2897 日清食品ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,890	8,890	8,750	8,840	233,700	2,946.67
2020-12-29	8,720	8,860	8,720	8,850	215,800	2,950
2020-12-28	8,790	8,830	8,720	8,760	222,200	2,920
2020-12-25	8,800	8,810	8,710	8,760	110,100	2,920
2020-12-24	8,900	8,910	8,720	8,780	218,800	2,926.67
2020-12-23	8,630	8,790	8,620	8,790	256,000	2,930
2020-12-22	8,640	8,670	8,530	8,580	250,900	2,860
2020-12-21	8,630	8,690	8,560	8,670	257,000	2,890
2020-12-18	8,530	8,630	8,530	8,580	272,900	2,860
2020-12-17	8,570	8,650	8,560	8,610	172,900	2,870
2020-12-16	8,600	8,650	8,550	8,600	216,400	2,866.67
2020-12-15	8,700	8,750	8,560	8,560	306,300	2,853.33
2020-12-14	8,800	8,900	8,710	8,730	276,000	2,910
2020-12-11	8,720	8,780	8,660	8,780	215,800	2,926.67
2020-12-10	8,680	8,730	8,630	8,710	191,000	2,903.33
2020-12-09	8,580	8,680	8,550	8,670	206,200	2,890
2020-12-08	8,640	8,700	8,540	8,540	236,200	2,846.67
2020-12-07	8,690	8,800	8,660	8,680	223,500	2,893.33
2020-12-04	8,560	8,690	8,560	8,650	167,800	2,883.33
2020-12-03	8,580	8,710	8,520	8,550	299,400	2,850
2020-12-02	8,740	8,770	8,570	8,600	377,500	2,866.67
2020-12-01	8,590	8,720	8,580	8,670	226,300	2,890
2020-11-30	8,900	8,900	8,610	8,620	396,600	2,873.33
2020-11-27	8,880	8,920	8,810	8,830	366,800	2,943.33
2020-11-26	8,790	8,850	8,730	8,810	212,700	2,936.67
2020-11-25	8,750	8,820	8,660	8,730	319,900	2,910
2020-11-24	8,840	8,880	8,720	8,740	284,400	2,913.33
2020-11-20	8,680	8,780	8,610	8,750	242,100	2,916.67
2020-11-19	8,470	8,680	8,440	8,680	296,500	2,893.33
2020-11-18	8,470	8,510	8,390	8,470	258,100	2,823.33
2020-11-17	8,650	8,650	8,450	8,460	381,900	2,820
2020-11-16	8,740	8,750	8,640	8,660	234,900	2,886.67
2020-11-13	8,770	8,800	8,630	8,660	299,100	2,886.67
2020-11-12	8,810	8,880	8,720	8,800	271,000	2,933.33
2020-11-11	8,700	8,810	8,640	8,700	405,900	2,900
2020-11-10	8,900	8,900	8,500	8,590	846,800	2,863.33
2020-11-09	9,240	9,350	9,090	9,090	441,500	3,030
2020-11-06	9,480	9,700	9,030	9,160	850,900	3,053.33
2020-11-05	9,200	9,380	9,190	9,340	267,400	3,113.33
2020-11-04	9,200	9,240	9,080	9,140	216,200	3,046.67
2020-11-02	9,140	9,240	9,090	9,130	207,300	3,043.33
2020-10-30	9,130	9,170	9,020	9,040	209,400	3,013.33
2020-10-29	9,200	9,340	9,170	9,210	327,500	3,070
2020-10-28	8,990	9,280	8,990	9,250	303,700	3,083.33
2020-10-27	9,010	9,130	8,920	9,100	220,000	3,033.33
2020-10-26	9,080	9,080	8,950	8,960	189,500	2,986.67
2020-10-23	9,290	9,290	9,090	9,170	210,900	3,056.67
2020-10-22	9,320	9,360	9,180	9,240	125,700	3,080
2020-10-21	9,450	9,500	9,350	9,350	145,300	3,116.67
2020-10-20	9,480	9,510	9,380	9,390	148,600	3,130
2020-10-19	9,510	9,570	9,460	9,470	160,100	3,156.67
2020-10-16	9,490	9,540	9,430	9,460	186,400	3,153.33
2020-10-15	9,550	9,610	9,490	9,490	200,300	3,163.33
2020-10-14	9,480	9,630	9,470	9,600	158,500	3,200
2020-10-13	9,590	9,630	9,500	9,500	166,500	3,166.67
2020-10-12	9,580	9,640	9,550	9,570	149,400	3,190
2020-10-09	9,620	9,650	9,510	9,550	165,800	3,183.33
2020-10-08	9,650	9,700	9,570	9,620	230,500	3,206.67
2020-10-07	9,700	9,720	9,630	9,660	213,900	3,220
2020-10-06	9,760	9,810	9,740	9,750	192,500	3,250
2020-10-05	9,680	9,790	9,640	9,740	250,300	3,246.67
2020-10-02	9,910	9,920	9,550	9,620	407,800	3,206.67
2020-09-30	10,070	10,120	9,890	9,900	248,400	3,300
2020-09-29	10,230	10,230	9,960	10,100	284,900	3,366.67
2020-09-28	10,300	10,400	10,260	10,370	338,800	3,456.67
2020-09-25	10,150	10,260	10,150	10,220	224,300	3,406.67
2020-09-24	9,980	10,250	9,970	10,130	311,700	3,376.67
2020-09-23	10,050	10,090	9,950	10,020	266,100	3,340
2020-09-18	9,950	9,970	9,830	9,960	280,200	3,320
2020-09-17	9,820	9,960	9,750	9,930	276,500	3,310
2020-09-16	9,750	9,870	9,750	9,860	151,500	3,286.67
2020-09-15	9,920	9,950	9,730	9,730	235,100	3,243.33
2020-09-14	10,010	10,020	9,870	9,930	268,800	3,310
2020-09-11	10,020	10,100	9,970	10,060	247,500	3,353.33
2020-09-10	10,030	10,080	9,930	9,960	219,000	3,320
2020-09-09	10,070	10,160	9,950	10,030	282,700	3,343.33
2020-09-08	10,180	10,250	10,050	10,130	234,000	3,376.67
2020-09-07	10,520	10,530	10,170	10,180	187,400	3,393.33
2020-09-04	10,630	10,660	10,460	10,460	178,400	3,486.67
2020-09-03	10,640	10,700	10,500	10,680	172,400	3,560
2020-09-02	10,610	10,610	10,510	10,590	185,500	3,530
2020-09-01	10,740	10,770	10,480	10,570	163,900	3,523.33
2020-08-31	10,600	10,740	10,530	10,600	186,900	3,533.33
2020-08-28	10,680	10,750	10,450	10,620	191,400	3,540
2020-08-27	10,600	10,710	10,580	10,700	173,000	3,566.67
2020-08-26	10,790	10,850	10,610	10,650	151,900	3,550
2020-08-25	10,950	10,960	10,760	10,790	213,600	3,596.67
2020-08-24	10,820	10,940	10,780	10,920	115,500	3,640
2020-08-21	10,830	10,850	10,730	10,810	135,600	3,603.33
2020-08-20	10,750	10,860	10,740	10,760	162,200	3,586.67
2020-08-19	10,900	10,950	10,810	10,820	190,800	3,606.67
2020-08-18	10,680	10,870	10,670	10,830	209,500	3,610
2020-08-17	10,680	10,760	10,620	10,620	147,900	3,540
2020-08-14	10,700	10,720	10,590	10,670	205,800	3,556.67
2020-08-13	10,700	10,720	10,580	10,690	248,600	3,563.33
2020-08-12	10,480	10,660	10,430	10,580	275,800	3,526.67
2020-08-11	10,490	10,490	10,220	10,410	357,100	3,470
2020-08-07	10,620	10,770	10,540	10,580	302,900	3,526.67
2020-08-06	10,180	10,840	10,170	10,620	654,800	3,540
2020-08-05	9,840	10,390	9,690	10,350	1,017,000	3,450
2020-08-04	9,550	9,760	9,500	9,750	442,100	3,250
2020-08-03	9,570	9,570	9,380	9,530	226,400	3,176.67
2020-07-31	9,540	9,590	9,470	9,480	223,400	3,160
2020-07-30	9,400	9,510	9,380	9,510	184,100	3,170
2020-07-29	9,430	9,480	9,410	9,450	136,900	3,150
2020-07-28	9,490	9,590	9,440	9,500	155,200	3,166.67
2020-07-27	9,350	9,510	9,340	9,510	220,500	3,170
2020-07-22	9,490	9,510	9,370	9,410	190,700	3,136.67
2020-07-21	9,560	9,610	9,450	9,540	198,300	3,180
2020-07-20	9,510	9,560	9,420	9,520	181,500	3,173.33
2020-07-17	9,350	9,480	9,320	9,450	164,700	3,150
2020-07-16	9,580	9,660	9,380	9,430	340,100	3,143.33
2020-07-15	9,630	9,680	9,530	9,670	227,300	3,223.33
2020-07-14	9,690	9,760	9,500	9,590	224,300	3,196.67
2020-07-13	9,610	9,680	9,470	9,680	191,600	3,226.67
2020-07-10	9,540	9,670	9,510	9,510	169,400	3,170
2020-07-09	9,490	9,650	9,410	9,590	224,000	3,196.67
2020-07-08	9,640	9,780	9,520	9,520	235,600	3,173.33
2020-07-07	9,510	9,640	9,470	9,640	207,400	3,213.33
2020-07-06	9,560	9,580	9,490	9,560	181,600	3,186.67
2020-07-03	9,410	9,530	9,330	9,530	146,900	3,176.67
2020-07-02	9,370	9,460	9,260	9,410	301,600	3,136.67
2020-07-01	9,540	9,560	9,330	9,360	229,500	3,120
2020-06-30	9,580	9,600	9,450	9,550	296,700	3,183.33
2020-06-29	9,390	9,550	9,340	9,500	321,600	3,166.67
2020-06-26	9,400	9,400	9,230	9,370	249,600	3,123.33
2020-06-25	9,220	9,430	9,190	9,400	297,000	3,133.33
2020-06-24	9,230	9,240	9,130	9,190	162,800	3,063.33
2020-06-23	9,280	9,330	9,130	9,270	200,500	3,090
2020-06-22	9,250	9,280	9,150	9,210	153,500	3,070
2020-06-19	9,300	9,340	9,210	9,270	429,900	3,090
2020-06-18	9,270	9,360	9,190	9,280	257,000	3,093.33
2020-06-17	9,190	9,320	9,180	9,270	251,800	3,090
2020-06-16	9,140	9,190	9,000	9,180	398,100	3,060
2020-06-15	9,060	9,200	9,040	9,040	339,800	3,013.33
2020-06-12	8,950	9,160	8,850	8,980	556,000	2,993.33
2020-06-11	8,870	8,970	8,850	8,950	270,700	2,983.33
2020-06-10	8,980	9,020	8,850	8,850	316,100	2,950
2020-06-09	8,700	8,860	8,680	8,860	359,600	2,953.33
2020-06-08	8,710	8,720	8,570	8,650	356,400	2,883.33
2020-06-05	8,800	8,840	8,690	8,700	301,000	2,900
2020-06-04	8,740	8,850	8,630	8,850	354,700	2,950
2020-06-03	8,950	8,950	8,720	8,750	482,600	2,916.67
2020-06-02	8,940	8,970	8,850	8,930	285,500	2,976.67
2020-06-01	9,040	9,050	8,940	8,970	185,600	2,990
2020-05-29	8,940	9,110	8,910	9,000	700,600	3,000
2020-05-28	8,930	8,930	8,800	8,900	339,700	2,966.67
2020-05-27	8,850	8,910	8,780	8,900	371,500	2,966.67
2020-05-26	8,920	8,940	8,730	8,860	456,900	2,953.33
2020-05-25	9,060	9,070	8,870	8,920	256,100	2,973.33
2020-05-22	9,040	9,080	9,000	9,050	138,400	3,016.67
2020-05-21	9,030	9,060	8,970	9,050	204,300	3,016.67
2020-05-20	9,150	9,270	9,070	9,090	270,500	3,030
2020-05-19	9,240	9,250	9,070	9,120	267,400	3,040
2020-05-18	9,190	9,240	9,130	9,240	228,800	3,080
2020-05-15	9,140	9,210	9,020	9,150	208,500	3,050
2020-05-14	9,210	9,270	9,130	9,130	230,600	3,043.33
2020-05-13	9,050	9,210	9,010	9,200	345,000	3,066.67
2020-05-12	9,030	9,120	8,940	9,120	586,800	3,040
2020-05-11	8,960	9,100	8,770	8,810	706,500	2,936.67
2020-05-08	9,100	9,150	8,960	9,020	291,600	3,006.67
2020-05-07	9,070	9,150	9,000	9,110	453,600	3,036.67
2020-05-01	8,900	9,030	8,860	9,010	251,300	3,003.33
2020-04-30	9,260	9,260	8,810	8,840	524,100	2,946.67
2020-04-28	9,120	9,180	9,060	9,170	284,700	3,056.67
2020-04-27	9,220	9,230	9,110	9,130	246,800	3,043.33
2020-04-24	9,080	9,170	9,040	9,170	296,200	3,056.67
2020-04-23	9,150	9,170	8,990	9,100	269,300	3,033.33
2020-04-22	8,950	9,140	8,930	9,070	276,000	3,023.33
2020-04-21	9,030	9,090	8,970	9,050	239,900	3,016.67
2020-04-20	9,010	9,150	9,010	9,100	128,200	3,033.33
2020-04-17	9,300	9,300	9,080	9,100	310,400	3,033.33
2020-04-16	9,150	9,290	9,120	9,240	447,300	3,080
2020-04-15	9,080	9,160	9,050	9,140	433,000	3,046.67
2020-04-14	8,950	9,060	8,940	9,060	480,300	3,020
2020-04-13	8,700	8,850	8,700	8,850	172,400	2,950
2020-04-10	8,700	8,810	8,540	8,810	263,500	2,936.67
2020-04-09	8,910	8,920	8,520	8,670	435,000	2,890
2020-04-08	8,990	9,080	8,860	8,940	478,000	2,980
2020-04-07	8,950	9,010	8,820	8,970	400,200	2,990
2020-04-06	9,010	9,070	8,790	8,910	427,300	2,970
2020-04-03	8,830	9,030	8,830	8,990	336,800	2,996.67
2020-04-02	8,800	9,020	8,790	8,850	266,500	2,950
2020-04-01	8,900	8,990	8,720	8,830	371,700	2,943.33
2020-03-31	9,360	9,370	8,970	9,000	553,400	3,000
2020-03-30	9,120	9,400	9,040	9,380	680,700	3,126.67
2020-03-27	9,000	9,440	8,960	9,440	845,800	3,146.67
2020-03-26	8,380	8,890	8,160	8,860	731,100	2,953.33
2020-03-25	8,290	8,400	8,110	8,330	419,900	2,776.67
2020-03-24	8,620	8,920	7,880	8,140	597,600	2,713.33
2020-03-23	8,360	8,550	8,170	8,470	641,900	2,823.33
2020-03-19	7,920	8,020	7,780	7,910	706,600	2,636.67
2020-03-18	7,580	8,050	7,450	7,700	808,900	2,566.67
2020-03-17	7,420	7,700	7,280	7,380	831,200	2,460
2020-03-16	7,440	7,720	7,350	7,370	376,900	2,456.67
2020-03-13	7,500	7,590	7,150	7,370	655,600	2,456.67
2020-03-12	8,010	8,070	7,740	7,920	458,700	2,640
2020-03-11	8,190	8,360	8,150	8,160	331,300	2,720
2020-03-10	8,100	8,190	7,810	8,150	492,500	2,716.67
2020-03-09	8,220	8,230	8,010	8,110	369,200	2,703.33
2020-03-06	8,390	8,510	8,340	8,370	275,400	2,790
2020-03-05	8,460	8,520	8,330	8,480	286,900	2,826.67
2020-03-04	8,380	8,440	8,320	8,360	317,900	2,786.67
2020-03-03	8,820	8,840	8,450	8,460	406,000	2,820
2020-03-02	8,390	8,750	8,350	8,670	331,900	2,890
2020-02-28	8,500	8,580	8,400	8,500	503,700	2,833.33
2020-02-27	8,660	8,720	8,550	8,620	374,000	2,873.33
2020-02-26	8,600	8,750	8,570	8,630	327,900	2,876.67
2020-02-25	8,540	8,740	8,480	8,640	396,400	2,880
2020-02-21	8,880	8,940	8,790	8,820	267,600	2,940
2020-02-20	8,930	9,010	8,870	8,900	219,200	2,966.67
2020-02-19	8,910	9,100	8,890	8,920	330,900	2,973.33
2020-02-18	8,800	8,910	8,770	8,850	263,900	2,950
2020-02-17	8,850	8,870	8,720	8,760	380,300	2,920
2020-02-14	9,130	9,130	8,950	8,980	371,100	2,993.33
2020-02-13	9,160	9,160	9,040	9,080	221,200	3,026.67
2020-02-12	9,230	9,280	9,190	9,220	310,000	3,073.33
2020-02-10	9,160	9,230	9,130	9,200	240,500	3,066.67
2020-02-07	9,040	9,360	9,030	9,170	445,000	3,056.67
2020-02-06	8,940	9,150	8,890	9,030	643,900	3,010
2020-02-05	8,470	8,850	8,450	8,830	563,300	2,943.33
2020-02-04	8,320	8,450	8,320	8,430	151,100	2,810
2020-02-03	8,200	8,440	8,200	8,420	290,500	2,806.67
2020-01-31	8,200	8,300	8,170	8,260	262,200	2,753.33
2020-01-30	8,240	8,260	8,150	8,190	139,600	2,730
2020-01-29	8,220	8,250	8,130	8,240	173,200	2,746.67
2020-01-28	8,250	8,280	8,210	8,250	161,600	2,750
2020-01-27	8,200	8,300	8,170	8,300	150,500	2,766.67
2020-01-24	8,270	8,300	8,240	8,270	95,900	2,756.67
2020-01-23	8,300	8,310	8,250	8,290	124,000	2,763.33
2020-01-22	8,250	8,380	8,250	8,380	114,200	2,793.33
2020-01-21	8,360	8,360	8,290	8,320	109,300	2,773.33
2020-01-20	8,340	8,390	8,320	8,330	86,400	2,776.67
2020-01-17	8,410	8,410	8,310	8,340	144,800	2,780
2020-01-16	8,220	8,410	8,220	8,400	256,600	2,800
2020-01-15	8,120	8,230	8,120	8,210	209,900	2,736.67
2020-01-14	8,130	8,160	8,060	8,160	142,000	2,720
2020-01-10	8,130	8,180	8,090	8,120	138,100	2,706.67
2020-01-09	8,120	8,140	8,080	8,140	115,500	2,713.33
2020-01-08	8,000	8,040	7,920	8,030	169,400	2,676.67
2020-01-07	7,960	8,150	7,960	8,130	157,200	2,710
2020-01-06	8,030	8,060	7,950	7,950	214,300	2,650

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