2897 日清食品ホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,760	2,820	2,760	2,790	111,000	930
2000-12-28	2,815	2,880	2,805	2,840	185,700	946.67
2000-12-27	2,790	2,820	2,780	2,785	128,600	928.33
2000-12-26	2,750	2,790	2,750	2,770	79,300	923.33
2000-12-25	2,740	2,790	2,740	2,770	293,400	923.33
2000-12-22	2,660	2,740	2,650	2,740	176,200	913.33
2000-12-21	2,700	2,740	2,670	2,740	59,700	913.33
2000-12-20	2,675	2,740	2,675	2,725	121,900	908.33
2000-12-19	2,750	2,760	2,710	2,715	381,400	905
2000-12-18	2,695	2,755	2,695	2,720	132,100	906.67
2000-12-15	2,660	2,720	2,655	2,660	172,600	886.67
2000-12-14	2,650	2,800	2,610	2,730	269,600	910
2000-12-13	2,660	2,705	2,655	2,670	157,200	890
2000-12-12	2,650	2,680	2,630	2,640	341,000	880
2000-12-11	2,700	2,765	2,700	2,720	183,100	906.67
2000-12-08	2,630	2,715	2,630	2,690	326,100	896.67
2000-12-07	2,795	2,815	2,750	2,750	276,400	916.67
2000-12-06	2,820	2,820	2,735	2,755	373,500	918.33
2000-12-05	2,930	3,000	2,855	2,855	278,400	951.67
2000-12-04	2,965	2,990	2,955	2,970	87,200	990
2000-12-01	2,885	2,995	2,885	2,955	165,300	985
2000-11-30	2,845	2,925	2,845	2,895	133,600	965
2000-11-29	2,960	3,030	2,925	2,925	133,700	975
2000-11-28	3,000	3,070	2,995	2,995	426,500	998.33
2000-11-27	2,975	3,030	2,960	3,020	350,500	1,006.67
2000-11-24	2,985	2,990	2,965	2,980	170,900	993.33
2000-11-22	2,880	2,955	2,880	2,925	91,200	975
2000-11-21	2,900	2,945	2,860	2,920	199,300	973.33
2000-11-20	2,830	2,935	2,830	2,915	170,400	971.67
2000-11-17	2,900	2,975	2,885	2,885	387,300	961.67
2000-11-16	2,885	2,915	2,875	2,875	212,800	958.33
2000-11-15	2,820	2,890	2,820	2,885	149,800	961.67
2000-11-14	2,810	2,860	2,810	2,850	140,000	950
2000-11-13	2,875	2,900	2,845	2,870	84,200	956.67
2000-11-10	2,840	2,930	2,840	2,915	133,500	971.67
2000-11-09	2,870	2,960	2,865	2,940	207,000	980
2000-11-08	2,920	2,930	2,895	2,910	168,300	970
2000-11-07	3,000	3,000	2,940	2,960	134,000	986.67
2000-11-06	2,865	3,000	2,865	3,000	361,000	1,000
2000-11-02	2,825	2,885	2,825	2,865	165,800	955
2000-11-01	2,830	2,865	2,810	2,865	120,900	955
2000-10-31	2,860	2,890	2,855	2,865	133,200	955
2000-10-30	2,900	2,930	2,870	2,900	87,600	966.67
2000-10-27	2,870	2,980	2,870	2,940	187,000	980
2000-10-26	2,770	2,925	2,770	2,900	141,100	966.67
2000-10-25	2,800	2,880	2,790	2,850	224,500	950
2000-10-24	2,750	2,890	2,750	2,790	237,800	930
2000-10-23	2,810	2,830	2,765	2,765	337,800	921.67
2000-10-20	2,940	2,995	2,870	2,870	306,200	956.67
2000-10-19	2,940	3,050	2,940	3,030	562,200	1,010
2000-10-18	2,970	2,990	2,960	2,980	163,500	993.33
2000-10-17	2,980	3,020	2,970	3,000	503,600	1,000
2000-10-16	2,960	3,030	2,955	2,995	728,000	998.33
2000-10-13	2,830	2,905	2,830	2,885	230,900	961.67
2000-10-12	2,950	2,970	2,930	2,950	295,600	983.33
2000-10-11	2,830	2,985	2,830	2,955	321,900	985
2000-10-10	2,820	2,875	2,820	2,860	152,900	953.33
2000-10-06	2,800	2,930	2,800	2,890	419,000	963.33
2000-10-05	2,700	2,790	2,670	2,750	382,700	916.67
2000-10-04	2,580	2,655	2,580	2,590	188,500	863.33
2000-10-03	2,680	2,680	2,590	2,605	169,600	868.33
2000-10-02	2,620	2,750	2,575	2,710	235,100	903.33
2000-09-29	2,675	2,710	2,645	2,670	146,700	890
2000-09-28	2,550	2,630	2,550	2,600	61,000	866.67
2000-09-27	2,660	2,680	2,550	2,550	141,100	850
2000-09-26	2,600	2,620	2,565	2,580	159,300	860
2000-09-25	2,600	2,615	2,555	2,600	211,800	866.67
2000-09-22	2,650	2,690	2,640	2,640	194,400	880
2000-09-21	2,710	2,790	2,700	2,740	87,000	913.33
2000-09-20	2,830	2,845	2,745	2,845	149,900	948.33
2000-09-19	2,630	2,795	2,620	2,795	131,000	931.67
2000-09-18	2,705	2,765	2,645	2,750	64,200	916.67
2000-09-14	2,765	2,800	2,715	2,745	76,700	915
2000-09-13	2,755	2,810	2,710	2,765	101,500	921.67
2000-09-12	2,800	2,825	2,730	2,765	109,100	921.67
2000-09-11	2,720	2,740	2,640	2,640	64,500	880
2000-09-08	2,700	2,760	2,700	2,760	87,300	920
2000-09-07	2,700	2,785	2,700	2,780	157,100	926.67
2000-09-06	2,750	2,770	2,700	2,700	50,100	900
2000-09-05	2,815	2,815	2,720	2,800	76,100	933.33
2000-09-04	2,800	2,900	2,790	2,870	70,300	956.67
2000-09-01	2,820	2,850	2,780	2,800	109,800	933.33
2000-08-31	2,895	2,925	2,770	2,780	98,800	926.67
2000-08-30	2,975	2,990	2,935	2,960	72,200	986.67
2000-08-29	2,915	3,000	2,885	2,975	86,000	991.67
2000-08-28	2,950	3,040	2,910	3,010	365,000	1,003.33
2000-08-25	2,870	2,920	2,845	2,910	164,600	970
2000-08-24	2,890	2,900	2,840	2,845	134,700	948.33
2000-08-23	2,920	2,920	2,855	2,890	252,400	963.33
2000-08-22	2,880	2,900	2,865	2,900	142,500	966.67
2000-08-21	2,860	2,890	2,830	2,875	124,700	958.33
2000-08-18	2,810	2,865	2,810	2,860	53,300	953.33
2000-08-17	2,810	2,850	2,770	2,845	319,700	948.33
2000-08-16	2,915	2,915	2,870	2,880	197,300	960
2000-08-15	2,915	2,920	2,895	2,920	76,000	973.33
2000-08-14	2,910	2,920	2,845	2,920	128,500	973.33
2000-08-11	2,920	2,920	2,880	2,915	151,800	971.67
2000-08-10	2,900	2,920	2,880	2,920	133,100	973.33
2000-08-09	2,875	2,915	2,875	2,890	228,200	963.33
2000-08-08	2,900	2,900	2,875	2,875	126,900	958.33
2000-08-07	2,865	2,880	2,835	2,880	124,000	960
2000-08-04	2,735	2,855	2,735	2,825	147,700	941.67
2000-08-03	2,800	2,820	2,765	2,815	84,100	938.33
2000-08-02	2,860	2,860	2,720	2,815	359,200	938.33
2000-08-01	2,820	2,990	2,815	2,905	733,300	968.33
2000-07-31	2,785	2,815	2,785	2,810	222,200	936.67
2000-07-28	2,800	2,840	2,760	2,785	287,800	928.33
2000-07-27	2,800	2,800	2,750	2,800	266,000	933.33
2000-07-26	2,765	2,780	2,660	2,780	197,600	926.67
2000-07-25	2,720	2,760	2,680	2,760	211,900	920
2000-07-24	2,600	2,710	2,600	2,680	105,900	893.33
2000-07-21	2,715	2,720	2,600	2,600	68,400	866.67
2000-07-19	2,695	2,695	2,610	2,635	113,500	878.33
2000-07-18	2,640	2,700	2,625	2,695	153,400	898.33
2000-07-17	2,535	2,615	2,535	2,580	97,100	860
2000-07-14	2,635	2,635	2,600	2,615	117,000	871.67
2000-07-13	2,740	2,740	2,600	2,625	135,700	875
2000-07-12	2,725	2,780	2,650	2,700	109,000	900
2000-07-11	2,765	2,810	2,685	2,685	207,000	895
2000-07-10	2,645	2,725	2,640	2,725	174,600	908.33
2000-07-07	2,720	2,720	2,635	2,645	118,300	881.67
2000-07-06	2,670	2,720	2,645	2,675	55,400	891.67
2000-07-05	2,700	2,725	2,655	2,695	51,900	898.33
2000-07-04	2,805	2,805	2,700	2,700	40,400	900
2000-07-03	2,715	2,805	2,715	2,795	190,900	931.67
2000-06-30	2,800	2,800	2,700	2,700	77,000	900
2000-06-29	2,790	2,800	2,770	2,775	189,400	925
2000-06-28	2,780	2,790	2,745	2,785	102,800	928.33
2000-06-27	2,740	2,780	2,730	2,740	103,600	913.33
2000-06-26	2,750	2,750	2,715	2,740	74,300	913.33
2000-06-23	2,700	2,760	2,650	2,690	110,600	896.67
2000-06-22	2,690	2,800	2,630	2,630	249,100	876.67
2000-06-21	2,650	2,660	2,625	2,650	102,900	883.33
2000-06-20	2,620	2,640	2,570	2,640	96,000	880
2000-06-19	2,730	2,730	2,510	2,580	184,600	860
2000-06-16	2,550	2,630	2,510	2,630	130,900	876.67
2000-06-15	2,500	2,565	2,490	2,510	102,700	836.67
2000-06-14	2,580	2,590	2,460	2,480	193,500	826.67
2000-06-13	2,610	2,615	2,510	2,570	89,300	856.67
2000-06-12	2,625	2,630	2,590	2,600	26,100	866.67
2000-06-09	2,510	2,585	2,510	2,585	210,000	861.67
2000-06-08	2,620	2,620	2,560	2,570	65,300	856.67
2000-06-07	2,580	2,600	2,560	2,580	84,800	860
2000-06-06	2,600	2,630	2,595	2,610	56,100	870
2000-06-05	2,655	2,655	2,610	2,630	80,800	876.67
2000-06-02	2,710	2,730	2,600	2,620	150,300	873.33
2000-06-01	2,610	2,720	2,610	2,710	142,800	903.33
2000-05-31	2,675	2,720	2,660	2,700	135,000	900
2000-05-30	2,770	2,800	2,700	2,700	61,700	900
2000-05-29	2,680	2,820	2,680	2,810	124,900	936.67
2000-05-26	2,795	2,800	2,675	2,780	85,100	926.67
2000-05-25	2,845	2,845	2,800	2,820	187,400	940
2000-05-24	2,800	2,825	2,755	2,825	368,900	941.67
2000-05-23	2,800	2,810	2,740	2,810	438,600	936.67
2000-05-22	2,730	2,780	2,710	2,775	477,100	925
2000-05-19	2,630	2,680	2,580	2,680	147,800	893.33
2000-05-18	2,650	2,650	2,570	2,590	90,500	863.33
2000-05-17	2,575	2,600	2,560	2,580	240,800	860
2000-05-16	2,685	2,685	2,635	2,655	134,200	885
2000-05-15	2,695	2,695	2,665	2,695	183,300	898.33
2000-05-12	2,660	2,700	2,620	2,700	292,600	900
2000-05-11	2,620	2,700	2,600	2,660	884,300	886.67
2000-05-10	2,510	2,550	2,505	2,550	181,500	850
2000-05-09	2,485	2,515	2,470	2,470	140,100	823.33
2000-05-08	2,475	2,495	2,460	2,495	148,100	831.67
2000-05-02	2,500	2,530	2,485	2,515	149,100	838.33
2000-05-01	2,435	2,475	2,390	2,475	107,800	825
2000-04-28	2,480	2,520	2,460	2,480	250,600	826.67
2000-04-27	2,495	2,500	2,400	2,400	136,500	800
2000-04-26	2,470	2,480	2,420	2,480	142,900	826.67
2000-04-25	2,470	2,510	2,400	2,510	342,500	836.67
2000-04-24	2,450	2,520	2,350	2,350	196,900	783.33
2000-04-21	2,500	2,505	2,435	2,450	131,900	816.67
2000-04-20	2,450	2,500	2,360	2,465	160,200	821.67
2000-04-19	2,500	2,500	2,420	2,450	85,800	816.67
2000-04-18	2,500	2,510	2,415	2,495	199,800	831.67
2000-04-17	2,280	2,500	2,280	2,495	181,700	831.67
2000-04-14	2,440	2,475	2,380	2,470	174,100	823.33
2000-04-13	2,365	2,425	2,350	2,420	85,600	806.67
2000-04-12	2,350	2,445	2,350	2,445	173,100	815
2000-04-11	2,430	2,450	2,335	2,335	234,300	778.33
2000-04-10	2,405	2,450	2,395	2,425	106,600	808.33
2000-04-07	2,365	2,465	2,365	2,415	151,600	805
2000-04-06	2,435	2,435	2,395	2,395	83,300	798.33
2000-04-05	2,440	2,450	2,390	2,435	106,700	811.67
2000-04-04	2,450	2,470	2,430	2,430	200,800	810
2000-04-03	2,300	2,385	2,300	2,385	157,800	795
2000-03-31	2,300	2,400	2,280	2,315	228,200	771.67
2000-03-30	2,295	2,320	2,275	2,275	124,500	758.33
2000-03-29	2,300	2,370	2,290	2,300	356,300	766.67
2000-03-28	2,305	2,305	2,250	2,280	163,800	760
2000-03-27	2,300	2,300	2,250	2,250	138,200	750
2000-03-24	2,240	2,240	2,200	2,200	138,600	733.33
2000-03-23	2,205	2,240	2,195	2,225	157,100	741.67
2000-03-22	2,195	2,250	2,195	2,200	253,100	733.33
2000-03-21	2,235	2,280	2,200	2,210	118,500	736.67
2000-03-17	2,130	2,230	2,130	2,230	178,900	743.33
2000-03-16	2,140	2,250	2,100	2,250	171,000	750
2000-03-15	2,155	2,155	2,090	2,100	248,800	700
2000-03-14	2,155	2,180	2,140	2,155	139,300	718.33
2000-03-13	2,200	2,235	2,140	2,150	166,400	716.67
2000-03-10	2,145	2,240	2,145	2,240	320,800	746.67
2000-03-09	2,155	2,250	2,155	2,195	209,800	731.67
2000-03-08	2,180	2,210	2,140	2,145	443,600	715
2000-03-07	2,180	2,250	2,165	2,240	347,400	746.67
2000-03-06	2,280	2,300	2,200	2,205	220,300	735
2000-03-03	2,220	2,320	2,220	2,300	180,500	766.67
2000-03-02	2,240	2,300	2,240	2,300	107,800	766.67
2000-03-01	2,340	2,340	2,200	2,250	255,900	750
2000-02-29	2,300	2,350	2,205	2,350	242,800	783.33
2000-02-28	2,200	2,250	2,190	2,190	308,300	730
2000-02-25	2,330	2,350	2,320	2,345	87,500	781.67
2000-02-24	2,315	2,350	2,300	2,300	129,600	766.67
2000-02-23	2,280	2,350	2,265	2,315	204,300	771.67
2000-02-22	2,265	2,320	2,265	2,300	235,900	766.67
2000-02-21	2,275	2,340	2,255	2,255	178,900	751.67
2000-02-18	2,270	2,330	2,230	2,255	287,300	751.67
2000-02-17	2,240	2,260	2,170	2,190	146,900	730
2000-02-16	2,235	2,235	2,110	2,230	260,500	743.33
2000-02-15	2,220	2,240	2,200	2,230	200,300	743.33
2000-02-14	2,190	2,295	2,190	2,210	259,400	736.67
2000-02-10	2,300	2,320	2,200	2,230	466,000	743.33
2000-02-09	2,340	2,350	2,300	2,305	523,600	768.33
2000-02-08	2,405	2,430	2,360	2,380	278,100	793.33
2000-02-07	2,480	2,480	2,400	2,405	321,600	801.67
2000-02-04	2,500	2,530	2,470	2,485	157,000	828.33
2000-02-03	2,480	2,485	2,415	2,480	429,600	826.67
2000-02-02	2,540	2,540	2,475	2,480	59,300	826.67
2000-02-01	2,570	2,570	2,435	2,500	280,300	833.33
2000-01-31	2,440	2,550	2,440	2,550	224,700	850
2000-01-28	2,530	2,530	2,465	2,465	144,100	821.67
2000-01-27	2,570	2,570	2,530	2,530	68,200	843.33
2000-01-26	2,550	2,595	2,530	2,590	188,800	863.33
2000-01-25	2,600	2,645	2,515	2,590	227,900	863.33
2000-01-24	2,560	2,720	2,560	2,690	611,100	896.67
2000-01-21	2,540	2,550	2,490	2,550	192,100	850
2000-01-20	2,525	2,540	2,470	2,480	179,200	826.67
2000-01-19	2,550	2,550	2,505	2,550	94,000	850
2000-01-18	2,600	2,600	2,500	2,535	80,800	845
2000-01-17	2,540	2,630	2,500	2,580	145,400	860
2000-01-14	2,530	2,560	2,440	2,540	160,600	846.67
2000-01-13	2,410	2,535	2,410	2,500	161,800	833.33
2000-01-12	2,460	2,510	2,400	2,400	186,300	800
2000-01-11	2,500	2,510	2,425	2,500	232,800	833.33
2000-01-07	2,515	2,515	2,430	2,480	295,400	826.67
2000-01-06	2,410	2,555	2,405	2,515	208,300	838.33
2000-01-05	2,410	2,500	2,380	2,500	200,000	833.33
2000-01-04	2,405	2,460	2,405	2,450	36,900	816.67

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