2897 日清食品ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	4,956	4,965	4,901	4,921	585,300	4,921
2023-12-28	4,912	4,965	4,878	4,946	648,900	4,946
2023-12-27	14,755	14,790	14,680	14,780	173,200	4,926.67
2023-12-26	14,670	14,750	14,600	14,670	164,200	4,890
2023-12-25	14,645	14,660	14,565	14,605	127,600	4,868.33
2023-12-22	14,370	14,545	14,345	14,510	180,600	4,836.67
2023-12-21	14,300	14,400	14,255	14,340	195,300	4,780
2023-12-20	14,485	14,525	14,305	14,340	292,500	4,780
2023-12-19	14,265	14,465	14,105	14,465	328,600	4,821.67
2023-12-18	14,290	14,390	14,125	14,225	344,600	4,741.67
2023-12-15	14,770	14,860	14,290	14,365	502,300	4,788.33
2023-12-14	14,960	15,015	14,740	14,965	263,800	4,988.33
2023-12-13	15,175	15,180	14,900	14,955	296,900	4,985
2023-12-12	15,430	15,450	15,195	15,220	247,300	5,073.33
2023-12-11	15,015	15,340	14,890	15,310	279,100	5,103.33
2023-12-08	15,160	15,360	14,940	15,055	404,800	5,018.33
2023-12-07	15,665	15,675	15,115	15,165	523,800	5,055
2023-12-06	15,050	15,275	15,035	15,265	245,200	5,088.33
2023-12-05	15,015	15,220	14,990	15,070	302,500	5,023.33
2023-12-04	15,010	15,020	14,815	14,960	254,600	4,986.67
2023-12-01	14,605	14,895	14,555	14,870	321,500	4,956.67
2023-11-30	14,720	14,805	14,605	14,665	874,500	4,888.33
2023-11-29	14,920	14,925	14,690	14,855	309,900	4,951.67
2023-11-28	14,945	15,025	14,840	14,915	253,800	4,971.67
2023-11-27	15,000	15,180	14,860	14,885	414,800	4,961.67
2023-11-24	14,885	14,890	14,725	14,820	250,200	4,940
2023-11-22	14,510	14,780	14,430	14,760	287,300	4,920
2023-11-21	14,540	14,610	14,300	14,365	285,200	4,788.33
2023-11-20	14,320	14,530	14,315	14,505	222,200	4,835
2023-11-17	14,405	14,450	14,155	14,435	478,600	4,811.67
2023-11-16	14,610	14,610	14,220	14,315	514,700	4,771.67
2023-11-15	14,895	14,945	14,585	14,765	412,400	4,921.67
2023-11-14	15,045	15,120	14,805	14,805	311,100	4,935
2023-11-13	14,660	15,040	14,660	15,025	572,600	5,008.33
2023-11-10	13,925	14,795	13,735	14,655	1,194,900	4,885
2023-11-09	13,570	14,320	13,280	13,850	1,193,800	4,616.67
2023-11-08	13,485	13,595	13,395	13,570	334,400	4,523.33
2023-11-07	13,600	13,630	13,425	13,465	361,500	4,488.33
2023-11-06	13,700	13,720	13,470	13,585	392,600	4,528.33
2023-11-02	13,380	13,635	13,360	13,630	426,100	4,543.33
2023-11-01	13,205	13,410	13,200	13,360	441,200	4,453.33
2023-10-31	12,740	13,150	12,700	13,150	569,000	4,383.33
2023-10-30	12,600	12,750	12,565	12,690	329,600	4,230
2023-10-27	12,520	12,720	12,455	12,700	234,000	4,233.33
2023-10-26	12,475	12,740	12,460	12,525	360,900	4,175
2023-10-25	12,450	12,495	12,370	12,450	309,600	4,150
2023-10-24	12,355	12,380	12,185	12,340	314,800	4,113.33
2023-10-23	12,340	12,525	12,295	12,370	348,100	4,123.33
2023-10-20	12,285	12,340	12,205	12,240	246,600	4,080
2023-10-19	11,960	12,285	11,950	12,230	433,500	4,076.67
2023-10-18	11,955	11,990	11,815	11,915	220,200	3,971.67
2023-10-17	11,945	12,100	11,825	11,920	402,400	3,973.33
2023-10-16	12,250	12,265	11,925	11,940	408,900	3,980
2023-10-13	12,430	12,455	12,165	12,170	501,900	4,056.67
2023-10-12	12,780	12,800	12,570	12,590	371,700	4,196.67
2023-10-11	13,010	13,015	12,830	12,855	353,700	4,285
2023-10-10	13,100	13,240	13,035	13,080	304,300	4,360
2023-10-06	12,995	13,165	12,885	13,100	497,300	4,366.67
2023-10-05	12,795	13,215	12,795	13,135	586,600	4,378.33
2023-10-04	12,340	12,790	12,290	12,740	483,000	4,246.67
2023-10-03	12,370	12,450	12,290	12,345	193,900	4,115
2023-10-02	12,435	12,475	12,300	12,320	221,500	4,106.67
2023-09-29	12,485	12,515	12,380	12,425	295,000	4,141.67
2023-09-28	12,450	12,690	12,405	12,475	312,900	4,158.33
2023-09-27	12,585	12,685	12,520	12,565	335,600	4,188.33
2023-09-26	12,370	12,630	12,370	12,590	317,700	4,196.67
2023-09-25	12,285	12,535	12,240	12,375	314,500	4,125
2023-09-22	12,175	12,225	12,125	12,175	211,200	4,058.33
2023-09-21	12,280	12,345	12,220	12,255	156,600	4,085
2023-09-20	12,475	12,530	12,275	12,330	233,200	4,110
2023-09-19	12,465	12,510	12,370	12,475	210,500	4,158.33
2023-09-15	12,410	12,525	12,380	12,470	275,200	4,156.67
2023-09-14	12,415	12,450	12,315	12,370	211,000	4,123.33
2023-09-13	12,735	12,755	12,350	12,350	338,400	4,116.67
2023-09-12	12,710	12,820	12,690	12,765	184,000	4,255
2023-09-11	12,710	12,785	12,640	12,720	210,300	4,240
2023-09-08	12,655	12,830	12,650	12,720	310,000	4,240
2023-09-07	12,525	12,620	12,495	12,620	212,100	4,206.67
2023-09-06	12,580	12,595	12,465	12,525	184,800	4,175
2023-09-05	12,600	12,645	12,505	12,595	155,600	4,198.33
2023-09-04	12,650	12,660	12,575	12,585	169,700	4,195
2023-09-01	12,720	12,805	12,710	12,725	146,900	4,241.67
2023-08-31	12,540	12,750	12,540	12,720	417,900	4,240
2023-08-30	12,720	12,770	12,510	12,535	264,300	4,178.33
2023-08-29	12,590	12,750	12,575	12,730	217,600	4,243.33
2023-08-28	12,480	12,595	12,425	12,575	181,300	4,191.67
2023-08-25	12,550	12,555	12,400	12,425	164,700	4,141.67
2023-08-24	12,490	12,615	12,450	12,595	242,300	4,198.33
2023-08-23	12,200	12,450	12,170	12,445	217,300	4,148.33
2023-08-22	12,160	12,250	12,055	12,250	211,700	4,083.33
2023-08-21	12,165	12,260	12,105	12,135	214,500	4,045
2023-08-18	12,250	12,325	12,120	12,165	200,400	4,055
2023-08-17	12,470	12,530	12,295	12,370	239,400	4,123.33
2023-08-16	12,215	12,425	12,190	12,360	164,900	4,120
2023-08-15	12,370	12,390	12,245	12,270	226,200	4,090
2023-08-14	12,750	12,800	12,315	12,360	415,800	4,120
2023-08-10	12,650	12,815	12,570	12,750	361,800	4,250
2023-08-09	12,945	13,000	12,775	12,895	292,000	4,298.33
2023-08-08	12,845	13,110	12,785	13,020	382,200	4,340
2023-08-07	13,000	13,020	12,740	12,850	509,900	4,283.33
2023-08-04	12,925	13,110	12,705	13,085	876,000	4,361.67
2023-08-03	12,190	13,195	12,080	12,930	1,442,100	4,310
2023-08-02	12,175	12,275	12,060	12,190	391,200	4,063.33
2023-08-01	12,060	12,225	12,025	12,225	344,600	4,075
2023-07-31	12,060	12,215	11,935	12,000	514,900	4,000
2023-07-28	11,860	12,000	11,825	11,865	304,700	3,955
2023-07-27	11,765	11,895	11,730	11,890	173,700	3,963.33
2023-07-26	11,705	11,820	11,685	11,805	171,400	3,935
2023-07-25	11,885	11,895	11,685	11,705	219,800	3,901.67
2023-07-24	11,915	11,960	11,880	11,880	125,400	3,960
2023-07-21	11,840	11,895	11,825	11,895	172,600	3,965
2023-07-20	11,900	12,015	11,855	11,855	189,000	3,951.67
2023-07-19	11,850	11,920	11,810	11,890	124,200	3,963.33
2023-07-18	11,665	11,945	11,660	11,820	190,900	3,940
2023-07-14	11,720	11,780	11,635	11,660	139,700	3,886.67
2023-07-13	11,830	11,860	11,720	11,750	155,100	3,916.67
2023-07-12	11,835	11,860	11,780	11,805	160,400	3,935
2023-07-11	11,955	11,960	11,755	11,845	211,500	3,948.33
2023-07-10	11,915	11,965	11,855	11,905	215,500	3,968.33
2023-07-07	11,950	11,965	11,850	11,915	254,400	3,971.67
2023-07-06	11,945	11,960	11,760	11,885	290,600	3,961.67
2023-07-05	11,860	11,990	11,850	11,900	254,200	3,966.67
2023-07-04	11,975	11,990	11,875	11,875	213,000	3,958.33
2023-07-03	12,020	12,050	11,970	11,970	160,700	3,990
2023-06-30	11,890	11,985	11,870	11,910	283,800	3,970
2023-06-29	12,145	12,145	11,920	11,980	287,600	3,993.33
2023-06-28	12,070	12,175	12,035	12,155	223,300	4,051.67
2023-06-27	12,075	12,120	11,955	12,115	247,500	4,038.33
2023-06-26	12,055	12,080	11,960	12,065	123,700	4,021.67
2023-06-23	12,145	12,145	12,035	12,085	136,600	4,028.33
2023-06-22	12,100	12,175	12,065	12,110	143,700	4,036.67
2023-06-21	12,070	12,165	12,045	12,140	186,000	4,046.67
2023-06-20	12,015	12,075	11,910	12,055	232,000	4,018.33
2023-06-19	12,290	12,295	12,020	12,055	232,200	4,018.33
2023-06-16	12,105	12,290	12,050	12,290	448,800	4,096.67
2023-06-15	12,005	12,145	11,995	12,080	279,700	4,026.67
2023-06-14	12,050	12,050	11,970	12,015	280,300	4,005
2023-06-13	12,090	12,140	12,025	12,105	197,400	4,035
2023-06-12	12,190	12,225	11,990	12,085	279,400	4,028.33
2023-06-09	12,200	12,245	12,140	12,170	269,500	4,056.67
2023-06-08	12,090	12,200	12,070	12,100	272,000	4,033.33
2023-06-07	12,320	12,375	12,185	12,195	309,700	4,065
2023-06-06	12,120	12,290	12,060	12,290	246,100	4,096.67
2023-06-05	12,165	12,165	12,010	12,125	353,800	4,041.67
2023-06-02	12,080	12,210	12,070	12,130	269,600	4,043.33
2023-06-01	12,080	12,190	12,040	12,170	304,300	4,056.67
2023-05-31	11,690	11,950	11,680	11,890	608,100	3,963.33
2023-05-30	11,800	11,880	11,700	11,810	307,900	3,936.67
2023-05-29	11,950	11,980	11,830	11,910	307,300	3,970
2023-05-26	12,040	12,060	11,910	11,950	319,800	3,983.33
2023-05-25	12,050	12,200	12,010	12,010	276,500	4,003.33
2023-05-24	12,220	12,220	12,070	12,110	202,000	4,036.67
2023-05-23	12,330	12,380	12,130	12,230	347,800	4,076.67
2023-05-22	12,390	12,460	12,320	12,390	245,800	4,130
2023-05-19	12,410	12,440	12,310	12,370	267,000	4,123.33
2023-05-18	12,720	12,720	12,300	12,400	415,200	4,133.33
2023-05-17	12,780	12,810	12,650	12,720	288,500	4,240
2023-05-16	12,450	12,840	12,420	12,840	496,000	4,280
2023-05-15	12,430	12,490	12,310	12,410	322,300	4,136.67
2023-05-12	11,930	12,370	11,930	12,360	565,700	4,120
2023-05-11	12,010	12,330	11,870	12,040	1,084,300	4,013.33
2023-05-10	13,250	13,250	12,330	12,390	935,300	4,130
2023-05-09	13,140	13,300	13,140	13,250	238,800	4,416.67
2023-05-08	13,090	13,210	13,080	13,140	331,400	4,380
2023-05-02	13,200	13,200	12,980	13,070	231,200	4,356.67
2023-05-01	13,120	13,220	13,110	13,200	214,500	4,400
2023-04-28	13,120	13,160	13,030	13,120	199,500	4,373.33
2023-04-27	12,920	13,010	12,820	13,000	167,700	4,333.33
2023-04-26	13,000	13,120	12,920	13,000	300,100	4,333.33
2023-04-25	12,890	12,940	12,840	12,930	239,800	4,310
2023-04-24	12,760	12,830	12,710	12,800	219,600	4,266.67
2023-04-21	12,510	12,740	12,500	12,650	376,300	4,216.67
2023-04-20	12,320	12,360	12,290	12,320	152,400	4,106.67
2023-04-19	12,340	12,370	12,260	12,330	142,000	4,110
2023-04-18	12,120	12,340	12,120	12,330	217,200	4,110
2023-04-17	12,090	12,150	12,060	12,150	155,000	4,050
2023-04-14	12,100	12,150	12,070	12,090	153,000	4,030
2023-04-13	12,110	12,120	12,060	12,100	188,800	4,033.33
2023-04-12	12,030	12,150	12,030	12,070	165,600	4,023.33
2023-04-11	12,070	12,140	12,010	12,040	164,300	4,013.33
2023-04-10	12,000	12,070	11,990	12,070	153,900	4,023.33
2023-04-07	12,070	12,100	11,930	11,950	150,700	3,983.33
2023-04-06	11,940	12,090	11,930	12,050	232,700	4,016.67
2023-04-05	12,240	12,240	11,970	11,970	284,800	3,990
2023-04-04	12,180	12,250	12,100	12,240	235,800	4,080
2023-04-03	12,130	12,190	12,080	12,130	206,600	4,043.33
2023-03-31	12,090	12,190	12,040	12,130	223,200	4,043.33
2023-03-30	12,150	12,180	12,010	12,090	294,900	4,030
2023-03-29	12,000	12,190	11,990	12,170	405,300	4,056.67
2023-03-28	11,910	12,010	11,870	11,920	250,400	3,973.33
2023-03-27	12,000	12,060	11,870	11,870	216,000	3,956.67
2023-03-24	11,830	11,930	11,800	11,900	250,100	3,966.67
2023-03-23	11,770	11,840	11,710	11,780	164,500	3,926.67
2023-03-22	11,740	11,880	11,740	11,790	255,200	3,930
2023-03-20	11,820	11,820	11,650	11,690	281,400	3,896.67
2023-03-17	11,760	11,880	11,730	11,760	316,300	3,920
2023-03-16	11,660	11,740	11,580	11,710	341,500	3,903.33
2023-03-15	11,650	11,770	11,620	11,680	312,800	3,893.33
2023-03-14	11,550	11,730	11,530	11,600	393,300	3,866.67
2023-03-13	11,600	11,610	11,460	11,560	214,500	3,853.33
2023-03-10	11,770	11,810	11,640	11,670	297,900	3,890
2023-03-09	11,680	11,850	11,660	11,820	238,800	3,940
2023-03-08	11,540	11,660	11,510	11,590	225,500	3,863.33
2023-03-07	11,330	11,540	11,330	11,520	239,300	3,840
2023-03-06	11,420	11,440	11,310	11,320	229,000	3,773.33
2023-03-03	11,480	11,510	11,410	11,420	245,000	3,806.67
2023-03-02	11,400	11,430	11,360	11,420	140,600	3,806.67
2023-03-01	11,320	11,470	11,310	11,410	276,600	3,803.33
2023-02-28	11,350	11,410	11,290	11,340	243,000	3,780
2023-02-27	11,220	11,350	11,150	11,350	191,400	3,783.33
2023-02-24	11,230	11,320	11,220	11,270	221,100	3,756.67
2023-02-22	11,280	11,370	11,180	11,350	200,200	3,783.33
2023-02-21	11,350	11,400	11,260	11,290	191,900	3,763.33
2023-02-20	11,430	11,440	11,320	11,380	145,300	3,793.33
2023-02-17	11,260	11,360	11,250	11,280	255,000	3,760
2023-02-16	11,470	11,500	11,310	11,350	200,900	3,783.33
2023-02-15	11,520	11,600	11,460	11,470	217,800	3,823.33
2023-02-14	11,440	11,570	11,410	11,560	364,800	3,853.33
2023-02-13	11,280	11,290	11,000	11,190	341,000	3,730
2023-02-10	11,350	11,440	11,290	11,360	356,200	3,786.67
2023-02-09	11,200	11,330	11,120	11,250	439,500	3,750
2023-02-08	11,150	11,180	11,020	11,130	529,300	3,710
2023-02-07	11,100	11,430	11,010	11,220	992,000	3,740
2023-02-06	10,320	10,740	10,130	10,680	911,800	3,560
2023-02-03	10,150	10,190	10,020	10,100	333,100	3,366.67
2023-02-02	10,250	10,270	10,100	10,150	318,900	3,383.33
2023-02-01	10,200	10,280	10,110	10,220	388,300	3,406.67
2023-01-31	10,000	10,180	9,970	10,160	370,900	3,386.67
2023-01-30	9,920	9,990	9,910	9,950	255,300	3,316.67
2023-01-27	10,080	10,090	9,920	9,980	201,400	3,326.67
2023-01-26	10,120	10,130	10,030	10,100	170,400	3,366.67
2023-01-25	10,080	10,180	10,010	10,090	224,800	3,363.33
2023-01-24	9,950	10,010	9,930	10,010	200,800	3,336.67
2023-01-23	9,950	10,000	9,920	9,960	217,600	3,320
2023-01-20	9,980	10,070	9,970	9,970	163,200	3,323.33
2023-01-19	9,990	10,060	9,980	10,010	207,700	3,336.67
2023-01-18	10,070	10,170	10,030	10,050	223,100	3,350
2023-01-17	10,000	10,050	9,960	10,020	229,100	3,340
2023-01-16	10,000	10,140	9,990	10,030	179,000	3,343.33
2023-01-13	10,160	10,200	10,060	10,080	180,500	3,360
2023-01-12	10,120	10,270	10,110	10,250	244,300	3,416.67
2023-01-11	10,280	10,350	10,220	10,230	234,100	3,410
2023-01-10	10,280	10,310	10,050	10,160	187,200	3,386.67
2023-01-06	10,340	10,340	10,200	10,280	172,600	3,426.67
2023-01-05	10,350	10,390	10,280	10,320	164,600	3,440
2023-01-04	10,390	10,490	10,300	10,410	279,100	3,470

分割・併合履歴： [2023-12-28]1株→3株