
2017-11-20	7,910	7,960	7,840	7,910	185,700	2,636.67
2017-11-17	7,880	7,980	7,850	7,950	370,100	2,650
2017-11-16	7,580	7,840	7,560	7,790	272,600	2,596.67
2017-11-15	7,710	7,770	7,600	7,630	315,400	2,543.33
2017-11-13	7,400	7,830	7,400	7,770	683,600	2,590
2017-11-10	7,180	7,270	7,160	7,250	152,800	2,416.67
2017-11-09	7,270	7,320	7,190	7,250	334,100	2,416.67
2017-11-08	7,260	7,270	7,220	7,230	161,900	2,410
2017-11-07	7,230	7,280	7,180	7,260	176,400	2,420
2017-11-06	7,210	7,300	7,210	7,270	211,100	2,423.33
2017-11-02	7,190	7,230	7,150	7,210	151,600	2,403.33
2017-11-01	7,170	7,220	7,120	7,200	207,500	2,400
2017-10-31	7,130	7,150	7,090	7,130	187,400	2,376.67
2017-10-30	7,120	7,160	7,110	7,140	259,400	2,380
2017-10-27	7,090	7,170	7,070	7,150	202,000	2,383.33
2017-10-26	7,070	7,090	7,050	7,060	144,500	2,353.33
2017-10-25	7,120	7,120	7,030	7,060	319,200	2,353.33
2017-10-24	7,210	7,270	7,160	7,200	198,900	2,400
2017-10-23	7,200	7,220	7,160	7,200	141,500	2,400
2017-10-20	7,100	7,170	7,090	7,130	246,900	2,376.67
2017-10-19	7,160	7,180	7,030	7,080	384,700	2,360
2017-10-18	7,220	7,280	7,200	7,220	137,600	2,406.67
2017-10-17	7,260	7,260	7,190	7,230	149,600	2,410
2017-10-16	7,190	7,270	7,180	7,230	175,000	2,410
2017-10-13	7,060	7,170	7,060	7,150	201,200	2,383.33
2017-10-12	7,060	7,150	7,060	7,090	236,700	2,363.33
2017-10-11	6,960	7,020	6,960	7,000	148,000	2,333.33
2017-10-10	6,880	6,960	6,840	6,940	152,100	2,313.33
2017-10-06	7,000	7,010	6,890	6,900	166,500	2,300
2017-10-05	6,990	7,040	6,980	7,020	161,500	2,340
2017-10-04	6,910	6,990	6,900	6,970	205,800	2,323.33
2017-10-03	6,900	6,910	6,870	6,890	163,900	2,296.67
2017-10-02	6,840	6,880	6,820	6,870	148,400	2,290
2017-09-29	6,840	6,850	6,800	6,840	165,300	2,280
2017-09-28	6,820	6,850	6,730	6,830	180,900	2,276.67
2017-09-27	6,810	6,820	6,730	6,820	173,400	2,273.33
2017-09-26	6,930	6,940	6,820	6,860	439,300	2,286.67
2017-09-25	6,930	6,930	6,890	6,890	216,700	2,296.67
2017-09-22	6,900	6,910	6,880	6,900	173,100	2,300
2017-09-21	6,960	6,990	6,880	6,900	251,100	2,300
2017-09-20	7,000	7,030	6,950	6,960	200,400	2,320
2017-09-19	7,060	7,060	7,000	7,020	198,000	2,340
2017-09-15	7,050	7,070	7,000	7,020	267,500	2,340
2017-09-14	7,010	7,070	6,990	7,030	132,900	2,343.33
2017-09-13	7,000	7,030	6,960	7,020	102,000	2,340
2017-09-12	6,990	7,010	6,960	7,000	168,500	2,333.33
2017-09-11	6,880	6,960	6,860	6,930	142,900	2,310
2017-09-08	6,810	6,870	6,790	6,840	214,700	2,280
2017-09-07	6,830	6,880	6,820	6,860	166,100	2,286.67
2017-09-06	6,730	6,820	6,690	6,800	157,500	2,266.67
2017-09-05	6,770	6,780	6,710	6,730	175,400	2,243.33
2017-09-04	6,830	6,840	6,730	6,750	145,800	2,250
2017-09-01	6,790	6,820	6,760	6,800	142,000	2,266.67
2017-08-31	6,840	6,840	6,760	6,780	179,600	2,260
2017-08-30	6,770	6,840	6,750	6,830	190,600	2,276.67
2017-08-29	6,680	6,740	6,680	6,740	138,500	2,246.67
2017-08-28	6,740	6,740	6,690	6,730	131,600	2,243.33
2017-08-25	6,750	6,760	6,670	6,720	184,100	2,240
2017-08-24	6,730	6,770	6,720	6,770	122,700	2,256.67
2017-08-23	6,770	6,790	6,730	6,760	160,600	2,253.33
2017-08-22	6,790	6,800	6,730	6,730	180,200	2,243.33
2017-08-21	6,840	6,850	6,780	6,800	147,800	2,266.67
2017-08-18	6,760	6,820	6,720	6,790	216,700	2,263.33
2017-08-17	6,850	6,870	6,770	6,770	163,300	2,256.67
2017-08-16	6,830	6,900	6,810	6,890	286,700	2,296.67
2017-08-15	6,770	6,820	6,700	6,790	259,300	2,263.33
2017-08-14	6,730	6,770	6,650	6,690	513,200	2,230
2017-08-10	6,600	6,720	6,570	6,700	706,400	2,233.33
2017-08-09	7,060	7,080	7,010	7,050	153,600	2,350
2017-08-08	7,120	7,150	7,070	7,110	121,600	2,370
2017-08-07	7,090	7,130	7,030	7,110	128,700	2,370
2017-08-04	7,080	7,110	7,050	7,080	99,600	2,360
2017-08-03	7,050	7,110	7,040	7,080	129,100	2,360
2017-08-02	7,060	7,080	7,000	7,050	190,600	2,350
2017-08-01	6,910	7,030	6,900	7,010	181,500	2,336.67
2017-07-31	7,000	7,020	6,930	6,930	207,800	2,310
2017-07-28	6,970	7,020	6,950	7,000	124,300	2,333.33
2017-07-27	6,900	7,040	6,900	6,970	167,300	2,323.33
2017-07-26	7,000	7,010	6,910	6,910	147,700	2,303.33
2017-07-25	7,000	7,030	6,960	6,970	191,200	2,323.33
2017-07-24	7,100	7,120	6,980	7,020	305,400	2,340
2017-07-21	7,150	7,170	7,110	7,130	124,200	2,376.67
2017-07-20	7,170	7,200	7,130	7,190	178,800	2,396.67
2017-07-19	7,080	7,190	7,070	7,120	165,400	2,373.33
2017-07-18	7,160	7,160	7,070	7,110	236,300	2,370
2017-07-14	7,100	7,210	7,090	7,170	311,500	2,390
2017-07-13	7,050	7,080	7,040	7,060	135,300	2,353.33
2017-07-12	7,020	7,050	7,000	7,010	199,700	2,336.67
2017-07-11	6,950	7,010	6,930	6,990	141,000	2,330
2017-07-10	6,960	7,000	6,940	6,950	125,500	2,316.67
2017-07-07	6,930	6,990	6,920	6,930	158,400	2,310
2017-07-06	6,910	7,000	6,890	6,980	187,600	2,326.67
2017-07-05	6,910	6,950	6,820	6,930	252,200	2,310
2017-07-04	7,020	7,020	6,920	6,940	174,800	2,313.33
2017-07-03	7,020	7,070	6,960	6,970	180,200	2,323.33
2017-06-30	7,040	7,040	6,980	7,020	219,100	2,340
2017-06-29	7,100	7,120	7,020	7,080	213,000	2,360
2017-06-28	7,110	7,170	7,070	7,090	125,600	2,363.33
2017-06-27	7,130	7,170	7,130	7,140	169,200	2,380
2017-06-26	7,080	7,140	7,060	7,120	158,800	2,373.33
2017-06-23	7,190	7,190	7,110	7,110	221,100	2,370
2017-06-22	7,310	7,310	7,210	7,230	224,500	2,410
2017-06-21	7,300	7,320	7,280	7,300	210,000	2,433.33
2017-06-20	7,300	7,340	7,270	7,300	259,800	2,433.33
2017-06-19	7,250	7,290	7,230	7,260	141,700	2,420
2017-06-16	7,190	7,250	7,150	7,210	465,900	2,403.33
2017-06-15	7,140	7,240	7,130	7,170	286,400	2,390
2017-06-14	7,150	7,210	7,130	7,160	255,000	2,386.67
2017-06-13	7,190	7,240	7,130	7,190	268,500	2,396.67
2017-06-12	7,230	7,270	7,170	7,220	191,000	2,406.67
2017-06-09	7,240	7,260	7,160	7,180	314,000	2,393.33
2017-06-08	7,280	7,300	7,230	7,240	368,000	2,413.33
2017-06-07	7,300	7,350	7,270	7,320	265,900	2,440
2017-06-06	7,360	7,390	7,330	7,350	412,800	2,450
2017-06-05	7,140	7,280	7,120	7,270	267,900	2,423.33
2017-06-02	7,200	7,240	7,110	7,200	469,800	2,400
2017-06-01	6,980	7,150	6,970	7,150	233,800	2,383.33
2017-05-31	6,950	7,000	6,940	6,990	290,000	2,330
2017-05-30	7,000	7,020	6,950	6,970	266,500	2,323.33
2017-05-29	6,940	6,990	6,920	6,970	167,700	2,323.33
2017-05-26	6,870	6,920	6,840	6,900	188,700	2,300
2017-05-25	6,860	6,910	6,860	6,890	210,400	2,296.67
2017-05-24	6,920	6,930	6,790	6,840	255,600	2,280
2017-05-23	6,810	6,920	6,810	6,880	298,600	2,293.33
2017-05-22	6,740	6,830	6,710	6,800	353,700	2,266.67
2017-05-19	6,660	6,750	6,660	6,750	428,800	2,250
2017-05-18	6,610	6,680	6,600	6,680	285,500	2,226.67
2017-05-17	6,560	6,650	6,560	6,640	290,900	2,213.33
2017-05-16	6,600	6,630	6,580	6,580	332,400	2,193.33
2017-05-15	6,330	6,580	6,220	6,580	483,600	2,193.33
2017-05-12	6,490	6,510	6,420	6,480	253,400	2,160
2017-05-11	6,550	6,580	6,510	6,530	189,000	2,176.67
2017-05-10	6,500	6,540	6,490	6,530	306,100	2,176.67
2017-05-09	6,520	6,570	6,470	6,470	284,500	2,156.67
2017-05-08	6,420	6,550	6,410	6,530	299,900	2,176.67
2017-05-02	6,350	6,440	6,340	6,360	244,800	2,120
2017-05-01	6,350	6,360	6,270	6,340	232,300	2,113.33
2017-04-28	6,420	6,430	6,350	6,380	229,400	2,126.67
2017-04-27	6,360	6,460	6,360	6,420	270,500	2,140
2017-04-26	6,500	6,500	6,430	6,500	234,800	2,166.67
2017-04-25	6,450	6,510	6,420	6,500	224,000	2,166.67
2017-04-24	6,390	6,450	6,360	6,450	186,700	2,150
2017-04-21	6,340	6,380	6,300	6,360	244,400	2,120
2017-04-20	6,320	6,330	6,230	6,290	216,500	2,096.67
2017-04-19	6,290	6,370	6,290	6,340	192,200	2,113.33
2017-04-18	6,340	6,350	6,280	6,330	138,200	2,110
2017-04-17	6,240	6,360	6,240	6,340	213,700	2,113.33
2017-04-14	6,270	6,280	6,190	6,230	152,600	2,076.67
2017-04-13	6,250	6,300	6,240	6,270	237,000	2,090
2017-04-12	6,230	6,300	6,180	6,260	303,900	2,086.67
2017-04-11	6,250	6,310	6,240	6,260	177,300	2,086.67
2017-04-10	6,370	6,380	6,270	6,280	188,500	2,093.33
2017-04-07	6,350	6,370	6,280	6,330	314,200	2,110
2017-04-06	6,350	6,390	6,260	6,270	350,900	2,090
2017-04-05	6,280	6,390	6,250	6,370	381,300	2,123.33
2017-04-04	6,250	6,310	6,210	6,250	335,300	2,083.33
2017-04-03	6,200	6,300	6,170	6,290	306,000	2,096.67
2017-03-31	6,330	6,370	6,170	6,170	392,600	2,056.67
2017-03-30	6,420	6,440	6,290	6,310	224,100	2,103.33
2017-03-29	6,470	6,480	6,360	6,440	412,300	2,146.67
2017-03-28	6,520	6,580	6,490	6,510	417,400	2,170
2017-03-27	6,510	6,550	6,460	6,490	246,700	2,163.33
2017-03-24	6,490	6,570	6,480	6,540	274,100	2,180
2017-03-23	6,470	6,530	6,450	6,490	267,000	2,163.33
2017-03-22	6,510	6,560	6,490	6,490	243,300	2,163.33
2017-03-21	6,510	6,570	6,490	6,570	287,100	2,190
2017-03-17	6,490	6,530	6,470	6,510	263,300	2,170
2017-03-16	6,500	6,530	6,460	6,510	343,700	2,170
2017-03-15	6,500	6,540	6,490	6,530	162,500	2,176.67
2017-03-14	6,530	6,540	6,470	6,500	234,300	2,166.67
2017-03-13	6,490	6,540	6,470	6,510	325,800	2,170
2017-03-10	6,470	6,500	6,450	6,470	449,800	2,156.67
2017-03-09	6,420	6,420	6,380	6,410	227,900	2,136.67
2017-03-08	6,410	6,420	6,360	6,420	271,300	2,140
2017-03-07	6,400	6,450	6,390	6,430	206,800	2,143.33
2017-03-06	6,390	6,420	6,370	6,400	203,500	2,133.33
2017-03-03	6,410	6,460	6,390	6,410	286,800	2,136.67
2017-03-02	6,390	6,410	6,340	6,410	345,100	2,136.67
2017-03-01	6,320	6,360	6,290	6,350	284,300	2,116.67
2017-02-28	6,280	6,370	6,250	6,290	385,100	2,096.67
2017-02-27	6,310	6,480	6,280	6,300	912,300	2,100
2017-02-24	6,200	6,290	6,200	6,230	346,000	2,076.67
2017-02-23	6,190	6,220	6,160	6,200	402,800	2,066.67
2017-02-22	6,170	6,180	6,130	6,170	293,600	2,056.67
2017-02-21	6,120	6,160	6,100	6,150	219,400	2,050
2017-02-20	6,110	6,150	6,070	6,140	186,500	2,046.67
2017-02-17	6,040	6,110	6,010	6,100	262,900	2,033.33
2017-02-16	6,010	6,070	6,010	6,060	292,900	2,020
2017-02-15	6,050	6,050	5,990	6,010	254,100	2,003.33
2017-02-14	6,090	6,090	5,990	5,990	320,200	1,996.67
2017-02-13	6,010	6,110	5,990	6,100	366,300	2,033.33
2017-02-10	6,000	6,020	5,960	5,970	287,800	1,990
2017-02-09	5,920	5,960	5,870	5,940	376,200	1,980
2017-02-08	5,880	5,920	5,780	5,920	555,400	1,973.33
2017-02-07	5,940	5,960	5,880	5,910	242,300	1,970
2017-02-06	5,980	5,980	5,890	5,960	298,800	1,986.67
2017-02-03	5,930	5,960	5,890	5,900	309,900	1,966.67
2017-02-02	6,000	6,020	5,910	5,930	321,100	1,976.67
2017-02-01	5,970	6,030	5,960	6,020	216,300	2,006.67
2017-01-31	5,950	6,000	5,930	5,960	304,100	1,986.67
2017-01-30	5,960	5,990	5,920	5,980	205,300	1,993.33
2017-01-27	6,000	6,010	5,950	5,960	175,500	1,986.67
2017-01-26	5,920	5,980	5,890	5,970	207,500	1,990
2017-01-25	5,980	5,990	5,880	5,910	256,600	1,970
2017-01-24	5,870	5,940	5,850	5,920	313,200	1,973.33
2017-01-23	6,000	6,010	5,900	5,900	367,100	1,966.67
2017-01-20	6,080	6,120	6,060	6,080	218,700	2,026.67
2017-01-19	6,010	6,110	6,010	6,090	299,600	2,030
2017-01-18	5,970	6,000	5,920	5,980	253,500	1,993.33
2017-01-17	6,050	6,060	5,940	5,950	232,100	1,983.33
2017-01-16	6,040	6,080	6,030	6,050	168,800	2,016.67
2017-01-13	5,990	6,090	5,980	6,060	296,800	2,020
2017-01-12	6,140	6,140	6,010	6,050	292,000	2,016.67
2017-01-11	6,170	6,170	6,110	6,130	226,100	2,043.33
2017-01-10	6,170	6,220	6,110	6,140	284,100	2,046.67
2017-01-06	6,170	6,240	6,150	6,210	247,700	2,070
2017-01-05	6,150	6,220	6,140	6,180	317,900	2,060
2017-01-04	6,170	6,180	6,110	6,160	312,800	2,053.33

分割・併合履歴： [2023-12-28]1株→3株