2897 日清食品ホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,330	2,370	2,330	2,370	104,000	790
1997-12-29	2,260	2,330	2,240	2,330	169,000	776.67
1997-12-26	2,260	2,300	2,230	2,240	243,000	746.67
1997-12-25	2,040	2,280	2,040	2,250	614,000	750
1997-12-24	1,830	1,990	1,750	1,980	1,693,000	660
1997-12-22	2,000	2,000	1,950	1,950	926,000	650
1997-12-19	2,350	2,350	2,350	2,350	67,000	783.33
1997-12-18	2,720	2,790	2,720	2,750	64,000	916.67
1997-12-17	2,700	2,800	2,690	2,740	111,000	913.33
1997-12-16	2,800	2,800	2,660	2,700	64,000	900
1997-12-15	2,830	2,830	2,750	2,790	119,000	930
1997-12-12	2,790	2,800	2,780	2,790	181,000	930
1997-12-11	2,760	2,770	2,740	2,740	55,000	913.33
1997-12-10	2,810	2,810	2,800	2,800	44,000	933.33
1997-12-09	2,810	2,830	2,800	2,820	144,000	940
1997-12-08	2,810	2,840	2,810	2,810	46,000	936.67
1997-12-05	2,780	2,800	2,780	2,780	51,000	926.67
1997-12-04	2,780	2,820	2,780	2,790	41,000	930
1997-12-03	2,850	2,880	2,840	2,840	51,000	946.67
1997-12-02	2,860	2,890	2,850	2,870	65,000	956.67
1997-12-01	2,860	2,890	2,850	2,860	99,000	953.33
1997-11-28	2,840	2,860	2,820	2,860	219,000	953.33
1997-11-27	2,800	2,840	2,790	2,840	126,000	946.67
1997-11-26	2,720	2,800	2,720	2,790	139,000	930
1997-11-25	2,650	2,790	2,620	2,760	214,000	920
1997-11-21	2,840	2,850	2,830	2,850	98,000	950
1997-11-20	2,830	2,850	2,820	2,830	173,000	943.33
1997-11-19	2,840	2,840	2,820	2,820	145,000	940
1997-11-18	2,830	2,850	2,800	2,830	105,000	943.33
1997-11-17	2,700	2,820	2,700	2,820	59,000	940
1997-11-14	2,700	2,710	2,650	2,680	268,000	893.33
1997-11-13	2,780	2,800	2,760	2,760	89,000	920
1997-11-12	2,820	2,840	2,780	2,780	117,000	926.67
1997-11-11	2,850	2,870	2,820	2,860	102,000	953.33
1997-11-10	2,800	2,870	2,800	2,870	97,000	956.67
1997-11-07	2,870	2,880	2,840	2,840	212,000	946.67
1997-11-06	2,830	2,890	2,830	2,880	51,000	960
1997-11-05	2,890	2,890	2,860	2,870	91,000	956.67
1997-11-04	2,880	2,890	2,860	2,870	124,000	956.67
1997-10-31	2,790	2,890	2,770	2,890	89,000	963.33
1997-10-30	2,800	2,800	2,750	2,800	57,000	933.33
1997-10-29	2,710	2,790	2,710	2,790	112,000	930
1997-10-28	2,620	2,690	2,620	2,690	187,000	896.67
1997-10-27	2,750	2,750	2,690	2,700	62,000	900
1997-10-24	2,700	2,750	2,690	2,750	160,000	916.67
1997-10-23	2,790	2,790	2,750	2,750	35,000	916.67
1997-10-22	2,770	2,800	2,750	2,790	69,000	930
1997-10-21	2,790	2,800	2,770	2,800	114,000	933.33
1997-10-20	2,820	2,820	2,710	2,710	132,000	903.33
1997-10-17	2,820	2,820	2,740	2,740	267,000	913.33
1997-10-16	2,860	2,860	2,820	2,830	107,000	943.33
1997-10-15	2,930	2,930	2,870	2,900	85,000	966.67
1997-10-14	2,870	2,910	2,870	2,910	54,000	970
1997-10-13	2,890	2,900	2,860	2,860	95,000	953.33
1997-10-09	2,850	2,940	2,820	2,900	111,000	966.67
1997-10-08	2,800	2,850	2,800	2,850	90,000	950
1997-10-07	2,870	2,900	2,800	2,800	58,000	933.33
1997-10-06	2,820	2,890	2,820	2,890	88,000	963.33
1997-10-03	2,830	2,830	2,790	2,820	87,000	940
1997-10-02	2,890	2,890	2,820	2,830	67,000	943.33
1997-10-01	2,790	2,860	2,780	2,860	90,000	953.33
1997-09-30	2,800	2,820	2,770	2,820	47,000	940
1997-09-29	2,810	2,820	2,780	2,810	115,000	936.67
1997-09-26	2,820	2,880	2,780	2,820	113,000	940
1997-09-25	2,790	2,850	2,730	2,780	149,000	926.67
1997-09-24	2,740	2,850	2,740	2,850	138,000	950
1997-09-22	2,740	2,750	2,720	2,740	65,000	913.33
1997-09-19	2,770	2,770	2,700	2,720	83,000	906.67
1997-09-18	2,740	2,760	2,740	2,760	78,000	920
1997-09-17	2,760	2,790	2,740	2,740	134,000	913.33
1997-09-16	2,700	2,770	2,700	2,760	227,000	920
1997-09-12	2,660	2,700	2,660	2,670	219,000	890
1997-09-11	2,690	2,700	2,660	2,690	105,000	896.67
1997-09-10	2,760	2,760	2,690	2,700	108,000	900
1997-09-09	2,700	2,770	2,690	2,770	177,000	923.33
1997-09-08	2,710	2,720	2,690	2,690	148,000	896.67
1997-09-05	2,740	2,780	2,700	2,730	135,000	910
1997-09-04	2,710	2,730	2,680	2,730	149,000	910
1997-09-03	2,710	2,750	2,710	2,730	164,000	910
1997-09-02	2,760	2,760	2,740	2,750	119,000	916.67
1997-09-01	2,800	2,800	2,760	2,760	80,000	920
1997-08-29	2,770	2,810	2,760	2,800	253,000	933.33
1997-08-28	2,790	2,790	2,770	2,790	28,000	930
1997-08-27	2,820	2,820	2,790	2,790	70,000	930
1997-08-26	2,840	2,840	2,820	2,820	78,000	940
1997-08-25	2,780	2,860	2,780	2,840	45,000	946.67
1997-08-22	2,860	2,860	2,810	2,810	168,000	936.67
1997-08-21	2,880	2,880	2,780	2,860	1,130,000	953.33
1997-08-20	2,860	2,870	2,850	2,860	108,000	953.33
1997-08-19	2,880	2,880	2,860	2,860	187,000	953.33
1997-08-18	2,850	2,900	2,830	2,890	1,083,000	963.33
1997-08-15	2,850	2,880	2,850	2,860	154,000	953.33
1997-08-14	2,860	2,870	2,850	2,850	183,000	950
1997-08-13	2,880	2,880	2,860	2,860	1,081,000	953.33
1997-08-12	2,850	2,900	2,840	2,880	205,000	960
1997-08-11	2,870	2,870	2,840	2,840	169,000	946.67
1997-08-08	2,860	2,920	2,850	2,890	199,000	963.33
1997-08-07	2,940	2,940	2,880	2,880	132,000	960
1997-08-06	2,900	2,940	2,870	2,940	116,000	980
1997-08-05	2,860	2,900	2,840	2,870	81,000	956.67
1997-08-04	2,900	2,900	2,850	2,890	85,000	963.33
1997-08-01	2,850	2,880	2,840	2,860	57,000	953.33
1997-07-31	2,840	2,890	2,840	2,890	149,000	963.33
1997-07-30	2,910	2,910	2,850	2,850	286,000	950
1997-07-29	2,960	2,970	2,940	2,940	96,000	980
1997-07-28	2,950	2,950	2,940	2,940	42,000	980
1997-07-25	2,960	2,960	2,920	2,940	99,000	980
1997-07-24	2,930	2,950	2,930	2,950	53,000	983.33
1997-07-23	2,980	2,980	2,920	2,930	103,000	976.67
1997-07-22	3,010	3,010	2,990	2,990	67,000	996.67
1997-07-18	2,960	3,000	2,950	3,000	263,000	1,000
1997-07-17	2,940	2,970	2,940	2,960	114,000	986.67
1997-07-16	2,920	2,960	2,920	2,940	118,000	980
1997-07-15	2,930	2,940	2,910	2,910	80,000	970
1997-07-14	2,930	2,940	2,930	2,930	73,000	976.67
1997-07-11	2,920	2,940	2,900	2,940	32,000	980
1997-07-10	2,930	2,950	2,900	2,950	60,000	983.33
1997-07-09	2,960	2,970	2,930	2,930	137,000	976.67
1997-07-08	2,960	2,980	2,960	2,980	166,000	993.33
1997-07-07	2,950	2,960	2,940	2,960	81,000	986.67
1997-07-04	2,940	2,990	2,940	2,970	167,000	990
1997-07-03	2,970	2,970	2,950	2,960	93,000	986.67
1997-07-02	2,970	2,990	2,950	2,980	196,000	993.33
1997-07-01	2,980	2,980	2,940	2,960	157,000	986.67
1997-06-30	2,950	2,980	2,940	2,980	146,000	993.33
1997-06-27	2,960	2,960	2,930	2,940	146,000	980
1997-06-26	2,930	2,960	2,930	2,960	206,000	986.67
1997-06-25	2,870	2,920	2,860	2,890	429,000	963.33
1997-06-24	2,830	2,840	2,780	2,840	266,000	946.67
1997-06-23	2,870	2,870	2,820	2,850	276,000	950
1997-06-20	2,890	2,900	2,850	2,850	314,000	950
1997-06-19	2,870	2,870	2,840	2,850	316,000	950
1997-06-18	2,920	2,920	2,850	2,870	383,000	956.67
1997-06-17	2,950	2,950	2,900	2,920	313,000	973.33
1997-06-16	2,970	2,970	2,960	2,960	205,000	986.67
1997-06-13	2,980	2,980	2,950	2,970	186,000	990
1997-06-12	2,980	2,980	2,940	2,970	174,000	990
1997-06-11	2,980	2,980	2,950	2,970	195,000	990
1997-06-10	3,010	3,010	2,960	2,970	106,000	990
1997-06-09	2,990	2,990	2,950	2,980	81,000	993.33
1997-06-06	2,970	3,010	2,960	3,000	339,000	1,000
1997-06-05	2,970	3,020	2,940	2,950	521,000	983.33
1997-06-04	2,820	2,910	2,810	2,910	220,000	970
1997-06-03	2,790	2,820	2,790	2,820	128,000	940
1997-06-02	2,770	2,790	2,770	2,770	130,000	923.33
1997-05-30	2,860	2,860	2,770	2,770	234,000	923.33
1997-05-29	2,860	2,870	2,850	2,860	127,000	953.33
1997-05-28	2,840	2,860	2,840	2,860	81,000	953.33
1997-05-27	2,830	2,840	2,830	2,830	34,000	943.33
1997-05-26	2,840	2,850	2,830	2,830	45,000	943.33
1997-05-23	2,820	2,860	2,820	2,840	134,000	946.67
1997-05-22	2,830	2,830	2,810	2,810	119,000	936.67
1997-05-21	2,850	2,850	2,800	2,810	148,000	936.67
1997-05-20	2,880	2,880	2,820	2,820	94,000	940
1997-05-19	2,880	2,880	2,850	2,870	245,000	956.67
1997-05-16	2,880	2,930	2,870	2,880	222,000	960
1997-05-15	2,830	2,870	2,830	2,870	102,000	956.67
1997-05-14	2,870	2,870	2,810	2,860	144,000	953.33
1997-05-13	2,870	2,890	2,850	2,850	154,000	950
1997-05-12	2,770	2,850	2,750	2,850	119,000	950
1997-05-09	2,790	2,800	2,770	2,770	63,000	923.33
1997-05-08	2,810	2,850	2,810	2,810	113,000	936.67
1997-05-07	2,850	2,870	2,810	2,840	155,000	946.67
1997-05-06	2,870	2,890	2,850	2,890	294,000	963.33
1997-05-02	2,830	2,830	2,800	2,830	171,000	943.33
1997-05-01	2,860	2,860	2,820	2,840	161,000	946.67
1997-04-30	2,840	2,860	2,820	2,850	306,000	950
1997-04-28	2,830	2,840	2,800	2,830	58,000	943.33
1997-04-25	2,750	2,840	2,750	2,840	157,000	946.67
1997-04-24	2,810	2,870	2,790	2,790	368,000	930
1997-04-23	2,860	2,890	2,800	2,800	504,000	933.33
1997-04-22	2,840	2,890	2,800	2,890	648,000	963.33
1997-04-21	2,620	2,640	2,610	2,640	115,000	880
1997-04-18	2,600	2,610	2,590	2,600	252,000	866.67
1997-04-17	2,590	2,610	2,590	2,600	97,000	866.67
1997-04-16	2,570	2,600	2,570	2,590	181,000	863.33
1997-04-15	2,560	2,580	2,560	2,570	81,000	856.67
1997-04-14	2,620	2,630	2,550	2,570	103,000	856.67
1997-04-11	2,590	2,590	2,570	2,580	76,000	860
1997-04-10	2,620	2,620	2,590	2,590	70,000	863.33
1997-04-09	2,640	2,640	2,600	2,610	186,000	870
1997-04-08	2,660	2,660	2,630	2,640	249,000	880
1997-04-07	2,700	2,700	2,650	2,660	194,000	886.67
1997-04-04	2,680	2,710	2,670	2,680	376,000	893.33
1997-04-03	2,610	2,690	2,600	2,690	457,000	896.67
1997-04-02	2,590	2,600	2,570	2,600	149,000	866.67
1997-04-01	2,580	2,590	2,550	2,590	127,000	863.33
1997-03-31	2,560	2,580	2,560	2,580	51,000	860
1997-03-28	2,550	2,560	2,550	2,560	59,000	853.33
1997-03-27	2,550	2,570	2,540	2,560	206,000	853.33
1997-03-26	2,550	2,550	2,530	2,550	58,000	850
1997-03-25	2,530	2,580	2,510	2,560	177,000	853.33
1997-03-24	2,570	2,580	2,510	2,510	186,000	836.67
1997-03-21	2,490	2,570	2,490	2,570	238,000	856.67
1997-03-19	2,470	2,470	2,430	2,460	57,000	820
1997-03-18	2,470	2,520	2,460	2,500	225,000	833.33
1997-03-17	2,390	2,450	2,390	2,450	152,000	816.67
1997-03-14	2,340	2,390	2,340	2,390	206,000	796.67
1997-03-13	2,320	2,350	2,320	2,340	77,000	780
1997-03-12	2,330	2,350	2,290	2,320	52,000	773.33
1997-03-11	2,320	2,340	2,320	2,330	68,000	776.67
1997-03-10	2,300	2,320	2,280	2,320	32,000	773.33
1997-03-07	2,270	2,300	2,260	2,300	52,000	766.67
1997-03-06	2,330	2,330	2,270	2,300	110,000	766.67
1997-03-05	2,310	2,330	2,300	2,310	113,000	770
1997-03-04	2,310	2,310	2,280	2,290	31,000	763.33
1997-03-03	2,260	2,280	2,260	2,270	18,000	756.67
1997-02-28	2,290	2,310	2,290	2,310	20,000	770
1997-02-27	2,280	2,300	2,260	2,300	8,000	766.67
1997-02-26	2,300	2,320	2,240	2,280	76,000	760
1997-02-25	2,320	2,330	2,300	2,300	95,000	766.67
1997-02-24	2,370	2,370	2,320	2,320	70,000	773.33
1997-02-21	2,330	2,390	2,330	2,370	87,000	790
1997-02-20	2,320	2,340	2,310	2,320	56,000	773.33
1997-02-19	2,290	2,310	2,260	2,310	71,000	770
1997-02-18	2,300	2,310	2,280	2,300	138,000	766.67
1997-02-17	2,260	2,290	2,260	2,270	101,000	756.67
1997-02-14	2,250	2,260	2,240	2,250	157,000	750
1997-02-13	2,340	2,380	2,310	2,310	82,000	770
1997-02-12	2,300	2,340	2,300	2,330	91,000	776.67
1997-02-10	2,230	2,300	2,230	2,300	106,000	766.67
1997-02-07	2,230	2,300	2,220	2,220	59,000	740
1997-02-06	2,210	2,240	2,180	2,230	47,000	743.33
1997-02-05	2,270	2,270	2,220	2,220	63,000	740
1997-02-04	2,280	2,310	2,280	2,280	56,000	760
1997-02-03	2,230	2,260	2,230	2,260	70,000	753.33
1997-01-31	2,180	2,230	2,180	2,230	64,000	743.33
1997-01-30	2,180	2,200	2,170	2,170	80,000	723.33
1997-01-29	2,240	2,240	2,170	2,170	116,000	723.33
1997-01-28	2,180	2,240	2,180	2,240	134,000	746.67
1997-01-27	2,210	2,220	2,180	2,220	101,000	740
1997-01-24	2,260	2,270	2,230	2,230	131,000	743.33
1997-01-23	2,240	2,280	2,240	2,280	149,000	760
1997-01-22	2,260	2,300	2,260	2,280	139,000	760
1997-01-21	2,300	2,300	2,290	2,290	108,000	763.33
1997-01-20	2,360	2,360	2,300	2,340	140,000	780
1997-01-17	2,350	2,390	2,340	2,360	245,000	786.67
1997-01-16	2,320	2,350	2,320	2,350	98,000	783.33
1997-01-14	2,340	2,340	2,260	2,340	260,000	780
1997-01-13	2,200	2,380	2,160	2,380	274,000	793.33
1997-01-10	2,380	2,380	2,230	2,230	155,000	743.33
1997-01-09	2,440	2,440	2,400	2,400	31,000	800
1997-01-08	2,460	2,480	2,430	2,480	58,000	826.67
1997-01-07	2,510	2,510	2,430	2,450	31,000	816.67
1997-01-06	2,480	2,490	2,450	2,470	22,000	823.33

分割・併合履歴： [2023-12-28]1株→3株