2897 日清食品ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,140	8,150	8,100	8,120	112,200	2,706.67
2019-12-27	8,200	8,210	8,150	8,170	76,400	2,723.33
2019-12-26	8,140	8,190	8,120	8,190	89,600	2,730
2019-12-25	8,200	8,200	8,110	8,120	83,100	2,706.67
2019-12-24	8,140	8,190	8,140	8,170	69,500	2,723.33
2019-12-23	8,200	8,220	8,140	8,170	87,000	2,723.33
2019-12-20	8,150	8,200	8,110	8,170	186,400	2,723.33
2019-12-19	8,200	8,210	8,140	8,170	175,700	2,723.33
2019-12-18	8,180	8,210	8,130	8,200	155,900	2,733.33
2019-12-17	8,160	8,210	8,150	8,210	171,200	2,736.67
2019-12-16	8,170	8,220	8,150	8,160	100,400	2,720
2019-12-13	8,260	8,280	8,160	8,170	226,700	2,723.33
2019-12-12	8,170	8,220	8,140	8,180	117,000	2,726.67
2019-12-11	8,220	8,260	8,170	8,180	157,400	2,726.67
2019-12-10	8,290	8,290	8,230	8,240	138,400	2,746.67
2019-12-09	8,250	8,270	8,200	8,260	134,800	2,753.33
2019-12-06	8,150	8,220	8,100	8,180	133,900	2,726.67
2019-12-05	8,170	8,220	8,160	8,160	187,400	2,720
2019-12-04	8,020	8,150	8,010	8,110	261,700	2,703.33
2019-12-03	8,160	8,210	8,090	8,110	274,000	2,703.33
2019-12-02	8,200	8,300	8,200	8,230	146,400	2,743.33
2019-11-29	8,270	8,320	8,190	8,200	249,300	2,733.33
2019-11-28	8,260	8,290	8,210	8,240	210,100	2,746.67
2019-11-27	8,270	8,390	8,260	8,270	189,200	2,756.67
2019-11-26	8,280	8,320	8,200	8,240	1,120,600	2,746.67
2019-11-25	8,290	8,300	8,210	8,290	155,900	2,763.33
2019-11-22	8,200	8,290	8,170	8,270	182,700	2,756.67
2019-11-21	8,340	8,370	8,180	8,290	213,600	2,763.33
2019-11-20	8,280	8,370	8,220	8,280	250,700	2,760
2019-11-19	8,380	8,430	8,310	8,340	220,000	2,780
2019-11-18	8,250	8,310	8,180	8,310	223,600	2,770
2019-11-15	8,380	8,430	8,330	8,350	221,500	2,783.33
2019-11-14	8,350	8,390	8,260	8,350	156,400	2,783.33
2019-11-13	8,370	8,370	8,300	8,320	155,600	2,773.33
2019-11-12	8,410	8,450	8,320	8,350	229,600	2,783.33
2019-11-11	8,500	8,510	8,380	8,420	184,100	2,806.67
2019-11-08	8,620	8,710	8,410	8,490	345,300	2,830
2019-11-07	8,450	8,680	8,230	8,570	529,800	2,856.67
2019-11-06	8,450	8,470	8,320	8,350	211,500	2,783.33
2019-11-05	8,360	8,450	8,340	8,420	278,000	2,806.67
2019-11-01	8,210	8,310	8,200	8,260	147,300	2,753.33
2019-10-31	8,370	8,370	8,200	8,200	207,900	2,733.33
2019-10-30	8,210	8,380	8,210	8,380	260,300	2,793.33
2019-10-29	8,140	8,230	8,130	8,210	188,200	2,736.67
2019-10-28	8,110	8,160	8,050	8,130	136,300	2,710
2019-10-25	8,170	8,190	8,100	8,150	162,800	2,716.67
2019-10-24	8,250	8,250	8,080	8,100	169,400	2,700
2019-10-23	8,240	8,250	8,130	8,220	163,600	2,740
2019-10-21	8,180	8,230	8,160	8,210	129,400	2,736.67
2019-10-18	8,200	8,210	8,090	8,110	180,400	2,703.33
2019-10-17	8,250	8,270	8,120	8,140	219,300	2,713.33
2019-10-16	8,300	8,350	8,230	8,270	216,000	2,756.67
2019-10-15	8,150	8,300	8,120	8,270	267,700	2,756.67
2019-10-11	8,110	8,110	8,040	8,080	192,200	2,693.33
2019-10-10	8,090	8,110	7,990	8,000	137,700	2,666.67
2019-10-09	7,970	8,120	7,960	8,110	185,200	2,703.33
2019-10-08	7,980	8,020	7,940	8,000	132,700	2,666.67
2019-10-07	7,960	7,980	7,930	7,960	82,900	2,653.33
2019-10-04	7,880	7,990	7,850	7,970	194,400	2,656.67
2019-10-03	7,680	7,900	7,660	7,880	282,900	2,626.67
2019-10-02	7,830	7,840	7,750	7,760	204,200	2,586.67
2019-10-01	7,770	7,850	7,760	7,820	154,500	2,606.67
2019-09-30	7,830	7,860	7,770	7,800	214,500	2,600
2019-09-27	8,020	8,020	7,820	7,910	281,800	2,636.67
2019-09-26	8,000	8,120	7,990	8,050	394,700	2,683.33
2019-09-25	7,870	7,970	7,870	7,940	169,700	2,646.67
2019-09-24	7,880	7,980	7,860	7,890	221,100	2,630
2019-09-20	7,800	7,890	7,780	7,880	298,700	2,626.67
2019-09-19	7,800	7,830	7,670	7,760	327,300	2,586.67
2019-09-18	7,630	7,750	7,630	7,670	221,700	2,556.67
2019-09-17	7,570	7,600	7,500	7,590	161,300	2,530
2019-09-13	7,520	7,530	7,450	7,530	299,400	2,510
2019-09-12	7,510	7,610	7,470	7,510	303,300	2,503.33
2019-09-11	7,440	7,510	7,390	7,510	203,100	2,503.33
2019-09-10	7,550	7,570	7,460	7,490	143,600	2,496.67
2019-09-09	7,480	7,570	7,460	7,570	127,200	2,523.33
2019-09-06	7,530	7,530	7,440	7,480	138,100	2,493.33
2019-09-05	7,420	7,530	7,390	7,500	231,600	2,500
2019-09-04	7,380	7,420	7,370	7,390	152,200	2,463.33
2019-09-03	7,290	7,410	7,280	7,400	190,100	2,466.67
2019-09-02	7,250	7,310	7,170	7,250	145,000	2,416.67
2019-08-30	7,310	7,390	7,270	7,370	298,200	2,456.67
2019-08-29	7,030	7,130	7,020	7,130	160,600	2,376.67
2019-08-28	7,040	7,060	6,990	7,040	87,200	2,346.67
2019-08-27	7,040	7,070	7,000	7,050	151,400	2,350
2019-08-26	6,850	6,990	6,840	6,970	124,300	2,323.33
2019-08-23	7,060	7,060	6,990	7,040	181,900	2,346.67
2019-08-22	7,010	7,040	6,970	7,000	263,300	2,333.33
2019-08-21	6,890	6,950	6,860	6,950	153,300	2,316.67
2019-08-20	6,920	7,000	6,910	7,000	151,800	2,333.33
2019-08-19	7,000	7,000	6,920	6,950	137,500	2,316.67
2019-08-16	6,970	7,040	6,970	6,980	182,600	2,326.67
2019-08-15	6,970	7,030	6,930	7,000	147,800	2,333.33
2019-08-14	7,110	7,130	7,020	7,060	168,400	2,353.33
2019-08-13	7,110	7,120	7,030	7,050	239,600	2,350
2019-08-09	7,200	7,210	7,130	7,140	256,200	2,380
2019-08-08	7,200	7,310	7,170	7,200	546,700	2,400
2019-08-07	6,660	7,170	6,540	7,090	768,900	2,363.33
2019-08-06	6,550	6,740	6,530	6,730	202,200	2,243.33
2019-08-05	6,700	6,720	6,570	6,700	207,100	2,233.33
2019-08-02	6,820	6,850	6,730	6,760	186,600	2,253.33
2019-08-01	6,750	6,900	6,710	6,890	141,000	2,296.67
2019-07-31	6,930	6,940	6,790	6,790	252,900	2,263.33
2019-07-30	6,990	7,010	6,970	7,000	132,300	2,333.33
2019-07-29	6,940	6,990	6,930	6,990	136,100	2,330
2019-07-26	6,950	6,960	6,890	6,900	99,900	2,300
2019-07-25	6,960	7,000	6,950	6,990	93,200	2,330
2019-07-24	6,950	6,970	6,900	6,960	120,700	2,320
2019-07-23	6,920	6,970	6,900	6,930	87,800	2,310
2019-07-22	6,850	6,920	6,820	6,880	121,700	2,293.33
2019-07-19	6,770	6,930	6,770	6,930	125,200	2,310
2019-07-18	6,860	6,880	6,710	6,730	197,600	2,243.33
2019-07-17	6,820	6,880	6,770	6,850	180,700	2,283.33
2019-07-16	6,850	6,850	6,750	6,800	156,800	2,266.67
2019-07-12	6,850	6,880	6,820	6,870	113,900	2,290
2019-07-11	6,900	6,910	6,860	6,860	140,100	2,286.67
2019-07-10	6,880	6,920	6,840	6,900	188,700	2,300
2019-07-09	6,910	7,000	6,910	6,970	196,000	2,323.33
2019-07-08	6,950	6,950	6,820	6,840	188,800	2,280
2019-07-05	7,020	7,020	6,950	7,010	115,500	2,336.67
2019-07-04	6,990	7,040	6,950	6,970	162,600	2,323.33
2019-07-03	7,000	7,010	6,920	6,950	154,000	2,316.67
2019-07-02	7,010	7,020	6,940	6,980	155,600	2,326.67
2019-07-01	6,990	7,010	6,910	6,960	175,700	2,320
2019-06-28	6,890	6,950	6,870	6,940	177,300	2,313.33
2019-06-27	7,000	7,010	6,870	6,910	242,700	2,303.33
2019-06-26	6,950	7,010	6,920	7,000	230,400	2,333.33
2019-06-25	7,000	7,010	6,930	6,940	235,400	2,313.33
2019-06-24	6,910	6,960	6,870	6,940	201,700	2,313.33
2019-06-21	6,870	6,890	6,820	6,890	287,400	2,296.67
2019-06-20	6,920	6,920	6,830	6,850	220,600	2,283.33
2019-06-19	6,740	6,870	6,720	6,840	273,000	2,280
2019-06-18	6,730	6,750	6,650	6,680	195,500	2,226.67
2019-06-17	6,800	6,850	6,740	6,750	183,300	2,250
2019-06-14	6,790	6,810	6,700	6,810	182,200	2,270
2019-06-13	6,810	6,840	6,650	6,760	244,700	2,253.33
2019-06-12	6,820	6,870	6,810	6,830	239,300	2,276.67
2019-06-11	6,710	6,810	6,690	6,800	187,400	2,266.67
2019-06-10	6,680	6,690	6,610	6,670	193,100	2,223.33
2019-06-07	6,620	6,630	6,540	6,590	149,500	2,196.67
2019-06-06	6,590	6,650	6,560	6,620	192,100	2,206.67
2019-06-05	6,570	6,590	6,490	6,590	197,300	2,196.67
2019-06-04	6,570	6,570	6,420	6,470	177,200	2,156.67
2019-06-03	6,500	6,520	6,440	6,490	211,700	2,163.33
2019-05-31	6,500	6,620	6,480	6,580	304,900	2,193.33
2019-05-30	6,550	6,560	6,480	6,490	228,300	2,163.33
2019-05-29	6,580	6,670	6,560	6,610	290,400	2,203.33
2019-05-28	6,620	6,710	6,580	6,660	1,374,600	2,220
2019-05-27	6,650	6,660	6,570	6,590	216,000	2,196.67
2019-05-24	6,680	6,690	6,610	6,680	238,400	2,226.67
2019-05-23	6,670	6,750	6,670	6,720	277,800	2,240
2019-05-22	6,720	6,720	6,640	6,680	246,000	2,226.67
2019-05-21	6,720	6,760	6,680	6,700	209,800	2,233.33
2019-05-20	6,810	6,840	6,730	6,750	211,200	2,250
2019-05-17	6,850	6,850	6,740	6,810	264,600	2,270
2019-05-16	6,780	6,800	6,720	6,750	249,700	2,250
2019-05-15	6,870	6,880	6,680	6,770	330,200	2,256.67
2019-05-14	6,650	6,740	6,650	6,690	280,800	2,230
2019-05-13	6,860	6,900	6,740	6,740	283,700	2,246.67
2019-05-10	7,180	7,180	6,770	6,890	638,000	2,296.67
2019-05-09	6,890	7,370	6,880	7,240	823,000	2,413.33
2019-05-08	7,360	7,360	7,140	7,190	327,700	2,396.67
2019-05-07	7,480	7,500	7,360	7,480	341,700	2,493.33
2019-04-26	7,580	7,590	7,320	7,330	462,800	2,443.33
2019-04-25	7,660	7,700	7,590	7,620	137,700	2,540
2019-04-24	7,690	7,740	7,610	7,660	125,000	2,553.33
2019-04-23	7,690	7,730	7,640	7,690	113,300	2,563.33
2019-04-22	7,630	7,690	7,630	7,660	118,700	2,553.33
2019-04-19	7,650	7,680	7,630	7,680	100,500	2,560
2019-04-18	7,700	7,710	7,640	7,640	132,100	2,546.67
2019-04-17	7,770	7,820	7,710	7,760	134,800	2,586.67
2019-04-16	7,820	7,860	7,760	7,820	168,600	2,606.67
2019-04-15	7,920	7,940	7,800	7,900	372,900	2,633.33
2019-04-12	7,640	7,670	7,580	7,670	152,300	2,556.67
2019-04-11	7,590	7,610	7,530	7,600	109,300	2,533.33
2019-04-10	7,540	7,570	7,500	7,520	102,900	2,506.67
2019-04-09	7,540	7,590	7,510	7,580	139,100	2,526.67
2019-04-08	7,590	7,610	7,560	7,610	82,100	2,536.67
2019-04-05	7,620	7,640	7,540	7,590	126,100	2,530
2019-04-04	7,630	7,640	7,570	7,610	122,100	2,536.67
2019-04-03	7,660	7,680	7,540	7,680	175,100	2,560
2019-04-02	7,740	7,750	7,620	7,620	138,300	2,540
2019-04-01	7,690	7,790	7,690	7,720	196,900	2,573.33
2019-03-29	7,620	7,660	7,570	7,600	171,200	2,533.33
2019-03-28	7,570	7,580	7,510	7,550	263,800	2,516.67
2019-03-27	7,680	7,720	7,640	7,690	188,600	2,563.33
2019-03-26	7,520	7,730	7,520	7,730	412,200	2,576.67
2019-03-25	7,510	7,530	7,310	7,430	412,200	2,476.67
2019-03-22	7,590	7,630	7,560	7,590	184,100	2,530
2019-03-20	7,510	7,580	7,500	7,570	144,800	2,523.33
2019-03-19	7,600	7,600	7,500	7,530	155,000	2,510
2019-03-18	7,600	7,680	7,570	7,680	166,900	2,560
2019-03-15	7,550	7,590	7,520	7,570	277,200	2,523.33
2019-03-14	7,670	7,670	7,530	7,540	163,000	2,513.33
2019-03-13	7,670	7,670	7,530	7,580	197,300	2,526.67
2019-03-12	7,720	7,760	7,690	7,700	193,400	2,566.67
2019-03-11	7,580	7,650	7,570	7,640	135,700	2,546.67
2019-03-08	7,540	7,610	7,540	7,540	216,700	2,513.33
2019-03-07	7,600	7,660	7,530	7,640	218,700	2,546.67
2019-03-06	7,750	7,760	7,640	7,640	214,300	2,546.67
2019-03-05	7,770	7,800	7,750	7,760	141,700	2,586.67
2019-03-04	7,840	7,890	7,770	7,770	157,300	2,590
2019-03-01	7,740	7,770	7,700	7,770	130,200	2,590
2019-02-28	7,690	7,760	7,670	7,730	266,200	2,576.67
2019-02-27	7,620	7,710	7,610	7,680	192,600	2,560
2019-02-26	7,680	7,690	7,600	7,640	164,300	2,546.67
2019-02-25	7,650	7,770	7,630	7,720	170,900	2,573.33
2019-02-22	7,630	7,680	7,610	7,620	114,400	2,540
2019-02-21	7,640	7,700	7,580	7,630	209,100	2,543.33
2019-02-20	7,660	7,740	7,630	7,740	194,400	2,580
2019-02-19	7,590	7,650	7,580	7,650	142,500	2,550
2019-02-18	7,590	7,620	7,570	7,600	137,200	2,533.33
2019-02-15	7,460	7,490	7,410	7,470	181,300	2,490
2019-02-14	7,480	7,570	7,480	7,510	136,800	2,503.33
2019-02-13	7,520	7,620	7,500	7,540	241,200	2,513.33
2019-02-12	7,320	7,510	7,320	7,460	226,300	2,486.67
2019-02-08	7,260	7,320	7,180	7,200	216,800	2,400
2019-02-07	7,400	7,410	7,280	7,310	223,700	2,436.67
2019-02-06	7,430	7,560	7,420	7,430	481,700	2,476.67
2019-02-05	7,050	7,690	6,980	7,670	891,900	2,556.67
2019-02-04	7,010	7,080	6,980	7,040	177,100	2,346.67
2019-02-01	6,890	7,010	6,890	6,940	133,400	2,313.33
2019-01-31	6,970	7,010	6,880	6,910	180,300	2,303.33
2019-01-30	6,910	6,910	6,810	6,840	223,700	2,280
2019-01-29	6,850	6,950	6,850	6,920	196,600	2,306.67
2019-01-28	6,910	6,920	6,810	6,850	153,600	2,283.33
2019-01-25	6,830	6,940	6,810	6,910	199,000	2,303.33
2019-01-24	6,800	6,850	6,760	6,830	166,000	2,276.67
2019-01-23	6,780	6,780	6,730	6,760	156,400	2,253.33
2019-01-22	6,880	6,890	6,820	6,850	108,300	2,283.33
2019-01-21	6,840	6,870	6,810	6,840	109,100	2,280
2019-01-18	6,700	6,860	6,700	6,790	132,800	2,263.33
2019-01-17	6,740	6,760	6,690	6,700	134,400	2,233.33
2019-01-16	6,660	6,730	6,610	6,720	171,600	2,240
2019-01-15	6,570	6,700	6,560	6,670	206,700	2,223.33
2019-01-11	6,870	6,890	6,690	6,700	191,800	2,233.33
2019-01-10	6,780	6,840	6,760	6,810	143,300	2,270
2019-01-09	6,820	6,910	6,800	6,880	163,700	2,293.33
2019-01-08	6,960	6,990	6,780	6,780	247,000	2,260
2019-01-07	6,970	7,020	6,920	6,950	166,400	2,316.67
2019-01-04	6,740	6,850	6,690	6,830	256,000	2,276.67

分割・併合履歴： [2023-12-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30