2897 日清食品ホールディングス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302,4402,4402,4052,40520,800801.67
1999-12-292,4202,4602,4102,43558,300811.67
1999-12-282,5002,5002,4052,40551,700801.67
1999-12-272,4202,4352,4052,405101,600801.67
1999-12-242,5252,5252,4252,47091,600823.33
1999-12-222,5202,5202,4252,48580,300828.33
1999-12-212,4802,5252,4502,52599,900841.67
1999-12-202,4502,4852,3802,440223,400813.33
1999-12-172,4102,5702,4002,570217,500856.67
1999-12-162,5052,5552,4102,410307,500803.33
1999-12-152,5302,5702,4702,500488,200833.33
1999-12-142,5952,6602,5702,610211,200870
1999-12-132,6402,7002,5302,535167,200845
1999-12-102,7902,7902,6102,640517,300880
1999-12-092,6002,8302,5502,830213,300943.33
1999-12-082,5702,6252,5702,615162,800871.67
1999-12-072,5002,6002,4952,560195,000853.33
1999-12-062,5452,5702,4802,490323,100830
1999-12-032,5552,6152,5552,575258,200858.33
1999-12-022,6202,6752,6202,635138,500878.33
1999-12-012,5502,6502,5452,580309,300860
1999-11-302,6702,6702,5402,540244,100846.67
1999-11-292,7602,7602,6502,650145,300883.33
1999-11-262,7902,8302,7352,770452,700923.33
1999-11-252,6402,6552,6202,630145,400876.67
1999-11-242,6302,7502,6302,635148,200878.33
1999-11-222,7802,8402,6002,630188,100876.67
1999-11-192,8402,8402,7602,820227,400940
1999-11-182,6902,8402,6602,840345,800946.67
1999-11-172,6102,6652,6002,650244,100883.33
1999-11-162,5002,5452,4602,530185,100843.33
1999-11-152,5702,5702,5002,510190,700836.67
1999-11-122,5802,6002,5302,570319,000856.67
1999-11-112,6002,6002,5402,540134,800846.67
1999-11-102,6102,6202,5852,610289,800870
1999-11-092,6252,6302,6002,615339,000871.67
1999-11-082,7352,7752,7002,700165,100900
1999-11-052,8602,8602,7852,815250,500938.33
1999-11-042,9902,9952,8002,820148,900940
1999-11-022,9602,9802,8752,91559,500971.67
1999-11-013,0003,0002,8603,00055,7001,000
1999-10-292,9502,9902,9252,990292,400996.67
1999-10-282,8302,8552,8152,84567,200948.33
1999-10-272,9002,9052,8102,830203,800943.33
1999-10-262,8502,9052,8352,905145,600968.33
1999-10-252,8002,9302,8002,930101,300976.67
1999-10-222,7352,8602,7152,835172,400945
1999-10-212,7102,7652,7102,73597,400911.67
1999-10-202,8002,8002,7002,790109,200930
1999-10-192,7002,7802,6902,780166,500926.67
1999-10-182,5802,7202,5252,660100,100886.67
1999-10-152,6002,6302,5302,560184,900853.33
1999-10-142,6352,6852,6002,600224,700866.67
1999-10-132,6202,6902,6002,615262,200871.67
1999-10-122,7102,7952,7002,700189,300900
1999-10-082,7502,7502,6852,730315,700910
1999-10-072,8502,8502,7602,765229,600921.67
1999-10-062,8802,8852,8302,840176,400946.67
1999-10-052,8802,9402,8802,92064,300973.33
1999-10-042,9702,9702,8952,950116,600983.33
1999-10-012,8402,9002,8402,890115,900963.33
1999-09-302,8602,9352,8352,900154,000966.67
1999-09-292,8352,8452,8002,820160,300940
1999-09-282,8102,8752,8102,87551,800958.33
1999-09-272,8002,8352,8002,82080,600940
1999-09-242,8802,8802,8002,845177,400948.33
1999-09-222,8752,9302,8152,840263,200946.67
1999-09-212,9402,9402,9102,935124,600978.33
1999-09-203,0003,0002,9202,940181,400980
1999-09-173,0803,0802,9703,000180,1001,000
1999-09-163,0703,0702,9803,040192,1001,013.33
1999-09-143,0003,0802,9853,070100,8001,023.33
1999-09-133,0303,0302,9502,965108,500988.33
1999-09-103,0003,0602,9802,990154,300996.67
1999-09-093,1203,1403,0403,050172,6001,016.67
1999-09-083,1003,1703,0703,140333,7001,046.67
1999-09-072,9503,0602,9503,050279,9001,016.67
1999-09-062,9502,9602,8902,91596,200971.67
1999-09-032,9603,0002,9052,95055,100983.33
1999-09-022,9303,0002,9102,950161,300983.33
1999-09-012,9002,9152,8602,890227,800963.33
1999-08-312,9102,9452,9002,900208,900966.67
1999-08-302,9502,9602,9252,940149,700980
1999-08-273,1103,1102,9702,970149,000990
1999-08-263,0403,0903,0103,01070,9001,003.33
1999-08-252,9603,0102,9502,955367,900985
1999-08-243,1703,1803,0603,060110,3001,020
1999-08-233,2203,2203,1503,150112,2001,050
1999-08-203,3603,3603,2203,27077,5001,090
1999-08-193,3803,3803,2603,280106,6001,093.33
1999-08-183,4003,4003,2203,230145,4001,076.67
1999-08-173,3003,3803,2703,350169,3001,116.67
1999-08-163,2403,2603,2003,200154,8001,066.67
1999-08-133,2803,2803,1703,20091,2001,066.67
1999-08-123,1903,2303,1403,230217,3001,076.67
1999-08-113,2703,2803,1703,17097,5001,056.67
1999-08-103,3003,3103,2503,27072,8001,090
1999-08-093,3503,4703,3503,370233,7001,123.33
1999-08-063,3303,3303,2003,300135,2001,100
1999-08-053,4103,5603,2903,330559,9001,110
1999-08-043,4003,4303,3103,310254,0001,103.33
1999-08-033,3903,4003,3203,380197,3001,126.67
1999-08-023,3303,4003,2303,290460,6001,096.67
1999-07-303,0903,2403,0703,230645,0001,076.67
1999-07-293,0503,0702,9903,050620,0001,016.67
1999-07-283,0003,0503,0003,040288,0001,013.33
1999-07-272,9753,0402,9403,000189,0001,000
1999-07-262,9002,9952,9002,970288,000990
1999-07-233,0503,0902,9153,000508,0001,000
1999-07-223,1403,1903,0403,040469,0001,013.33
1999-07-213,0503,1503,0403,100475,0001,033.33
1999-07-192,9902,9902,9502,980190,000993.33
1999-07-162,9203,0502,9002,950368,000983.33
1999-07-152,8502,8702,8052,840230,000946.67
1999-07-142,9102,9102,8502,850210,000950
1999-07-132,9102,9102,8702,870150,000956.67
1999-07-122,9502,9502,8902,920109,000973.33
1999-07-092,9552,9552,9402,950151,000983.33
1999-07-083,0103,0102,9452,950304,000983.33
1999-07-072,9253,0202,9153,020274,0001,006.67
1999-07-062,9602,9702,9002,925153,000975
1999-07-052,9502,9802,9352,980153,000993.33
1999-07-022,8602,9302,8602,900192,000966.67
1999-07-012,9502,9602,9002,900140,000966.67
1999-06-302,9802,9902,9502,950175,000983.33
1999-06-292,9102,9452,9102,94576,000981.67
1999-06-282,9502,9802,9102,94577,000981.67
1999-06-252,8102,9802,8102,980164,000993.33
1999-06-242,9502,9802,9452,970149,000990
1999-06-232,9352,9802,9102,915259,000971.67
1999-06-222,9552,9602,9002,935170,000978.33
1999-06-212,9953,0302,9402,955315,000985
1999-06-182,9602,9802,9552,975142,000991.67
1999-06-172,9602,9602,9452,955219,000985
1999-06-162,9302,9402,9252,935239,000978.33
1999-06-152,9402,9402,9052,905169,000968.33
1999-06-142,9402,9802,9402,980285,000993.33
1999-06-112,9302,9502,9102,920294,000973.33
1999-06-102,9102,9802,9052,970213,000990
1999-06-092,9052,9102,8702,870287,000956.67
1999-06-082,8902,9202,8902,920263,000973.33
1999-06-072,8202,8802,8202,870241,000956.67
1999-06-042,8502,8502,7702,780317,000926.67
1999-06-032,8402,8402,7802,815183,000938.33
1999-06-022,7352,8502,7202,850437,000950
1999-06-012,7002,7002,6802,695230,000898.33
1999-05-312,7202,7302,6802,680170,000893.33
1999-05-282,6902,6902,6502,680841,000893.33
1999-05-272,7252,7452,6902,730259,000910
1999-05-262,7352,7802,7002,700852,000900
1999-05-252,7002,7652,7002,745418,000915
1999-05-242,6702,6802,6002,650186,000883.33
1999-05-212,7402,7502,7002,710496,000903.33
1999-05-202,6052,6602,5802,625286,000875
1999-05-192,5302,5702,5302,565215,000855
1999-05-182,5052,5302,5002,515194,000838.33
1999-05-172,4702,4802,4302,465318,000821.67
1999-05-142,5552,5602,5102,510276,000836.67
1999-05-132,5502,5952,5452,575188,000858.33
1999-05-122,5802,6002,5752,580192,000860
1999-05-112,5552,5952,5452,575200,000858.33
1999-05-102,5952,6502,5952,62578,000875
1999-05-072,6152,6502,5952,595439,000865
1999-05-062,6252,7452,6252,655239,000885
1999-04-302,6652,6752,6202,620245,000873.33
1999-04-282,8002,8502,7052,705712,000901.67
1999-04-272,7502,7952,7102,790305,000930
1999-04-262,7502,7502,6302,630250,000876.67
1999-04-232,6702,7752,6602,750364,000916.67
1999-04-222,6252,6402,5502,550187,000850
1999-04-212,6102,6502,6102,620380,000873.33
1999-04-202,6652,6852,6402,640186,000880
1999-04-192,6802,6802,5802,58597,000861.67
1999-04-162,6502,6802,6502,660122,000886.67
1999-04-152,7052,7052,6552,660270,000886.67
1999-04-142,6402,6952,5502,695155,000898.33
1999-04-132,6202,6302,6002,600153,000866.67
1999-04-122,6202,6502,5852,640118,000880
1999-04-092,7702,7702,6002,620259,000873.33
1999-04-082,7202,7802,7002,770357,000923.33
1999-04-072,6752,6902,6202,655354,000885
1999-04-062,5202,5802,5102,555232,000851.67
1999-04-052,5902,6402,5802,62058,000873.33
1999-04-022,5902,6302,5502,630114,000876.67
1999-04-012,6302,6502,6002,620228,000873.33
1999-03-312,6402,6402,6102,630200,000876.67
1999-03-302,6002,6002,5552,56040,000853.33
1999-03-292,5652,5902,5302,58589,000861.67
1999-03-262,5952,6002,5802,600199,000866.67
1999-03-252,5752,5952,5752,585137,000861.67
1999-03-242,5602,5702,5302,560211,000853.33
1999-03-232,5402,5502,5002,530266,000843.33
1999-03-192,5302,5452,4802,530414,000843.33
1999-03-182,5402,5452,5002,500263,000833.33
1999-03-172,4902,5152,4902,510459,000836.67
1999-03-162,4452,4502,4302,430266,000810
1999-03-152,4502,4802,4252,450210,000816.67
1999-03-122,5252,5252,4802,500297,000833.33
1999-03-112,5402,5802,5402,540393,000846.67
1999-03-102,5552,5552,5302,540142,000846.67
1999-03-092,4902,5502,4652,55077,000850
1999-03-082,4752,5052,4652,465176,000821.67
1999-03-052,4752,4752,4502,460135,000820
1999-03-042,4902,4902,4702,47552,000825
1999-03-032,4302,4552,4102,445133,000815
1999-03-022,4852,4952,4202,430109,000810
1999-03-012,5002,5152,4852,490157,000830
1999-02-262,5602,5652,5102,510110,000836.67
1999-02-252,5502,6002,5452,600102,000866.67
1999-02-242,6002,6002,5602,570171,000856.67
1999-02-232,5702,6052,5602,605231,000868.33
1999-02-222,4802,5652,4802,545252,000848.33
1999-02-192,4802,4852,4652,475294,000825
1999-02-182,5002,5202,4752,490262,000830
1999-02-172,6702,6702,5902,605144,000868.33
1999-02-162,6502,6952,6502,670106,000890
1999-02-152,5402,6502,5002,65052,000883.33
1999-02-122,5002,5402,5002,54091,000846.67
1999-02-102,6002,6002,5402,54081,000846.67
1999-02-092,6502,6902,6102,61085,000870
1999-02-082,6152,6502,6152,65033,000883.33
1999-02-052,6102,6502,6102,65065,000883.33
1999-02-042,6052,6502,6052,65015,000883.33
1999-02-032,5952,7002,5952,670143,000890
1999-02-022,6702,6702,6452,665118,000888.33
1999-02-012,7652,7652,6602,70044,000900
1999-01-292,6652,7552,6402,755158,000918.33
1999-01-282,6202,6202,6002,60558,000868.33
1999-01-272,6002,6202,6002,60072,000866.67
1999-01-262,6002,6202,5952,600140,000866.67
1999-01-252,6602,6702,6102,63055,000876.67
1999-01-222,7102,7902,6802,700233,000900
1999-01-212,7002,7502,7002,745271,000915
1999-01-202,7002,7302,6952,705407,000901.67
1999-01-192,6952,6952,6852,68553,000895
1999-01-182,6802,7002,6802,68555,000895
1999-01-142,6952,6952,6802,69569,000898.33
1999-01-132,6952,7002,6652,685115,000895
1999-01-122,6902,6902,6502,685362,000895
1999-01-112,6602,7052,6602,700123,000900
1999-01-082,6602,7052,6602,670157,000890
1999-01-072,7202,7202,6702,715368,000905
1999-01-062,7502,7502,6952,720210,000906.67
1999-01-052,8302,8302,7402,790114,000930
1999-01-042,8452,8452,7902,79055,000930

分割・併合履歴 : [2023-12-28]1株→3株