2897 日清食品ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,790	2,845	2,790	2,845	111,000	948.33
1998-12-29	2,750	2,770	2,740	2,770	83,000	923.33
1998-12-28	2,745	2,780	2,745	2,770	114,000	923.33
1998-12-25	2,745	2,745	2,705	2,740	91,000	913.33
1998-12-24	2,725	2,730	2,690	2,730	171,000	910
1998-12-22	2,705	2,705	2,650	2,700	185,000	900
1998-12-21	2,685	2,705	2,675	2,690	370,000	896.67
1998-12-18	2,650	2,770	2,650	2,725	813,000	908.33
1998-12-17	2,580	2,600	2,570	2,600	435,000	866.67
1998-12-16	2,615	2,620	2,580	2,585	402,000	861.67
1998-12-15	2,595	2,625	2,555	2,605	364,000	868.33
1998-12-14	2,560	2,600	2,550	2,565	233,000	855
1998-12-11	2,565	2,580	2,545	2,575	243,000	858.33
1998-12-10	2,535	2,570	2,530	2,560	186,000	853.33
1998-12-09	2,510	2,550	2,505	2,530	382,000	843.33
1998-12-08	2,490	2,540	2,490	2,510	147,000	836.67
1998-12-07	2,490	2,490	2,475	2,475	114,000	825
1998-12-04	2,480	2,500	2,470	2,490	137,000	830
1998-12-03	2,450	2,485	2,440	2,485	242,000	828.33
1998-12-02	2,465	2,490	2,445	2,490	169,000	830
1998-12-01	2,440	2,470	2,370	2,460	131,000	820
1998-11-30	2,350	2,410	2,345	2,400	245,000	800
1998-11-27	2,350	2,400	2,350	2,355	657,000	785
1998-11-26	2,500	2,510	2,320	2,350	692,000	783.33
1998-11-25	2,500	2,510	2,465	2,465	157,000	821.67
1998-11-24	2,530	2,540	2,490	2,540	117,000	846.67
1998-11-20	2,500	2,540	2,480	2,495	217,000	831.67
1998-11-19	2,465	2,500	2,430	2,495	148,000	831.67
1998-11-18	2,430	2,520	2,415	2,465	408,000	821.67
1998-11-17	2,400	2,430	2,385	2,405	214,000	801.67
1998-11-16	2,350	2,385	2,350	2,380	130,000	793.33
1998-11-13	2,350	2,350	2,330	2,335	299,000	778.33
1998-11-12	2,340	2,355	2,300	2,335	126,000	778.33
1998-11-11	2,290	2,350	2,290	2,350	76,000	783.33
1998-11-10	2,280	2,320	2,270	2,310	52,000	770
1998-11-09	2,290	2,290	2,250	2,265	78,000	755
1998-11-06	2,320	2,320	2,290	2,290	113,000	763.33
1998-11-05	2,335	2,335	2,300	2,320	62,000	773.33
1998-11-04	2,330	2,340	2,325	2,335	107,000	778.33
1998-11-02	2,275	2,325	2,275	2,320	48,000	773.33
1998-10-30	2,290	2,330	2,290	2,315	79,000	771.67
1998-10-29	2,280	2,285	2,275	2,280	65,000	760
1998-10-28	2,310	2,310	2,260	2,260	115,000	753.33
1998-10-27	2,290	2,350	2,260	2,350	137,000	783.33
1998-10-26	2,210	2,250	2,210	2,250	36,000	750
1998-10-23	2,210	2,240	2,200	2,210	105,000	736.67
1998-10-22	2,280	2,295	2,245	2,250	183,000	750
1998-10-21	2,210	2,275	2,210	2,240	86,000	746.67
1998-10-20	2,230	2,230	2,190	2,210	233,000	736.67
1998-10-19	2,160	2,290	2,160	2,230	216,000	743.33
1998-10-16	2,190	2,190	2,155	2,170	316,000	723.33
1998-10-15	2,190	2,200	2,190	2,190	208,000	730
1998-10-14	2,170	2,200	2,160	2,200	108,000	733.33
1998-10-13	2,150	2,185	2,145	2,185	285,000	728.33
1998-10-12	2,310	2,310	2,250	2,255	480,000	751.67
1998-10-09	2,160	2,310	2,160	2,310	194,000	770
1998-10-08	2,180	2,240	2,140	2,240	132,000	746.67
1998-10-07	2,150	2,230	2,135	2,230	223,000	743.33
1998-10-06	2,135	2,170	2,110	2,170	94,000	723.33
1998-10-05	2,160	2,170	2,140	2,145	177,000	715
1998-10-02	2,105	2,165	2,095	2,160	123,000	720
1998-10-01	2,100	2,100	2,080	2,095	126,000	698.33
1998-09-30	2,095	2,120	2,095	2,110	164,000	703.33
1998-09-29	2,060	2,095	2,060	2,090	76,000	696.67
1998-09-28	2,095	2,100	2,085	2,100	58,000	700
1998-09-25	2,095	2,095	2,050	2,075	159,000	691.67
1998-09-24	2,085	2,095	2,065	2,090	173,000	696.67
1998-09-22	2,065	2,065	2,035	2,045	160,000	681.67
1998-09-21	2,080	2,080	2,045	2,050	171,000	683.33
1998-09-18	2,045	2,100	2,030	2,080	120,000	693.33
1998-09-17	2,130	2,130	2,045	2,045	130,000	681.67
1998-09-16	2,130	2,130	2,105	2,105	61,000	701.67
1998-09-14	2,130	2,150	2,105	2,135	67,000	711.67
1998-09-11	2,105	2,105	2,050	2,050	152,000	683.33
1998-09-10	2,150	2,150	2,110	2,115	35,000	705
1998-09-09	2,090	2,095	2,085	2,085	69,000	695
1998-09-08	2,120	2,170	2,115	2,170	30,000	723.33
1998-09-07	2,100	2,145	2,100	2,135	106,000	711.67
1998-09-04	2,100	2,110	2,085	2,090	141,000	696.67
1998-09-03	2,060	2,130	2,060	2,130	137,000	710
1998-09-02	2,105	2,110	2,090	2,100	132,000	700
1998-09-01	2,035	2,110	2,015	2,110	88,000	703.33
1998-08-31	2,035	2,120	2,030	2,120	56,000	706.67
1998-08-28	2,045	2,060	2,000	2,000	131,000	666.67
1998-08-27	2,155	2,155	2,100	2,100	124,000	700
1998-08-26	2,170	2,170	2,150	2,155	58,000	718.33
1998-08-25	2,135	2,170	2,130	2,170	212,000	723.33
1998-08-24	2,160	2,170	2,150	2,170	42,000	723.33
1998-08-21	2,165	2,165	2,150	2,160	28,000	720
1998-08-20	2,205	2,205	2,170	2,185	28,000	728.33
1998-08-19	2,195	2,195	2,175	2,185	38,000	728.33
1998-08-18	2,200	2,200	2,160	2,160	49,000	720
1998-08-17	2,170	2,170	2,120	2,125	40,000	708.33
1998-08-14	2,190	2,190	2,165	2,165	56,000	721.67
1998-08-13	2,180	2,210	2,180	2,195	103,000	731.67
1998-08-12	2,230	2,230	2,210	2,210	83,000	736.67
1998-08-11	2,260	2,260	2,210	2,240	77,000	746.67
1998-08-10	2,260	2,290	2,235	2,290	102,000	763.33
1998-08-07	2,265	2,270	2,240	2,260	42,000	753.33
1998-08-06	2,300	2,300	2,260	2,260	58,000	753.33
1998-08-05	2,290	2,310	2,290	2,310	69,000	770
1998-08-04	2,315	2,315	2,300	2,300	78,000	766.67
1998-08-03	2,305	2,315	2,295	2,305	73,000	768.33
1998-07-31	2,295	2,320	2,295	2,305	175,000	768.33
1998-07-30	2,320	2,350	2,280	2,295	339,000	765
1998-07-29	2,240	2,285	2,240	2,280	79,000	760
1998-07-28	2,240	2,250	2,230	2,230	116,000	743.33
1998-07-27	2,295	2,295	2,240	2,240	160,000	746.67
1998-07-24	2,285	2,310	2,285	2,295	44,000	765
1998-07-23	2,300	2,320	2,300	2,320	115,000	773.33
1998-07-22	2,300	2,320	2,290	2,315	218,000	771.67
1998-07-21	2,290	2,310	2,290	2,310	60,000	770
1998-07-17	2,280	2,300	2,275	2,290	151,000	763.33
1998-07-16	2,280	2,280	2,270	2,280	87,000	760
1998-07-15	2,305	2,305	2,275	2,275	127,000	758.33
1998-07-14	2,305	2,340	2,275	2,275	67,000	758.33
1998-07-13	2,235	2,275	2,235	2,265	127,000	755
1998-07-10	2,280	2,285	2,265	2,275	239,000	758.33
1998-07-09	2,330	2,330	2,280	2,285	158,000	761.67
1998-07-08	2,280	2,360	2,280	2,340	230,000	780
1998-07-07	2,275	2,280	2,265	2,270	163,000	756.67
1998-07-06	2,305	2,310	2,270	2,275	171,000	758.33
1998-07-03	2,270	2,300	2,260	2,295	596,000	765
1998-07-02	2,400	2,400	2,145	2,310	767,000	770
1998-07-01	2,440	2,450	2,380	2,430	336,000	810
1998-06-30	2,455	2,485	2,455	2,485	147,000	828.33
1998-06-29	2,435	2,445	2,430	2,445	84,000	815
1998-06-26	2,435	2,435	2,400	2,405	73,000	801.67
1998-06-25	2,430	2,445	2,425	2,435	177,000	811.67
1998-06-24	2,485	2,485	2,420	2,425	74,000	808.33
1998-06-23	2,500	2,500	2,450	2,450	32,000	816.67
1998-06-22	2,550	2,550	2,480	2,485	122,000	828.33
1998-06-19	2,590	2,590	2,505	2,510	53,000	836.67
1998-06-18	2,600	2,630	2,505	2,550	57,000	850
1998-06-17	2,540	2,560	2,535	2,560	31,000	853.33
1998-06-16	2,535	2,570	2,535	2,535	45,000	845
1998-06-15	2,600	2,600	2,580	2,580	7,000	860
1998-06-12	2,585	2,590	2,520	2,590	115,000	863.33
1998-06-11	2,590	2,590	2,540	2,585	35,000	861.67
1998-06-10	2,570	2,590	2,540	2,590	18,000	863.33
1998-06-09	2,600	2,630	2,600	2,630	30,000	876.67
1998-06-08	2,530	2,605	2,530	2,605	40,000	868.33
1998-06-05	2,630	2,630	2,510	2,570	92,000	856.67
1998-06-04	2,550	2,620	2,550	2,620	48,000	873.33
1998-06-03	2,575	2,580	2,550	2,580	101,000	860
1998-06-02	2,560	2,580	2,495	2,580	113,000	860
1998-06-01	2,680	2,680	2,560	2,560	97,000	853.33
1998-05-29	2,665	2,685	2,650	2,680	52,000	893.33
1998-05-28	2,660	2,665	2,655	2,665	45,000	888.33
1998-05-27	2,645	2,660	2,615	2,625	155,000	875
1998-05-26	2,645	2,665	2,645	2,665	44,000	888.33
1998-05-25	2,620	2,655	2,620	2,655	73,000	885
1998-05-22	2,705	2,710	2,655	2,660	86,000	886.67
1998-05-21	2,700	2,730	2,700	2,705	123,000	901.67
1998-05-20	2,705	2,720	2,680	2,685	76,000	895
1998-05-19	2,685	2,720	2,680	2,705	77,000	901.67
1998-05-18	2,710	2,710	2,630	2,680	16,000	893.33
1998-05-15	2,680	2,710	2,680	2,690	109,000	896.67
1998-05-14	2,680	2,690	2,680	2,680	39,000	893.33
1998-05-13	2,680	2,685	2,665	2,670	85,000	890
1998-05-12	2,670	2,720	2,630	2,720	90,000	906.67
1998-05-11	2,640	2,680	2,640	2,670	50,000	890
1998-05-08	2,635	2,700	2,635	2,690	42,000	896.67
1998-05-07	2,615	2,680	2,615	2,665	35,000	888.33
1998-05-06	2,650	2,650	2,600	2,620	79,000	873.33
1998-05-01	2,690	2,700	2,675	2,700	19,000	900
1998-04-30	2,645	2,695	2,640	2,695	50,000	898.33
1998-04-28	2,645	2,675	2,635	2,665	72,000	888.33
1998-04-27	2,690	2,695	2,650	2,655	61,000	885
1998-04-24	2,675	2,735	2,675	2,735	91,000	911.67
1998-04-23	2,700	2,720	2,695	2,720	98,000	906.67
1998-04-22	2,665	2,700	2,635	2,700	75,000	900
1998-04-21	2,720	2,740	2,715	2,735	116,000	911.67
1998-04-20	2,685	2,730	2,650	2,725	95,000	908.33
1998-04-17	2,610	2,680	2,600	2,670	74,000	890
1998-04-16	2,655	2,685	2,610	2,610	115,000	870
1998-04-15	2,680	2,700	2,680	2,690	27,000	896.67
1998-04-14	2,655	2,655	2,600	2,600	89,000	866.67
1998-04-13	2,660	2,660	2,650	2,655	38,000	885
1998-04-10	2,620	2,700	2,590	2,700	81,000	900
1998-04-09	2,550	2,590	2,550	2,590	23,000	863.33
1998-04-08	2,540	2,640	2,530	2,630	81,000	876.67
1998-04-07	2,570	2,590	2,550	2,560	65,000	853.33
1998-04-06	2,690	2,690	2,580	2,640	45,000	880
1998-04-03	2,710	2,710	2,610	2,690	55,000	896.67
1998-04-02	2,730	2,730	2,600	2,670	59,000	890
1998-04-01	2,680	2,720	2,670	2,720	124,000	906.67
1998-03-31	2,670	2,700	2,600	2,700	143,000	900
1998-03-30	2,700	2,700	2,660	2,670	113,000	890
1998-03-27	2,610	2,680	2,580	2,660	80,000	886.67
1998-03-26	2,540	2,610	2,540	2,610	66,000	870
1998-03-25	2,560	2,560	2,510	2,520	107,000	840
1998-03-24	2,500	2,580	2,490	2,560	140,000	853.33
1998-03-23	2,570	2,570	2,470	2,500	165,000	833.33
1998-03-20	2,580	2,580	2,560	2,570	114,000	856.67
1998-03-19	2,560	2,600	2,560	2,580	149,000	860
1998-03-18	2,670	2,670	2,590	2,600	79,000	866.67
1998-03-17	2,640	2,690	2,640	2,670	66,000	890
1998-03-16	2,680	2,680	2,630	2,680	112,000	893.33
1998-03-13	2,650	2,680	2,620	2,680	121,000	893.33
1998-03-12	2,620	2,690	2,620	2,620	38,000	873.33
1998-03-11	2,600	2,720	2,580	2,610	56,000	870
1998-03-10	2,540	2,620	2,540	2,580	125,000	860
1998-03-09	2,600	2,650	2,540	2,540	110,000	846.67
1998-03-06	2,640	2,680	2,610	2,640	122,000	880
1998-03-05	2,670	2,720	2,610	2,710	205,000	903.33
1998-03-04	2,770	2,790	2,730	2,790	95,000	930
1998-03-03	2,740	2,790	2,700	2,790	121,000	930
1998-03-02	2,640	2,710	2,640	2,710	137,000	903.33
1998-02-27	2,630	2,630	2,570	2,630	38,000	876.67
1998-02-26	2,640	2,640	2,590	2,640	70,000	880
1998-02-25	2,580	2,620	2,570	2,620	155,000	873.33
1998-02-24	2,590	2,590	2,540	2,570	93,000	856.67
1998-02-23	2,550	2,580	2,550	2,550	36,000	850
1998-02-20	2,550	2,550	2,470	2,550	113,000	850
1998-02-19	2,460	2,530	2,460	2,500	41,000	833.33
1998-02-18	2,520	2,520	2,460	2,520	122,000	840
1998-02-17	2,530	2,530	2,500	2,520	36,000	840
1998-02-16	2,540	2,600	2,540	2,600	49,000	866.67
1998-02-13	2,590	2,600	2,580	2,580	74,000	860
1998-02-12	2,590	2,610	2,580	2,610	94,000	870
1998-02-10	2,580	2,580	2,560	2,580	40,000	860
1998-02-09	2,470	2,580	2,460	2,530	80,000	843.33
1998-02-06	2,570	2,570	2,530	2,550	79,000	850
1998-02-05	2,540	2,570	2,520	2,530	55,000	843.33
1998-02-04	2,530	2,530	2,450	2,450	101,000	816.67
1998-02-03	2,580	2,580	2,510	2,510	67,000	836.67
1998-02-02	2,530	2,540	2,500	2,540	110,000	846.67
1998-01-30	2,590	2,590	2,510	2,510	102,000	836.67
1998-01-29	2,460	2,550	2,450	2,550	97,000	850
1998-01-28	2,560	2,560	2,420	2,420	104,000	806.67
1998-01-27	2,550	2,590	2,550	2,550	230,000	850
1998-01-26	2,420	2,580	2,420	2,500	160,000	833.33
1998-01-23	2,490	2,520	2,490	2,500	130,000	833.33
1998-01-22	2,500	2,500	2,440	2,490	161,000	830
1998-01-21	2,530	2,560	2,480	2,490	135,000	830
1998-01-20	2,540	2,580	2,510	2,530	200,000	843.33
1998-01-19	2,490	2,570	2,490	2,530	152,000	843.33
1998-01-16	2,430	2,500	2,420	2,490	165,000	830
1998-01-14	2,400	2,440	2,390	2,440	181,000	813.33
1998-01-13	2,370	2,390	2,360	2,390	155,000	796.67
1998-01-12	2,360	2,380	2,350	2,360	339,000	786.67
1998-01-09	2,380	2,390	2,370	2,380	115,000	793.33
1998-01-08	2,370	2,400	2,370	2,390	227,000	796.67
1998-01-07	2,350	2,380	2,350	2,370	406,000	790
1998-01-06	2,420	2,420	2,350	2,350	273,000	783.33
1998-01-05	2,390	2,470	2,390	2,420	75,000	806.67

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