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
1999-12-30	2,440	2,440	2,405	2,405	20,800	801.67
1999-12-29	2,420	2,460	2,410	2,435	58,300	811.67
1999-12-28	2,500	2,500	2,405	2,405	51,700	801.67
1999-12-27	2,420	2,435	2,405	2,405	101,600	801.67
1999-12-24	2,525	2,525	2,425	2,470	91,600	823.33
1999-12-22	2,520	2,520	2,425	2,485	80,300	828.33
1999-12-21	2,480	2,525	2,450	2,525	99,900	841.67
1999-12-20	2,450	2,485	2,380	2,440	223,400	813.33
1999-12-17	2,410	2,570	2,400	2,570	217,500	856.67
1999-12-16	2,505	2,555	2,410	2,410	307,500	803.33
1999-12-15	2,530	2,570	2,470	2,500	488,200	833.33
1999-12-14	2,595	2,660	2,570	2,610	211,200	870
1999-12-13	2,640	2,700	2,530	2,535	167,200	845
1999-12-10	2,790	2,790	2,610	2,640	517,300	880
1999-12-09	2,600	2,830	2,550	2,830	213,300	943.33
1999-12-08	2,570	2,625	2,570	2,615	162,800	871.67
1999-12-07	2,500	2,600	2,495	2,560	195,000	853.33
1999-12-06	2,545	2,570	2,480	2,490	323,100	830
1999-12-03	2,555	2,615	2,555	2,575	258,200	858.33
1999-12-02	2,620	2,675	2,620	2,635	138,500	878.33
1999-12-01	2,550	2,650	2,545	2,580	309,300	860
1999-11-30	2,670	2,670	2,540	2,540	244,100	846.67
1999-11-29	2,760	2,760	2,650	2,650	145,300	883.33
1999-11-26	2,790	2,830	2,735	2,770	452,700	923.33
1999-11-25	2,640	2,655	2,620	2,630	145,400	876.67
1999-11-24	2,630	2,750	2,630	2,635	148,200	878.33
1999-11-22	2,780	2,840	2,600	2,630	188,100	876.67
1999-11-19	2,840	2,840	2,760	2,820	227,400	940
1999-11-18	2,690	2,840	2,660	2,840	345,800	946.67
1999-11-17	2,610	2,665	2,600	2,650	244,100	883.33
1999-11-16	2,500	2,545	2,460	2,530	185,100	843.33
1999-11-15	2,570	2,570	2,500	2,510	190,700	836.67
1999-11-12	2,580	2,600	2,530	2,570	319,000	856.67
1999-11-11	2,600	2,600	2,540	2,540	134,800	846.67
1999-11-10	2,610	2,620	2,585	2,610	289,800	870
1999-11-09	2,625	2,630	2,600	2,615	339,000	871.67
1999-11-08	2,735	2,775	2,700	2,700	165,100	900
1999-11-05	2,860	2,860	2,785	2,815	250,500	938.33
1999-11-04	2,990	2,995	2,800	2,820	148,900	940
1999-11-02	2,960	2,980	2,875	2,915	59,500	971.67
1999-11-01	3,000	3,000	2,860	3,000	55,700	1,000
1999-10-29	2,950	2,990	2,925	2,990	292,400	996.67
1999-10-28	2,830	2,855	2,815	2,845	67,200	948.33
1999-10-27	2,900	2,905	2,810	2,830	203,800	943.33
1999-10-26	2,850	2,905	2,835	2,905	145,600	968.33
1999-10-25	2,800	2,930	2,800	2,930	101,300	976.67
1999-10-22	2,735	2,860	2,715	2,835	172,400	945
1999-10-21	2,710	2,765	2,710	2,735	97,400	911.67
1999-10-20	2,800	2,800	2,700	2,790	109,200	930
1999-10-19	2,700	2,780	2,690	2,780	166,500	926.67
1999-10-18	2,580	2,720	2,525	2,660	100,100	886.67
1999-10-15	2,600	2,630	2,530	2,560	184,900	853.33
1999-10-14	2,635	2,685	2,600	2,600	224,700	866.67
1999-10-13	2,620	2,690	2,600	2,615	262,200	871.67
1999-10-12	2,710	2,795	2,700	2,700	189,300	900
1999-10-08	2,750	2,750	2,685	2,730	315,700	910
1999-10-07	2,850	2,850	2,760	2,765	229,600	921.67
1999-10-06	2,880	2,885	2,830	2,840	176,400	946.67
1999-10-05	2,880	2,940	2,880	2,920	64,300	973.33
1999-10-04	2,970	2,970	2,895	2,950	116,600	983.33
1999-10-01	2,840	2,900	2,840	2,890	115,900	963.33
1999-09-30	2,860	2,935	2,835	2,900	154,000	966.67
1999-09-29	2,835	2,845	2,800	2,820	160,300	940
1999-09-28	2,810	2,875	2,810	2,875	51,800	958.33
1999-09-27	2,800	2,835	2,800	2,820	80,600	940
1999-09-24	2,880	2,880	2,800	2,845	177,400	948.33
1999-09-22	2,875	2,930	2,815	2,840	263,200	946.67
1999-09-21	2,940	2,940	2,910	2,935	124,600	978.33
1999-09-20	3,000	3,000	2,920	2,940	181,400	980
1999-09-17	3,080	3,080	2,970	3,000	180,100	1,000
1999-09-16	3,070	3,070	2,980	3,040	192,100	1,013.33
1999-09-14	3,000	3,080	2,985	3,070	100,800	1,023.33
1999-09-13	3,030	3,030	2,950	2,965	108,500	988.33
1999-09-10	3,000	3,060	2,980	2,990	154,300	996.67
1999-09-09	3,120	3,140	3,040	3,050	172,600	1,016.67
1999-09-08	3,100	3,170	3,070	3,140	333,700	1,046.67
1999-09-07	2,950	3,060	2,950	3,050	279,900	1,016.67
1999-09-06	2,950	2,960	2,890	2,915	96,200	971.67
1999-09-03	2,960	3,000	2,905	2,950	55,100	983.33
1999-09-02	2,930	3,000	2,910	2,950	161,300	983.33
1999-09-01	2,900	2,915	2,860	2,890	227,800	963.33
1999-08-31	2,910	2,945	2,900	2,900	208,900	966.67
1999-08-30	2,950	2,960	2,925	2,940	149,700	980
1999-08-27	3,110	3,110	2,970	2,970	149,000	990
1999-08-26	3,040	3,090	3,010	3,010	70,900	1,003.33
1999-08-25	2,960	3,010	2,950	2,955	367,900	985
1999-08-24	3,170	3,180	3,060	3,060	110,300	1,020
1999-08-23	3,220	3,220	3,150	3,150	112,200	1,050
1999-08-20	3,360	3,360	3,220	3,270	77,500	1,090
1999-08-19	3,380	3,380	3,260	3,280	106,600	1,093.33
1999-08-18	3,400	3,400	3,220	3,230	145,400	1,076.67
1999-08-17	3,300	3,380	3,270	3,350	169,300	1,116.67
1999-08-16	3,240	3,260	3,200	3,200	154,800	1,066.67
1999-08-13	3,280	3,280	3,170	3,200	91,200	1,066.67
1999-08-12	3,190	3,230	3,140	3,230	217,300	1,076.67
1999-08-11	3,270	3,280	3,170	3,170	97,500	1,056.67
1999-08-10	3,300	3,310	3,250	3,270	72,800	1,090
1999-08-09	3,350	3,470	3,350	3,370	233,700	1,123.33
1999-08-06	3,330	3,330	3,200	3,300	135,200	1,100
1999-08-05	3,410	3,560	3,290	3,330	559,900	1,110
1999-08-04	3,400	3,430	3,310	3,310	254,000	1,103.33
1999-08-03	3,390	3,400	3,320	3,380	197,300	1,126.67
1999-08-02	3,330	3,400	3,230	3,290	460,600	1,096.67
1999-07-30	3,090	3,240	3,070	3,230	645,000	1,076.67
1999-07-29	3,050	3,070	2,990	3,050	620,000	1,016.67
1999-07-28	3,000	3,050	3,000	3,040	288,000	1,013.33
1999-07-27	2,975	3,040	2,940	3,000	189,000	1,000
1999-07-26	2,900	2,995	2,900	2,970	288,000	990
1999-07-23	3,050	3,090	2,915	3,000	508,000	1,000
1999-07-22	3,140	3,190	3,040	3,040	469,000	1,013.33
1999-07-21	3,050	3,150	3,040	3,100	475,000	1,033.33
1999-07-19	2,990	2,990	2,950	2,980	190,000	993.33
1999-07-16	2,920	3,050	2,900	2,950	368,000	983.33
1999-07-15	2,850	2,870	2,805	2,840	230,000	946.67
1999-07-14	2,910	2,910	2,850	2,850	210,000	950
1999-07-13	2,910	2,910	2,870	2,870	150,000	956.67
1999-07-12	2,950	2,950	2,890	2,920	109,000	973.33
1999-07-09	2,955	2,955	2,940	2,950	151,000	983.33
1999-07-08	3,010	3,010	2,945	2,950	304,000	983.33
1999-07-07	2,925	3,020	2,915	3,020	274,000	1,006.67
1999-07-06	2,960	2,970	2,900	2,925	153,000	975
1999-07-05	2,950	2,980	2,935	2,980	153,000	993.33
1999-07-02	2,860	2,930	2,860	2,900	192,000	966.67
1999-07-01	2,950	2,960	2,900	2,900	140,000	966.67
1999-06-30	2,980	2,990	2,950	2,950	175,000	983.33
1999-06-29	2,910	2,945	2,910	2,945	76,000	981.67
1999-06-28	2,950	2,980	2,910	2,945	77,000	981.67
1999-06-25	2,810	2,980	2,810	2,980	164,000	993.33
1999-06-24	2,950	2,980	2,945	2,970	149,000	990
1999-06-23	2,935	2,980	2,910	2,915	259,000	971.67
1999-06-22	2,955	2,960	2,900	2,935	170,000	978.33
1999-06-21	2,995	3,030	2,940	2,955	315,000	985
1999-06-18	2,960	2,980	2,955	2,975	142,000	991.67
1999-06-17	2,960	2,960	2,945	2,955	219,000	985
1999-06-16	2,930	2,940	2,925	2,935	239,000	978.33
1999-06-15	2,940	2,940	2,905	2,905	169,000	968.33
1999-06-14	2,940	2,980	2,940	2,980	285,000	993.33
1999-06-11	2,930	2,950	2,910	2,920	294,000	973.33
1999-06-10	2,910	2,980	2,905	2,970	213,000	990
1999-06-09	2,905	2,910	2,870	2,870	287,000	956.67
1999-06-08	2,890	2,920	2,890	2,920	263,000	973.33
1999-06-07	2,820	2,880	2,820	2,870	241,000	956.67
1999-06-04	2,850	2,850	2,770	2,780	317,000	926.67
1999-06-03	2,840	2,840	2,780	2,815	183,000	938.33
1999-06-02	2,735	2,850	2,720	2,850	437,000	950
1999-06-01	2,700	2,700	2,680	2,695	230,000	898.33
1999-05-31	2,720	2,730	2,680	2,680	170,000	893.33
1999-05-28	2,690	2,690	2,650	2,680	841,000	893.33
1999-05-27	2,725	2,745	2,690	2,730	259,000	910
1999-05-26	2,735	2,780	2,700	2,700	852,000	900
1999-05-25	2,700	2,765	2,700	2,745	418,000	915
1999-05-24	2,670	2,680	2,600	2,650	186,000	883.33
1999-05-21	2,740	2,750	2,700	2,710	496,000	903.33
1999-05-20	2,605	2,660	2,580	2,625	286,000	875
1999-05-19	2,530	2,570	2,530	2,565	215,000	855
1999-05-18	2,505	2,530	2,500	2,515	194,000	838.33
1999-05-17	2,470	2,480	2,430	2,465	318,000	821.67
1999-05-14	2,555	2,560	2,510	2,510	276,000	836.67
1999-05-13	2,550	2,595	2,545	2,575	188,000	858.33
1999-05-12	2,580	2,600	2,575	2,580	192,000	860
1999-05-11	2,555	2,595	2,545	2,575	200,000	858.33
1999-05-10	2,595	2,650	2,595	2,625	78,000	875
1999-05-07	2,615	2,650	2,595	2,595	439,000	865
1999-05-06	2,625	2,745	2,625	2,655	239,000	885
1999-04-30	2,665	2,675	2,620	2,620	245,000	873.33
1999-04-28	2,800	2,850	2,705	2,705	712,000	901.67
1999-04-27	2,750	2,795	2,710	2,790	305,000	930
1999-04-26	2,750	2,750	2,630	2,630	250,000	876.67
1999-04-23	2,670	2,775	2,660	2,750	364,000	916.67
1999-04-22	2,625	2,640	2,550	2,550	187,000	850
1999-04-21	2,610	2,650	2,610	2,620	380,000	873.33
1999-04-20	2,665	2,685	2,640	2,640	186,000	880
1999-04-19	2,680	2,680	2,580	2,585	97,000	861.67
1999-04-16	2,650	2,680	2,650	2,660	122,000	886.67
1999-04-15	2,705	2,705	2,655	2,660	270,000	886.67
1999-04-14	2,640	2,695	2,550	2,695	155,000	898.33
1999-04-13	2,620	2,630	2,600	2,600	153,000	866.67
1999-04-12	2,620	2,650	2,585	2,640	118,000	880
1999-04-09	2,770	2,770	2,600	2,620	259,000	873.33
1999-04-08	2,720	2,780	2,700	2,770	357,000	923.33
1999-04-07	2,675	2,690	2,620	2,655	354,000	885
1999-04-06	2,520	2,580	2,510	2,555	232,000	851.67
1999-04-05	2,590	2,640	2,580	2,620	58,000	873.33
1999-04-02	2,590	2,630	2,550	2,630	114,000	876.67
1999-04-01	2,630	2,650	2,600	2,620	228,000	873.33
1999-03-31	2,640	2,640	2,610	2,630	200,000	876.67
1999-03-30	2,600	2,600	2,555	2,560	40,000	853.33
1999-03-29	2,565	2,590	2,530	2,585	89,000	861.67
1999-03-26	2,595	2,600	2,580	2,600	199,000	866.67
1999-03-25	2,575	2,595	2,575	2,585	137,000	861.67
1999-03-24	2,560	2,570	2,530	2,560	211,000	853.33
1999-03-23	2,540	2,550	2,500	2,530	266,000	843.33
1999-03-19	2,530	2,545	2,480	2,530	414,000	843.33
1999-03-18	2,540	2,545	2,500	2,500	263,000	833.33
1999-03-17	2,490	2,515	2,490	2,510	459,000	836.67
1999-03-16	2,445	2,450	2,430	2,430	266,000	810
1999-03-15	2,450	2,480	2,425	2,450	210,000	816.67
1999-03-12	2,525	2,525	2,480	2,500	297,000	833.33
1999-03-11	2,540	2,580	2,540	2,540	393,000	846.67
1999-03-10	2,555	2,555	2,530	2,540	142,000	846.67
1999-03-09	2,490	2,550	2,465	2,550	77,000	850
1999-03-08	2,475	2,505	2,465	2,465	176,000	821.67
1999-03-05	2,475	2,475	2,450	2,460	135,000	820
1999-03-04	2,490	2,490	2,470	2,475	52,000	825
1999-03-03	2,430	2,455	2,410	2,445	133,000	815
1999-03-02	2,485	2,495	2,420	2,430	109,000	810
1999-03-01	2,500	2,515	2,485	2,490	157,000	830
1999-02-26	2,560	2,565	2,510	2,510	110,000	836.67
1999-02-25	2,550	2,600	2,545	2,600	102,000	866.67
1999-02-24	2,600	2,600	2,560	2,570	171,000	856.67
1999-02-23	2,570	2,605	2,560	2,605	231,000	868.33
1999-02-22	2,480	2,565	2,480	2,545	252,000	848.33
1999-02-19	2,480	2,485	2,465	2,475	294,000	825
1999-02-18	2,500	2,520	2,475	2,490	262,000	830
1999-02-17	2,670	2,670	2,590	2,605	144,000	868.33
1999-02-16	2,650	2,695	2,650	2,670	106,000	890
1999-02-15	2,540	2,650	2,500	2,650	52,000	883.33
1999-02-12	2,500	2,540	2,500	2,540	91,000	846.67
1999-02-10	2,600	2,600	2,540	2,540	81,000	846.67
1999-02-09	2,650	2,690	2,610	2,610	85,000	870
1999-02-08	2,615	2,650	2,615	2,650	33,000	883.33
1999-02-05	2,610	2,650	2,610	2,650	65,000	883.33
1999-02-04	2,605	2,650	2,605	2,650	15,000	883.33
1999-02-03	2,595	2,700	2,595	2,670	143,000	890
1999-02-02	2,670	2,670	2,645	2,665	118,000	888.33
1999-02-01	2,765	2,765	2,660	2,700	44,000	900
1999-01-29	2,665	2,755	2,640	2,755	158,000	918.33
1999-01-28	2,620	2,620	2,600	2,605	58,000	868.33
1999-01-27	2,600	2,620	2,600	2,600	72,000	866.67
1999-01-26	2,600	2,620	2,595	2,600	140,000	866.67
1999-01-25	2,660	2,670	2,610	2,630	55,000	876.67
1999-01-22	2,710	2,790	2,680	2,700	233,000	900
1999-01-21	2,700	2,750	2,700	2,745	271,000	915
1999-01-20	2,700	2,730	2,695	2,705	407,000	901.67
1999-01-19	2,695	2,695	2,685	2,685	53,000	895
1999-01-18	2,680	2,700	2,680	2,685	55,000	895
1999-01-14	2,695	2,695	2,680	2,695	69,000	898.33
1999-01-13	2,695	2,700	2,665	2,685	115,000	895
1999-01-12	2,690	2,690	2,650	2,685	362,000	895
1999-01-11	2,660	2,705	2,660	2,700	123,000	900
1999-01-08	2,660	2,705	2,660	2,670	157,000	890
1999-01-07	2,720	2,720	2,670	2,715	368,000	905
1999-01-06	2,750	2,750	2,695	2,720	210,000	906.67
1999-01-05	2,830	2,830	2,740	2,790	114,000	930
1999-01-04	2,845	2,845	2,790	2,790	55,000	930

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