2897 日清食品ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,490	8,500	8,390	8,390	126,900	2,796.67
2021-12-29	8,460	8,540	8,460	8,500	120,100	2,833.33
2021-12-28	8,400	8,540	8,400	8,530	163,600	2,843.33
2021-12-27	8,410	8,470	8,370	8,380	113,200	2,793.33
2021-12-24	8,560	8,560	8,380	8,410	144,600	2,803.33
2021-12-23	8,600	8,610	8,520	8,530	144,300	2,843.33
2021-12-22	8,710	8,760	8,610	8,650	179,600	2,883.33
2021-12-21	8,870	8,880	8,740	8,820	177,900	2,940
2021-12-20	8,620	8,800	8,610	8,770	221,200	2,923.33
2021-12-17	8,780	8,810	8,650	8,720	274,800	2,906.67
2021-12-16	8,740	8,770	8,660	8,760	134,700	2,920
2021-12-15	8,580	8,730	8,580	8,660	241,500	2,886.67
2021-12-14	8,520	8,600	8,510	8,560	151,000	2,853.33
2021-12-13	8,410	8,510	8,390	8,480	160,400	2,826.67
2021-12-10	8,390	8,430	8,320	8,340	233,000	2,780
2021-12-09	8,380	8,420	8,270	8,310	120,600	2,770
2021-12-08	8,490	8,490	8,350	8,360	234,100	2,786.67
2021-12-07	8,290	8,440	8,220	8,400	224,600	2,800
2021-12-06	8,330	8,400	8,260	8,280	166,900	2,760
2021-12-03	8,180	8,370	8,120	8,370	188,600	2,790
2021-12-02	8,200	8,320	8,200	8,250	252,200	2,750
2021-12-01	8,260	8,340	8,220	8,270	261,500	2,756.67
2021-11-30	8,440	8,490	8,340	8,340	400,100	2,780
2021-11-29	8,440	8,440	8,340	8,360	197,400	2,786.67
2021-11-26	8,400	8,470	8,360	8,460	141,500	2,820
2021-11-25	8,600	8,600	8,430	8,430	117,200	2,810
2021-11-24	8,560	8,650	8,540	8,550	136,500	2,850
2021-11-22	8,620	8,690	8,560	8,680	147,600	2,893.33
2021-11-19	8,600	8,690	8,550	8,590	147,200	2,863.33
2021-11-18	8,720	8,780	8,570	8,590	275,700	2,863.33
2021-11-17	8,770	8,780	8,690	8,770	167,200	2,923.33
2021-11-16	8,880	8,890	8,730	8,770	187,300	2,923.33
2021-11-15	8,970	9,000	8,900	8,900	84,200	2,966.67
2021-11-12	8,910	9,000	8,890	8,950	152,900	2,983.33
2021-11-11	8,890	8,970	8,780	8,910	127,400	2,970
2021-11-10	8,960	9,010	8,840	8,860	212,100	2,953.33
2021-11-09	8,890	9,020	8,870	8,970	231,700	2,990
2021-11-08	8,910	9,000	8,890	8,960	233,200	2,986.67
2021-11-05	8,880	8,990	8,580	8,900	537,800	2,966.67
2021-11-04	8,800	8,820	8,700	8,760	204,400	2,920
2021-11-02	8,780	8,820	8,720	8,770	177,500	2,923.33
2021-11-01	8,800	9,020	8,790	8,870	389,700	2,956.67
2021-10-29	8,530	8,740	8,420	8,710	418,100	2,903.33
2021-10-28	8,630	8,640	8,480	8,500	196,300	2,833.33
2021-10-27	8,530	8,610	8,490	8,540	284,800	2,846.67
2021-10-26	8,540	8,550	8,400	8,430	386,800	2,810
2021-10-25	8,690	8,720	8,650	8,650	136,500	2,883.33
2021-10-22	8,730	8,840	8,730	8,730	163,200	2,910
2021-10-21	8,740	8,800	8,710	8,780	152,100	2,926.67
2021-10-20	8,900	8,950	8,800	8,820	157,200	2,940
2021-10-19	8,730	8,890	8,710	8,850	181,900	2,950
2021-10-18	8,800	8,810	8,700	8,700	164,600	2,900
2021-10-15	8,850	8,890	8,790	8,870	176,500	2,956.67
2021-10-14	8,800	8,830	8,730	8,760	159,400	2,920
2021-10-13	8,820	8,870	8,770	8,780	172,200	2,926.67
2021-10-12	8,800	8,840	8,760	8,760	149,500	2,920
2021-10-11	8,780	8,860	8,760	8,860	200,300	2,953.33
2021-10-08	8,860	8,890	8,770	8,870	194,200	2,956.67
2021-10-07	8,950	8,980	8,830	8,830	156,600	2,943.33
2021-10-06	8,770	8,960	8,740	8,930	238,900	2,976.67
2021-10-05	8,800	8,860	8,720	8,750	261,300	2,916.67
2021-10-04	8,870	8,880	8,800	8,850	180,800	2,950
2021-10-01	8,870	8,940	8,830	8,860	205,600	2,953.33
2021-09-30	8,930	9,020	8,900	8,960	179,700	2,986.67
2021-09-29	8,830	8,890	8,740	8,890	303,100	2,963.33
2021-09-28	9,120	9,120	8,920	8,980	404,500	2,993.33
2021-09-27	9,270	9,310	9,140	9,150	256,500	3,050
2021-09-24	9,230	9,320	9,230	9,280	359,200	3,093.33
2021-09-22	9,220	9,260	9,080	9,080	219,100	3,026.67
2021-09-21	9,250	9,320	9,190	9,230	253,400	3,076.67
2021-09-17	9,290	9,310	9,220	9,300	441,200	3,100
2021-09-16	9,100	9,260	9,090	9,260	383,000	3,086.67
2021-09-15	9,060	9,080	9,020	9,040	171,000	3,013.33
2021-09-14	9,110	9,120	9,060	9,090	279,400	3,030
2021-09-13	9,060	9,100	9,010	9,100	252,400	3,033.33
2021-09-10	8,900	9,060	8,880	9,060	474,900	3,020
2021-09-09	8,790	8,890	8,780	8,890	337,900	2,963.33
2021-09-08	8,790	8,810	8,690	8,740	234,800	2,913.33
2021-09-07	8,650	8,740	8,640	8,740	289,600	2,913.33
2021-09-06	8,600	8,640	8,570	8,630	157,700	2,876.67
2021-09-03	8,600	8,640	8,570	8,600	220,600	2,866.67
2021-09-02	8,530	8,640	8,530	8,640	194,300	2,880
2021-09-01	8,520	8,560	8,490	8,550	194,100	2,850
2021-08-31	8,580	8,610	8,520	8,560	265,700	2,853.33
2021-08-30	8,580	8,610	8,510	8,610	214,000	2,870
2021-08-27	8,550	8,580	8,490	8,560	164,800	2,853.33
2021-08-26	8,500	8,560	8,470	8,530	153,700	2,843.33
2021-08-25	8,510	8,590	8,500	8,550	198,300	2,850
2021-08-24	8,380	8,560	8,380	8,550	215,600	2,850
2021-08-23	8,570	8,630	8,470	8,480	312,900	2,826.67
2021-08-20	8,400	8,520	8,390	8,470	433,100	2,823.33
2021-08-19	8,120	8,370	8,110	8,350	368,300	2,783.33
2021-08-18	8,220	8,240	8,150	8,150	185,500	2,716.67
2021-08-17	8,080	8,160	8,050	8,130	163,300	2,710
2021-08-16	8,060	8,090	7,990	7,990	165,200	2,663.33
2021-08-13	8,050	8,120	8,050	8,090	137,500	2,696.67
2021-08-12	8,050	8,050	7,980	8,010	136,100	2,670
2021-08-11	8,090	8,140	7,980	7,990	193,200	2,663.33
2021-08-10	8,140	8,230	8,070	8,070	219,100	2,690
2021-08-06	8,190	8,260	8,070	8,110	283,700	2,703.33
2021-08-05	8,050	8,350	8,050	8,330	687,100	2,776.67
2021-08-04	8,060	8,130	8,040	8,100	193,900	2,700
2021-08-03	7,900	8,110	7,900	8,110	248,800	2,703.33
2021-08-02	7,920	8,020	7,870	8,010	251,400	2,670
2021-07-30	7,860	7,880	7,760	7,800	356,000	2,600
2021-07-29	7,980	7,990	7,880	7,880	159,600	2,626.67
2021-07-28	7,970	7,990	7,920	7,930	176,300	2,643.33
2021-07-27	7,990	8,000	7,940	7,960	180,300	2,653.33
2021-07-26	8,080	8,100	7,930	7,970	193,400	2,656.67
2021-07-21	7,950	8,060	7,930	8,000	169,400	2,666.67
2021-07-20	7,900	8,020	7,860	7,990	261,900	2,663.33
2021-07-19	7,930	7,990	7,920	7,940	168,400	2,646.67
2021-07-16	8,000	8,070	7,920	7,920	208,900	2,640
2021-07-15	8,180	8,190	7,990	8,000	283,400	2,666.67
2021-07-14	8,070	8,180	8,050	8,180	251,900	2,726.67
2021-07-13	7,940	8,040	7,930	8,040	177,600	2,680
2021-07-12	7,890	7,920	7,860	7,920	176,700	2,640
2021-07-09	7,700	7,810	7,690	7,780	353,400	2,593.33
2021-07-08	7,830	7,860	7,760	7,760	262,900	2,586.67
2021-07-07	7,800	7,870	7,790	7,810	240,300	2,603.33
2021-07-06	7,880	7,900	7,820	7,820	224,400	2,606.67
2021-07-05	7,940	7,950	7,870	7,880	175,400	2,626.67
2021-07-02	7,880	7,950	7,870	7,900	223,800	2,633.33
2021-07-01	7,890	7,910	7,840	7,880	282,900	2,626.67
2021-06-30	8,080	8,090	8,000	8,000	151,100	2,666.67
2021-06-29	8,140	8,140	8,060	8,100	185,600	2,700
2021-06-28	8,150	8,150	8,060	8,120	164,500	2,706.67
2021-06-25	8,100	8,150	8,060	8,150	189,900	2,716.67
2021-06-24	8,030	8,170	8,000	8,150	210,300	2,716.67
2021-06-23	8,190	8,190	8,110	8,130	185,400	2,710
2021-06-22	8,010	8,140	8,010	8,130	213,500	2,710
2021-06-21	8,060	8,060	7,960	7,970	246,800	2,656.67
2021-06-18	8,090	8,100	8,000	8,070	490,200	2,690
2021-06-17	8,150	8,150	8,060	8,080	158,600	2,693.33
2021-06-16	8,130	8,150	8,090	8,110	185,000	2,703.33
2021-06-15	8,000	8,100	7,990	8,100	282,500	2,700
2021-06-14	7,900	7,960	7,890	7,960	162,400	2,653.33
2021-06-11	7,870	7,910	7,840	7,890	253,100	2,630
2021-06-10	7,870	7,950	7,810	7,830	253,100	2,610
2021-06-09	7,860	7,920	7,840	7,870	203,500	2,623.33
2021-06-08	7,730	7,820	7,730	7,810	228,900	2,603.33
2021-06-07	7,730	7,780	7,710	7,750	275,800	2,583.33
2021-06-04	7,810	7,860	7,700	7,730	297,700	2,576.67
2021-06-03	7,620	7,750	7,600	7,720	394,000	2,573.33
2021-06-02	7,770	7,770	7,530	7,550	844,400	2,516.67
2021-06-01	7,930	7,940	7,820	7,830	250,000	2,610
2021-05-31	8,010	8,070	7,910	7,930	228,100	2,643.33
2021-05-28	7,970	8,010	7,950	7,980	342,300	2,660
2021-05-27	7,930	7,980	7,870	7,930	423,500	2,643.33
2021-05-26	7,960	7,980	7,930	7,930	253,200	2,643.33
2021-05-25	7,980	8,000	7,950	7,970	219,600	2,656.67
2021-05-24	8,060	8,100	8,010	8,010	203,900	2,670
2021-05-21	7,990	8,070	7,970	8,070	285,100	2,690
2021-05-20	7,910	7,980	7,860	7,960	186,900	2,653.33
2021-05-19	8,000	8,010	7,920	7,950	299,500	2,650
2021-05-18	8,020	8,090	7,990	8,050	255,500	2,683.33
2021-05-17	8,120	8,150	7,970	7,980	337,900	2,660
2021-05-14	8,030	8,170	8,020	8,150	346,400	2,716.67
2021-05-13	8,000	8,080	7,900	8,010	344,000	2,670
2021-05-12	8,110	8,120	7,930	8,000	484,100	2,666.67
2021-05-11	7,880	8,190	7,830	8,150	797,400	2,716.67
2021-05-10	7,810	7,900	7,770	7,900	242,100	2,633.33
2021-05-07	7,830	7,900	7,800	7,830	250,000	2,610
2021-05-06	7,900	7,900	7,790	7,820	295,800	2,606.67
2021-04-30	7,800	7,870	7,750	7,750	320,900	2,583.33
2021-04-28	7,790	7,820	7,760	7,760	237,200	2,586.67
2021-04-27	7,920	7,930	7,760	7,810	365,800	2,603.33
2021-04-26	7,960	7,960	7,890	7,920	199,600	2,640
2021-04-23	7,910	7,950	7,850	7,930	229,700	2,643.33
2021-04-22	7,820	7,910	7,820	7,910	272,400	2,636.67
2021-04-21	7,760	7,880	7,750	7,860	319,500	2,620
2021-04-20	7,790	7,860	7,710	7,800	391,000	2,600
2021-04-19	7,980	7,980	7,830	7,830	415,600	2,610
2021-04-16	7,950	8,000	7,910	7,980	198,000	2,660
2021-04-15	7,960	8,020	7,940	7,940	163,600	2,646.67
2021-04-14	7,950	8,000	7,940	7,970	235,800	2,656.67
2021-04-13	8,060	8,060	7,930	7,930	348,200	2,643.33
2021-04-12	8,090	8,090	8,000	8,020	270,600	2,673.33
2021-04-09	8,100	8,150	8,060	8,100	212,000	2,700
2021-04-08	8,100	8,110	8,000	8,040	233,100	2,680
2021-04-07	8,080	8,160	8,050	8,100	304,400	2,700
2021-04-06	8,120	8,160	8,010	8,010	325,800	2,670
2021-04-05	8,200	8,200	8,120	8,120	195,800	2,706.67
2021-04-02	8,200	8,230	8,160	8,160	129,300	2,720
2021-04-01	8,230	8,270	8,160	8,170	278,400	2,723.33
2021-03-31	8,270	8,340	8,210	8,210	410,700	2,736.67
2021-03-30	8,450	8,450	8,260	8,370	381,700	2,790
2021-03-29	8,580	8,590	8,480	8,540	651,300	2,846.67
2021-03-26	8,560	8,560	8,410	8,520	463,100	2,840
2021-03-25	8,500	8,590	8,480	8,560	582,900	2,853.33
2021-03-24	8,330	8,370	8,250	8,360	509,600	2,786.67
2021-03-23	8,310	8,340	8,220	8,320	419,800	2,773.33
2021-03-22	8,180	8,270	8,110	8,260	443,800	2,753.33
2021-03-19	8,140	8,150	8,070	8,100	594,900	2,700
2021-03-18	8,060	8,170	8,040	8,140	410,800	2,713.33
2021-03-17	8,060	8,070	8,010	8,050	282,900	2,683.33
2021-03-16	8,090	8,100	8,010	8,020	360,200	2,673.33
2021-03-15	8,040	8,090	8,010	8,090	287,300	2,696.67
2021-03-12	7,960	8,030	7,910	8,020	425,300	2,673.33
2021-03-11	7,920	7,980	7,900	7,940	336,400	2,646.67
2021-03-10	7,940	7,990	7,900	7,900	441,800	2,633.33
2021-03-09	8,000	8,020	7,890	7,940	580,600	2,646.67
2021-03-08	8,130	8,140	7,930	7,940	479,600	2,646.67
2021-03-05	7,850	8,040	7,810	8,040	589,100	2,680
2021-03-04	7,960	7,970	7,850	7,870	557,600	2,623.33
2021-03-03	8,000	8,070	7,940	8,020	711,000	2,673.33
2021-03-02	8,100	8,120	7,850	7,920	1,416,900	2,640
2021-03-01	8,130	8,240	8,060	8,130	651,600	2,710
2021-02-26	8,190	8,210	8,050	8,050	526,800	2,683.33
2021-02-25	8,260	8,290	8,210	8,210	354,700	2,736.67
2021-02-24	8,290	8,330	8,210	8,290	499,100	2,763.33
2021-02-22	8,400	8,400	8,300	8,340	442,700	2,780
2021-02-19	8,490	8,530	8,450	8,500	214,500	2,833.33
2021-02-18	8,500	8,530	8,420	8,470	225,700	2,823.33
2021-02-17	8,510	8,530	8,440	8,440	296,600	2,813.33
2021-02-16	8,590	8,620	8,510	8,510	318,000	2,836.67
2021-02-15	8,600	8,640	8,530	8,580	256,300	2,860
2021-02-12	8,620	8,620	8,530	8,550	308,100	2,850
2021-02-10	8,600	8,670	8,580	8,650	204,300	2,883.33
2021-02-09	8,640	8,640	8,540	8,580	343,900	2,860
2021-02-08	8,560	8,630	8,520	8,620	409,300	2,873.33
2021-02-05	8,430	8,530	8,320	8,510	521,000	2,836.67
2021-02-04	8,640	8,650	8,430	8,460	772,900	2,820
2021-02-03	8,890	9,030	8,600	8,630	805,800	2,876.67
2021-02-02	8,780	8,850	8,760	8,780	340,400	2,926.67
2021-02-01	9,000	9,040	8,800	8,800	423,300	2,933.33
2021-01-29	9,180	9,270	9,040	9,050	261,400	3,016.67
2021-01-28	9,230	9,360	9,180	9,210	805,200	3,070
2021-01-27	9,210	9,360	9,180	9,340	426,700	3,113.33
2021-01-26	9,030	9,150	8,940	9,100	257,100	3,033.33
2021-01-25	9,090	9,090	8,990	9,020	197,300	3,006.67
2021-01-22	9,110	9,200	9,070	9,090	219,000	3,030
2021-01-21	9,200	9,270	9,170	9,190	197,000	3,063.33
2021-01-20	9,290	9,290	9,160	9,230	262,400	3,076.67
2021-01-19	9,300	9,380	9,220	9,220	252,300	3,073.33
2021-01-18	9,260	9,320	9,190	9,300	236,600	3,100
2021-01-15	9,230	9,300	9,190	9,250	340,700	3,083.33
2021-01-14	9,140	9,200	9,110	9,170	316,900	3,056.67
2021-01-13	9,060	9,150	9,040	9,100	271,700	3,033.33
2021-01-12	9,010	9,130	8,950	9,090	260,900	3,030
2021-01-08	8,960	9,140	8,880	9,110	466,000	3,036.67
2021-01-07	8,830	9,020	8,820	8,980	432,200	2,993.33
2021-01-06	9,100	9,130	8,810	8,810	707,700	2,936.67
2021-01-05	8,930	8,970	8,860	8,910	233,200	2,970
2021-01-04	8,900	8,920	8,800	8,900	186,900	2,966.67

分割・併合履歴： [2023-12-28]1株→3株