2897 日清食品ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,920	6,940	6,790	6,900	225,500	2,300
2018-12-27	6,600	6,970	6,600	6,940	308,900	2,313.33
2018-12-26	6,440	6,590	6,370	6,440	227,300	2,146.67
2018-12-25	6,710	6,730	6,360	6,430	271,400	2,143.33
2018-12-21	6,940	6,960	6,770	6,790	368,100	2,263.33
2018-12-20	7,090	7,150	6,900	6,950	239,500	2,316.67
2018-12-19	7,140	7,160	7,030	7,090	185,700	2,363.33
2018-12-18	7,240	7,360	7,130	7,130	365,200	2,376.67
2018-12-17	7,200	7,330	7,200	7,320	265,000	2,440
2018-12-14	7,270	7,360	7,220	7,270	365,900	2,423.33
2018-12-13	7,210	7,300	7,210	7,230	198,300	2,410
2018-12-12	7,160	7,230	7,160	7,190	236,500	2,396.67
2018-12-11	7,190	7,220	7,030	7,060	243,800	2,353.33
2018-12-10	7,180	7,200	7,080	7,120	163,700	2,373.33
2018-12-07	7,150	7,260	7,080	7,250	227,100	2,416.67
2018-12-06	7,250	7,270	7,090	7,140	205,600	2,380
2018-12-05	7,130	7,280	7,130	7,280	187,400	2,426.67
2018-12-04	7,370	7,380	7,220	7,220	193,500	2,406.67
2018-12-03	7,420	7,430	7,350	7,370	170,300	2,456.67
2018-11-30	7,280	7,340	7,240	7,330	368,200	2,443.33
2018-11-29	7,410	7,410	7,220	7,230	262,700	2,410
2018-11-28	7,220	7,290	7,200	7,270	189,400	2,423.33
2018-11-27	7,140	7,190	7,130	7,180	171,100	2,393.33
2018-11-26	7,100	7,130	7,050	7,080	268,000	2,360
2018-11-22	6,930	7,110	6,930	7,110	276,000	2,370
2018-11-21	6,890	6,940	6,860	6,920	333,600	2,306.67
2018-11-20	6,970	6,990	6,910	6,910	325,600	2,303.33
2018-11-19	7,140	7,160	7,020	7,040	236,600	2,346.67
2018-11-16	7,200	7,280	7,120	7,140	292,200	2,380
2018-11-15	7,200	7,290	7,190	7,270	149,300	2,423.33
2018-11-14	7,230	7,290	7,220	7,250	184,600	2,416.67
2018-11-13	7,270	7,280	7,180	7,260	203,400	2,420
2018-11-12	7,390	7,440	7,350	7,350	265,900	2,450
2018-11-09	7,430	7,490	7,350	7,380	289,500	2,460
2018-11-08	7,490	7,490	7,240	7,400	511,200	2,466.67
2018-11-07	7,200	7,710	7,100	7,560	1,003,400	2,520
2018-11-06	6,960	7,090	6,920	7,090	229,700	2,363.33
2018-11-05	7,040	7,040	6,960	6,980	216,300	2,326.67
2018-11-02	7,150	7,170	7,030	7,090	333,900	2,363.33
2018-11-01	7,320	7,320	7,120	7,130	258,300	2,376.67
2018-10-31	7,270	7,300	7,220	7,290	266,700	2,430
2018-10-30	7,080	7,270	7,080	7,190	839,700	2,396.67
2018-10-29	7,040	7,150	7,010	7,020	164,700	2,340
2018-10-26	7,160	7,180	7,030	7,060	244,200	2,353.33
2018-10-25	7,200	7,240	7,130	7,150	236,200	2,383.33
2018-10-24	7,230	7,350	7,200	7,320	213,300	2,440
2018-10-23	7,360	7,360	7,190	7,210	222,800	2,403.33
2018-10-22	7,410	7,440	7,360	7,400	176,600	2,466.67
2018-10-19	7,400	7,400	7,300	7,380	144,000	2,460
2018-10-18	7,470	7,560	7,460	7,460	166,500	2,486.67
2018-10-17	7,380	7,460	7,360	7,460	157,100	2,486.67
2018-10-16	7,270	7,320	7,220	7,300	169,000	2,433.33
2018-10-15	7,350	7,400	7,280	7,290	245,700	2,430
2018-10-12	7,410	7,480	7,390	7,430	219,200	2,476.67
2018-10-11	7,560	7,590	7,460	7,500	293,500	2,500
2018-10-10	7,620	7,750	7,620	7,710	195,200	2,570
2018-10-09	7,710	7,750	7,590	7,610	319,300	2,536.67
2018-10-05	7,650	7,740	7,640	7,710	258,300	2,570
2018-10-04	7,760	7,790	7,660	7,670	240,100	2,556.67
2018-10-03	7,850	7,870	7,730	7,730	244,000	2,576.67
2018-10-02	7,860	7,910	7,820	7,860	265,100	2,620
2018-10-01	7,830	7,890	7,800	7,850	147,300	2,616.67
2018-09-28	7,810	7,840	7,760	7,810	201,800	2,603.33
2018-09-27	7,890	7,920	7,720	7,750	267,200	2,583.33
2018-09-26	7,800	7,970	7,780	7,950	228,100	2,650
2018-09-25	7,760	7,910	7,760	7,910	351,300	2,636.67
2018-09-21	7,700	7,790	7,660	7,780	324,600	2,593.33
2018-09-20	7,700	7,700	7,610	7,680	195,700	2,560
2018-09-19	7,650	7,670	7,600	7,660	199,500	2,553.33
2018-09-18	7,450	7,600	7,410	7,590	245,900	2,530
2018-09-14	7,520	7,550	7,370	7,430	316,800	2,476.67
2018-09-13	7,510	7,600	7,460	7,510	305,600	2,503.33
2018-09-12	7,500	7,530	7,410	7,480	258,500	2,493.33
2018-09-11	7,330	7,490	7,280	7,470	309,500	2,490
2018-09-10	7,250	7,370	7,200	7,280	329,900	2,426.67
2018-09-07	7,080	7,250	7,070	7,250	256,600	2,416.67
2018-09-06	7,050	7,100	7,030	7,080	172,600	2,360
2018-09-05	7,080	7,090	7,010	7,060	177,300	2,353.33
2018-09-04	7,060	7,120	7,030	7,090	159,300	2,363.33
2018-09-03	7,100	7,120	7,050	7,070	141,500	2,356.67
2018-08-31	7,120	7,170	7,080	7,090	494,700	2,363.33
2018-08-30	7,140	7,180	7,120	7,150	214,900	2,383.33
2018-08-29	7,130	7,150	7,090	7,090	142,500	2,363.33
2018-08-28	7,220	7,220	7,100	7,100	156,000	2,366.67
2018-08-27	7,040	7,210	7,040	7,140	166,800	2,380
2018-08-24	7,040	7,040	7,000	7,040	143,300	2,346.67
2018-08-23	6,980	7,020	6,970	6,990	135,000	2,330
2018-08-22	6,890	7,000	6,870	6,970	118,800	2,323.33
2018-08-21	6,900	6,960	6,850	6,920	176,500	2,306.67
2018-08-20	7,030	7,030	6,950	6,960	100,500	2,320
2018-08-17	6,950	7,000	6,940	6,980	83,800	2,326.67
2018-08-16	6,990	7,030	6,920	6,960	232,300	2,320
2018-08-15	7,000	7,020	6,960	7,010	115,200	2,336.67
2018-08-14	7,000	7,020	6,950	6,990	194,000	2,330
2018-08-13	6,950	6,950	6,860	6,870	276,200	2,290
2018-08-10	7,080	7,100	7,000	7,010	237,300	2,336.67
2018-08-09	7,080	7,180	7,080	7,100	271,200	2,366.67
2018-08-08	7,200	7,210	7,040	7,060	349,600	2,353.33
2018-08-07	7,420	7,840	7,100	7,220	773,800	2,406.67
2018-08-06	7,560	7,580	7,450	7,450	113,000	2,483.33
2018-08-03	7,600	7,620	7,520	7,530	172,700	2,510
2018-08-02	7,630	7,700	7,600	7,610	179,300	2,536.67
2018-08-01	7,700	7,720	7,620	7,640	159,800	2,546.67
2018-07-31	7,700	7,740	7,610	7,710	219,000	2,570
2018-07-30	7,770	7,770	7,710	7,730	113,000	2,576.67
2018-07-27	7,830	7,830	7,760	7,820	146,400	2,606.67
2018-07-26	7,770	7,810	7,740	7,790	182,700	2,596.67
2018-07-25	7,660	7,680	7,640	7,650	113,400	2,550
2018-07-24	7,740	7,750	7,600	7,600	132,800	2,533.33
2018-07-23	7,700	7,740	7,650	7,700	116,600	2,566.67
2018-07-20	7,680	7,710	7,630	7,700	165,800	2,566.67
2018-07-19	7,760	7,770	7,700	7,700	159,500	2,566.67
2018-07-18	7,760	7,800	7,720	7,770	150,300	2,590
2018-07-17	7,590	7,760	7,590	7,710	198,200	2,570
2018-07-13	7,460	7,540	7,400	7,530	155,300	2,510
2018-07-12	7,400	7,510	7,400	7,460	182,400	2,486.67
2018-07-11	7,450	7,470	7,360	7,390	199,000	2,463.33
2018-07-10	7,680	7,710	7,480	7,480	227,700	2,493.33
2018-07-09	7,660	7,710	7,640	7,670	111,200	2,556.67
2018-07-06	7,670	7,750	7,600	7,620	267,800	2,540
2018-07-05	7,730	7,760	7,510	7,580	463,900	2,526.67
2018-07-04	7,600	7,740	7,580	7,740	191,900	2,580
2018-07-03	7,730	7,780	7,590	7,640	218,500	2,546.67
2018-07-02	7,980	7,980	7,710	7,730	319,400	2,576.67
2018-06-29	8,050	8,050	7,880	8,010	277,900	2,670
2018-06-28	8,310	8,310	8,050	8,110	1,049,700	2,703.33
2018-06-27	8,220	8,400	8,210	8,330	323,100	2,776.67
2018-06-26	8,120	8,220	8,120	8,190	200,100	2,730
2018-06-25	8,220	8,220	8,120	8,130	175,100	2,710
2018-06-22	8,200	8,250	8,170	8,220	244,200	2,740
2018-06-21	8,180	8,270	8,180	8,210	164,900	2,736.67
2018-06-20	8,160	8,280	8,150	8,240	248,200	2,746.67
2018-06-19	8,200	8,210	8,090	8,120	230,300	2,706.67
2018-06-18	8,290	8,290	8,230	8,240	138,700	2,746.67
2018-06-15	8,300	8,320	8,210	8,280	255,700	2,760
2018-06-14	8,300	8,360	8,250	8,260	191,300	2,753.33
2018-06-13	8,310	8,380	8,260	8,280	163,700	2,760
2018-06-12	8,330	8,340	8,250	8,340	185,900	2,780
2018-06-11	8,120	8,300	8,110	8,270	256,900	2,756.67
2018-06-08	8,080	8,130	8,060	8,080	229,200	2,693.33
2018-06-07	8,120	8,140	8,050	8,070	185,100	2,690
2018-06-06	8,080	8,130	8,050	8,130	163,500	2,710
2018-06-05	8,070	8,150	8,040	8,130	162,800	2,710
2018-06-04	8,000	8,120	7,980	8,070	179,700	2,690
2018-06-01	8,030	8,110	7,980	7,990	174,700	2,663.33
2018-05-31	8,120	8,160	8,070	8,100	363,900	2,700
2018-05-30	8,050	8,110	8,030	8,060	171,200	2,686.67
2018-05-29	8,160	8,190	8,100	8,120	141,300	2,706.67
2018-05-28	8,130	8,180	8,120	8,140	128,000	2,713.33
2018-05-25	8,070	8,120	8,010	8,110	136,500	2,703.33
2018-05-24	8,000	8,060	8,000	8,020	157,700	2,673.33
2018-05-23	8,020	8,080	8,010	8,030	178,100	2,676.67
2018-05-22	8,130	8,150	8,010	8,040	161,100	2,680
2018-05-21	8,190	8,230	8,140	8,150	121,100	2,716.67
2018-05-18	8,270	8,280	8,180	8,240	120,500	2,746.67
2018-05-17	8,210	8,270	8,180	8,250	140,800	2,750
2018-05-16	8,230	8,260	8,180	8,200	134,400	2,733.33
2018-05-15	8,180	8,280	8,150	8,240	155,900	2,746.67
2018-05-14	8,100	8,250	8,090	8,240	178,900	2,746.67
2018-05-11	7,990	8,100	7,960	8,020	237,500	2,673.33
2018-05-10	8,120	8,180	7,890	8,000	420,300	2,666.67
2018-05-09	8,190	8,260	8,140	8,180	165,900	2,726.67
2018-05-08	8,140	8,200	8,100	8,180	181,600	2,726.67
2018-05-07	8,110	8,190	8,100	8,170	173,600	2,723.33
2018-05-02	8,100	8,100	8,020	8,090	112,600	2,696.67
2018-05-01	8,040	8,100	7,990	8,090	158,500	2,696.67
2018-04-27	7,920	8,060	7,880	8,050	261,100	2,683.33
2018-04-26	7,820	7,910	7,790	7,890	187,300	2,630
2018-04-25	7,720	7,820	7,690	7,810	173,600	2,603.33
2018-04-24	7,650	7,700	7,580	7,700	165,700	2,566.67
2018-04-23	7,690	7,690	7,560	7,610	139,900	2,536.67
2018-04-20	7,720	7,760	7,690	7,720	116,300	2,573.33
2018-04-19	7,780	7,780	7,690	7,720	140,100	2,573.33
2018-04-18	7,670	7,790	7,660	7,780	225,300	2,593.33
2018-04-17	7,560	7,640	7,550	7,620	174,600	2,540
2018-04-16	7,460	7,580	7,420	7,580	148,300	2,526.67
2018-04-13	7,470	7,480	7,330	7,450	151,700	2,483.33
2018-04-12	7,430	7,470	7,380	7,450	143,800	2,483.33
2018-04-11	7,490	7,500	7,300	7,360	199,300	2,453.33
2018-04-10	7,530	7,630	7,490	7,530	211,600	2,510
2018-04-09	7,550	7,620	7,500	7,590	135,800	2,530
2018-04-06	7,530	7,610	7,500	7,550	173,900	2,516.67
2018-04-05	7,450	7,570	7,410	7,530	235,500	2,510
2018-04-04	7,360	7,410	7,290	7,390	186,200	2,463.33
2018-04-03	7,220	7,390	7,210	7,370	172,100	2,456.67
2018-03-30	7,400	7,410	7,330	7,380	149,400	2,460
2018-03-29	7,280	7,360	7,240	7,340	208,300	2,446.67
2018-03-28	7,260	7,290	7,180	7,250	204,000	2,416.67
2018-03-27	7,240	7,390	7,220	7,390	319,800	2,463.33
2018-03-26	7,050	7,210	7,050	7,210	235,000	2,403.33
2018-03-23	7,110	7,160	7,040	7,050	299,700	2,350
2018-03-22	7,120	7,200	7,120	7,180	217,300	2,393.33
2018-03-20	7,200	7,210	7,120	7,180	170,000	2,393.33
2018-03-19	7,340	7,350	7,200	7,240	182,000	2,413.33
2018-03-16	7,280	7,360	7,250	7,340	236,600	2,446.67
2018-03-15	7,280	7,290	7,190	7,260	180,800	2,420
2018-03-14	7,270	7,330	7,270	7,320	178,200	2,440
2018-03-13	7,140	7,270	7,140	7,260	175,900	2,420
2018-03-12	7,190	7,200	7,130	7,150	142,400	2,383.33
2018-03-09	7,100	7,190	7,070	7,130	240,700	2,376.67
2018-03-08	7,070	7,080	7,000	7,030	258,200	2,343.33
2018-03-07	7,140	7,200	7,070	7,080	190,800	2,360
2018-03-06	7,170	7,190	7,120	7,160	202,900	2,386.67
2018-03-05	7,090	7,180	7,090	7,140	140,200	2,380
2018-03-02	7,110	7,150	7,080	7,100	202,000	2,366.67
2018-03-01	7,310	7,310	7,200	7,210	219,200	2,403.33
2018-02-28	7,330	7,430	7,320	7,320	249,700	2,440
2018-02-27	7,410	7,420	7,350	7,390	142,300	2,463.33
2018-02-26	7,410	7,420	7,360	7,380	203,600	2,460
2018-02-23	7,430	7,440	7,370	7,380	107,900	2,460
2018-02-22	7,400	7,440	7,350	7,410	140,400	2,470
2018-02-21	7,420	7,500	7,360	7,480	152,500	2,493.33
2018-02-20	7,530	7,530	7,410	7,430	148,700	2,476.67
2018-02-19	7,510	7,570	7,460	7,530	147,300	2,510
2018-02-16	7,360	7,450	7,350	7,400	203,300	2,466.67
2018-02-15	7,350	7,390	7,310	7,320	173,100	2,440
2018-02-14	7,340	7,390	7,270	7,300	281,700	2,433.33
2018-02-13	7,590	7,600	7,400	7,420	258,600	2,473.33
2018-02-09	7,410	7,550	7,410	7,530	269,800	2,510
2018-02-08	7,600	7,690	7,590	7,600	289,900	2,533.33
2018-02-07	7,560	7,760	7,560	7,570	673,700	2,523.33
2018-02-06	7,870	7,890	7,680	7,860	376,100	2,620
2018-02-05	8,100	8,160	8,020	8,040	236,300	2,680
2018-02-02	8,230	8,260	8,130	8,230	176,400	2,743.33
2018-02-01	8,100	8,250	8,100	8,250	177,800	2,750
2018-01-31	8,120	8,240	8,080	8,080	259,600	2,693.33
2018-01-30	8,200	8,230	8,120	8,130	184,400	2,710
2018-01-29	8,220	8,250	8,180	8,200	112,000	2,733.33
2018-01-26	8,150	8,230	8,150	8,170	168,600	2,723.33
2018-01-25	8,090	8,130	8,060	8,100	143,500	2,700
2018-01-24	8,200	8,220	8,150	8,160	104,700	2,720
2018-01-23	8,170	8,210	8,140	8,190	123,000	2,730
2018-01-22	8,130	8,150	8,070	8,110	151,400	2,703.33
2018-01-19	8,150	8,200	8,100	8,120	136,800	2,706.67
2018-01-18	8,310	8,330	8,120	8,120	230,000	2,706.67
2018-01-17	8,220	8,300	8,210	8,290	163,800	2,763.33
2018-01-16	8,200	8,270	8,200	8,250	101,500	2,750
2018-01-15	8,150	8,220	8,150	8,180	70,900	2,726.67
2018-01-12	8,220	8,240	8,110	8,140	231,700	2,713.33
2018-01-11	8,380	8,400	8,240	8,260	192,200	2,753.33
2018-01-10	8,440	8,470	8,400	8,430	138,800	2,810
2018-01-09	8,400	8,470	8,370	8,430	197,500	2,810
2018-01-05	8,390	8,400	8,320	8,380	158,900	2,793.33
2018-01-04	8,240	8,360	8,190	8,360	196,300	2,786.67

分割・併合履歴： [2023-12-28]1株→3株