2897 日清食品ホールディングス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,545	2,560	2,520	2,560	67,100	853.33
2001-12-27	2,500	2,545	2,495	2,545	90,800	848.33
2001-12-26	2,500	2,510	2,500	2,500	87,300	833.33
2001-12-25	2,500	2,515	2,490	2,500	81,900	833.33
2001-12-21	2,500	2,530	2,490	2,525	157,600	841.67
2001-12-20	2,525	2,525	2,480	2,510	187,200	836.67
2001-12-19	2,525	2,525	2,470	2,500	135,000	833.33
2001-12-18	2,500	2,535	2,485	2,500	155,700	833.33
2001-12-17	2,460	2,490	2,460	2,470	201,900	823.33
2001-12-14	2,455	2,525	2,455	2,495	522,800	831.67
2001-12-13	2,500	2,540	2,500	2,535	165,500	845
2001-12-12	2,520	2,555	2,485	2,555	346,700	851.67
2001-12-11	2,550	2,550	2,530	2,540	112,000	846.67
2001-12-10	2,545	2,550	2,525	2,540	181,400	846.67
2001-12-07	2,520	2,555	2,515	2,555	153,100	851.67
2001-12-06	2,590	2,610	2,565	2,570	226,000	856.67
2001-12-05	2,615	2,635	2,570	2,630	182,200	876.67
2001-12-04	2,640	2,655	2,620	2,635	94,300	878.33
2001-12-03	2,640	2,655	2,630	2,640	110,100	880
2001-11-30	2,660	2,660	2,610	2,660	357,900	886.67
2001-11-29	2,620	2,660	2,620	2,640	172,800	880
2001-11-28	2,630	2,645	2,610	2,610	127,100	870
2001-11-27	2,625	2,645	2,605	2,620	186,400	873.33
2001-11-26	2,600	2,625	2,585	2,600	59,600	866.67
2001-11-22	2,605	2,620	2,570	2,620	176,200	873.33
2001-11-21	2,565	2,620	2,565	2,575	140,900	858.33
2001-11-20	2,595	2,595	2,555	2,575	131,100	858.33
2001-11-19	2,575	2,575	2,550	2,555	82,500	851.67
2001-11-16	2,595	2,595	2,560	2,565	225,200	855
2001-11-15	2,555	2,595	2,540	2,595	262,800	865
2001-11-14	2,540	2,555	2,505	2,515	206,800	838.33
2001-11-13	2,540	2,570	2,515	2,555	355,500	851.67
2001-11-12	2,495	2,540	2,485	2,525	294,900	841.67
2001-11-09	2,350	2,450	2,350	2,430	205,300	810
2001-11-08	2,375	2,440	2,365	2,380	220,700	793.33
2001-11-07	2,475	2,475	2,350	2,375	389,200	791.67
2001-11-06	2,495	2,515	2,470	2,475	147,000	825
2001-11-05	2,510	2,520	2,495	2,520	64,400	840
2001-11-02	2,575	2,575	2,510	2,520	91,500	840
2001-11-01	2,575	2,575	2,530	2,535	178,900	845
2001-10-31	2,520	2,570	2,515	2,565	270,600	855
2001-10-30	2,475	2,495	2,470	2,485	87,900	828.33
2001-10-29	2,505	2,530	2,480	2,480	94,200	826.67
2001-10-26	2,545	2,580	2,485	2,505	228,000	835
2001-10-25	2,555	2,585	2,550	2,585	120,500	861.67
2001-10-24	2,555	2,560	2,525	2,535	201,700	845
2001-10-23	2,555	2,595	2,545	2,595	151,300	865
2001-10-22	2,540	2,575	2,530	2,560	164,700	853.33
2001-10-19	2,510	2,525	2,480	2,525	94,100	841.67
2001-10-18	2,520	2,520	2,455	2,455	189,200	818.33
2001-10-17	2,550	2,550	2,440	2,530	282,800	843.33
2001-10-16	2,520	2,550	2,500	2,550	136,300	850
2001-10-15	2,540	2,560	2,520	2,535	160,300	845
2001-10-12	2,525	2,550	2,510	2,540	253,400	846.67
2001-10-11	2,540	2,560	2,505	2,540	234,700	846.67
2001-10-10	2,550	2,570	2,490	2,500	245,500	833.33
2001-10-09	2,545	2,545	2,495	2,515	233,000	838.33
2001-10-05	2,620	2,620	2,545	2,545	142,300	848.33
2001-10-04	2,540	2,610	2,525	2,605	110,400	868.33
2001-10-03	2,585	2,615	2,505	2,520	171,100	840
2001-10-02	2,555	2,620	2,555	2,620	105,000	873.33
2001-10-01	2,500	2,600	2,480	2,600	171,300	866.67
2001-09-28	2,410	2,570	2,410	2,565	223,400	855
2001-09-27	2,460	2,505	2,430	2,430	265,600	810
2001-09-26	2,485	2,525	2,480	2,515	144,700	838.33
2001-09-25	2,595	2,595	2,510	2,565	136,700	855
2001-09-21	2,595	2,595	2,500	2,535	140,700	845
2001-09-20	2,560	2,590	2,510	2,590	100,100	863.33
2001-09-19	2,550	2,595	2,540	2,570	128,200	856.67
2001-09-18	2,500	2,620	2,500	2,510	90,200	836.67
2001-09-17	2,520	2,535	2,480	2,500	153,800	833.33
2001-09-14	2,500	2,560	2,500	2,560	265,700	853.33
2001-09-13	2,580	2,600	2,530	2,600	115,200	866.67
2001-09-12	2,510	2,530	2,500	2,500	127,400	833.33
2001-09-11	2,620	2,625	2,590	2,610	59,900	870
2001-09-10	2,640	2,685	2,615	2,640	177,800	880
2001-09-07	2,610	2,640	2,600	2,635	212,700	878.33
2001-09-06	2,560	2,640	2,550	2,630	192,400	876.67
2001-09-05	2,560	2,565	2,480	2,535	235,200	845
2001-09-04	2,500	2,570	2,500	2,565	179,100	855
2001-09-03	2,550	2,560	2,530	2,540	48,500	846.67
2001-08-31	2,580	2,580	2,550	2,550	120,800	850
2001-08-30	2,595	2,610	2,580	2,580	227,000	860
2001-08-29	2,590	2,620	2,590	2,595	151,600	865
2001-08-28	2,635	2,635	2,580	2,600	137,300	866.67
2001-08-27	2,645	2,645	2,600	2,600	56,300	866.67
2001-08-24	2,625	2,625	2,605	2,605	64,900	868.33
2001-08-23	2,610	2,620	2,585	2,585	133,500	861.67
2001-08-22	2,640	2,660	2,600	2,610	193,800	870
2001-08-21	2,610	2,625	2,575	2,600	82,900	866.67
2001-08-20	2,605	2,675	2,605	2,640	180,400	880
2001-08-17	2,575	2,610	2,565	2,575	97,600	858.33
2001-08-16	2,565	2,605	2,565	2,605	187,200	868.33
2001-08-15	2,610	2,655	2,595	2,645	101,500	881.67
2001-08-14	2,635	2,635	2,570	2,570	135,800	856.67
2001-08-13	2,610	2,635	2,600	2,605	49,300	868.33
2001-08-10	2,610	2,645	2,610	2,630	71,900	876.67
2001-08-09	2,670	2,670	2,630	2,650	139,700	883.33
2001-08-08	2,665	2,670	2,645	2,670	54,400	890
2001-08-07	2,635	2,665	2,615	2,665	79,900	888.33
2001-08-06	2,585	2,640	2,585	2,640	61,000	880
2001-08-03	2,615	2,650	2,585	2,585	148,900	861.67
2001-08-02	2,645	2,650	2,630	2,635	75,200	878.33
2001-08-01	2,675	2,675	2,630	2,655	117,100	885
2001-07-31	2,655	2,685	2,655	2,685	180,400	895
2001-07-30	2,670	2,680	2,655	2,665	60,500	888.33
2001-07-27	2,635	2,680	2,635	2,670	73,600	890
2001-07-26	2,625	2,675	2,615	2,675	80,200	891.67
2001-07-25	2,670	2,675	2,615	2,675	134,400	891.67
2001-07-24	2,640	2,675	2,610	2,655	115,300	885
2001-07-23	2,680	2,690	2,600	2,660	107,500	886.67
2001-07-19	2,625	2,670	2,615	2,670	153,500	890
2001-07-18	2,670	2,670	2,600	2,630	153,400	876.67
2001-07-17	2,635	2,660	2,615	2,635	79,200	878.33
2001-07-16	2,635	2,670	2,635	2,660	64,800	886.67
2001-07-13	2,680	2,680	2,640	2,670	119,600	890
2001-07-12	2,655	2,680	2,635	2,680	194,100	893.33
2001-07-11	2,640	2,655	2,635	2,645	193,100	881.67
2001-07-10	2,600	2,650	2,580	2,650	174,200	883.33
2001-07-09	2,600	2,630	2,560	2,630	154,500	876.67
2001-07-06	2,550	2,575	2,535	2,550	117,000	850
2001-07-05	2,595	2,600	2,565	2,590	63,500	863.33
2001-07-04	2,610	2,610	2,530	2,530	142,100	843.33
2001-07-03	2,600	2,615	2,595	2,610	73,600	870
2001-07-02	2,605	2,625	2,580	2,600	166,800	866.67
2001-06-29	2,650	2,650	2,600	2,600	134,700	866.67
2001-06-28	2,610	2,630	2,605	2,620	64,000	873.33
2001-06-27	2,610	2,645	2,605	2,610	93,700	870
2001-06-26	2,630	2,680	2,630	2,680	143,900	893.33
2001-06-25	2,670	2,685	2,600	2,600	117,500	866.67
2001-06-22	2,670	2,675	2,620	2,665	160,000	888.33
2001-06-21	2,640	2,680	2,625	2,670	128,000	890
2001-06-20	2,680	2,680	2,625	2,655	118,800	885
2001-06-19	2,705	2,715	2,660	2,700	328,100	900
2001-06-18	2,645	2,690	2,645	2,690	151,100	896.67
2001-06-15	2,600	2,645	2,585	2,645	201,100	881.67
2001-06-14	2,645	2,675	2,635	2,650	214,400	883.33
2001-06-13	2,650	2,665	2,645	2,660	102,200	886.67
2001-06-12	2,660	2,660	2,635	2,650	144,200	883.33
2001-06-11	2,695	2,695	2,650	2,665	114,100	888.33
2001-06-08	2,700	2,700	2,615	2,690	597,100	896.67
2001-06-07	2,640	2,680	2,640	2,680	471,100	893.33
2001-06-06	2,615	2,645	2,585	2,625	306,100	875
2001-06-05	2,630	2,630	2,560	2,615	191,400	871.67
2001-06-04	2,540	2,625	2,540	2,620	388,300	873.33
2001-06-01	2,530	2,550	2,520	2,540	327,800	846.67
2001-05-31	2,535	2,550	2,505	2,520	183,200	840
2001-05-30	2,570	2,570	2,530	2,545	121,200	848.33
2001-05-29	2,550	2,555	2,525	2,555	156,400	851.67
2001-05-28	2,535	2,560	2,525	2,545	209,300	848.33
2001-05-25	2,535	2,560	2,525	2,535	344,700	845
2001-05-24	2,520	2,530	2,500	2,515	437,500	838.33
2001-05-23	2,570	2,585	2,530	2,540	418,100	846.67
2001-05-22	2,600	2,600	2,560	2,570	486,200	856.67
2001-05-21	2,600	2,605	2,575	2,580	441,900	860
2001-05-18	2,610	2,635	2,600	2,605	358,300	868.33
2001-05-17	2,650	2,665	2,600	2,625	498,900	875
2001-05-16	2,690	2,690	2,630	2,630	199,000	876.67
2001-05-15	2,625	2,695	2,620	2,675	354,000	891.67
2001-05-14	2,680	2,690	2,635	2,640	259,000	880
2001-05-11	2,690	2,695	2,670	2,670	249,000	890
2001-05-10	2,700	2,730	2,690	2,700	327,300	900
2001-05-09	2,725	2,735	2,695	2,700	184,100	900
2001-05-08	2,710	2,725	2,695	2,715	200,800	905
2001-05-07	2,750	2,755	2,705	2,720	377,700	906.67
2001-05-02	2,790	2,790	2,730	2,755	364,500	918.33
2001-05-01	2,700	2,790	2,695	2,790	249,300	930
2001-04-27	2,710	2,720	2,680	2,700	141,900	900
2001-04-26	2,700	2,720	2,675	2,710	201,900	903.33
2001-04-25	2,700	2,725	2,685	2,705	137,000	901.67
2001-04-24	2,675	2,690	2,630	2,690	339,600	896.67
2001-04-23	2,660	2,695	2,640	2,680	328,200	893.33
2001-04-20	2,740	2,740	2,680	2,700	250,800	900
2001-04-19	2,785	2,785	2,720	2,740	167,400	913.33
2001-04-18	2,760	2,760	2,720	2,745	177,500	915
2001-04-17	2,745	2,745	2,700	2,745	117,900	915
2001-04-16	2,760	2,785	2,730	2,730	76,700	910
2001-04-13	2,770	2,780	2,750	2,755	78,100	918.33
2001-04-12	2,820	2,820	2,745	2,755	90,100	918.33
2001-04-11	2,800	2,810	2,750	2,795	187,700	931.67
2001-04-10	2,815	2,820	2,750	2,765	184,900	921.67
2001-04-09	2,870	2,870	2,810	2,825	201,100	941.67
2001-04-06	2,920	2,920	2,870	2,870	291,000	956.67
2001-04-05	3,000	3,030	2,920	2,920	493,400	973.33
2001-04-04	2,935	2,980	2,900	2,930	240,400	976.67
2001-04-03	2,855	2,920	2,855	2,910	78,800	970
2001-04-02	2,830	2,940	2,800	2,800	159,300	933.33
2001-03-30	2,850	2,870	2,800	2,820	169,700	940
2001-03-29	2,850	2,900	2,850	2,850	143,400	950
2001-03-28	2,875	2,910	2,825	2,840	268,700	946.67
2001-03-27	2,900	3,000	2,870	2,915	104,100	971.67
2001-03-26	2,820	3,050	2,805	3,050	278,800	1,016.67
2001-03-23	2,875	2,925	2,850	2,860	208,300	953.33
2001-03-22	2,970	3,000	2,835	2,835	286,200	945
2001-03-21	2,985	3,050	2,960	3,050	468,200	1,016.67
2001-03-19	2,950	2,960	2,900	2,905	148,100	968.33
2001-03-16	2,990	3,000	2,970	2,970	209,100	990
2001-03-15	2,875	2,995	2,820	2,970	475,400	990
2001-03-14	2,810	2,875	2,770	2,870	175,400	956.67
2001-03-13	2,880	2,880	2,750	2,825	134,500	941.67
2001-03-12	2,665	2,890	2,665	2,890	527,800	963.33
2001-03-09	2,805	2,925	2,805	2,905	336,900	968.33
2001-03-08	2,900	2,940	2,885	2,885	227,100	961.67
2001-03-07	2,900	2,900	2,840	2,900	104,100	966.67
2001-03-06	2,820	2,880	2,820	2,880	94,000	960
2001-03-05	2,845	2,885	2,835	2,840	158,700	946.67
2001-03-02	2,850	2,915	2,810	2,885	307,600	961.67
2001-03-01	2,860	2,920	2,850	2,900	432,600	966.67
2001-02-28	2,850	2,900	2,835	2,900	336,000	966.67
2001-02-27	2,820	2,890	2,820	2,850	257,600	950
2001-02-26	2,780	2,870	2,780	2,850	242,200	950
2001-02-23	2,750	2,820	2,700	2,820	275,600	940
2001-02-22	2,660	2,705	2,660	2,680	182,600	893.33
2001-02-21	2,660	2,700	2,610	2,645	480,900	881.67
2001-02-20	2,710	2,780	2,710	2,780	382,500	926.67
2001-02-19	2,630	2,715	2,630	2,650	155,000	883.33
2001-02-16	2,660	2,720	2,660	2,685	181,600	895
2001-02-15	2,660	2,685	2,660	2,665	122,800	888.33
2001-02-14	2,650	2,700	2,650	2,650	155,200	883.33
2001-02-13	2,615	2,680	2,615	2,640	123,700	880
2001-02-09	2,560	2,670	2,560	2,655	170,500	885
2001-02-08	2,615	2,630	2,580	2,580	71,800	860
2001-02-07	2,605	2,635	2,600	2,620	79,400	873.33
2001-02-06	2,600	2,620	2,595	2,600	117,000	866.67
2001-02-05	2,590	2,630	2,580	2,600	81,100	866.67
2001-02-02	2,620	2,660	2,600	2,610	125,400	870
2001-02-01	2,630	2,650	2,600	2,635	225,200	878.33
2001-01-31	2,635	2,710	2,635	2,710	78,900	903.33
2001-01-30	2,610	2,715	2,610	2,715	141,300	905
2001-01-29	2,620	2,650	2,600	2,630	86,400	876.67
2001-01-26	2,725	2,725	2,650	2,655	177,400	885
2001-01-25	2,675	2,690	2,640	2,685	190,800	895
2001-01-24	2,545	2,640	2,545	2,635	174,700	878.33
2001-01-23	2,520	2,605	2,515	2,605	137,500	868.33
2001-01-22	2,505	2,540	2,505	2,525	209,200	841.67
2001-01-19	2,520	2,580	2,505	2,540	241,900	846.67
2001-01-18	2,530	2,540	2,505	2,520	209,100	840
2001-01-17	2,530	2,540	2,500	2,520	210,300	840
2001-01-16	2,560	2,575	2,520	2,520	329,600	840
2001-01-15	2,655	2,655	2,590	2,590	183,200	863.33
2001-01-12	2,580	2,670	2,580	2,670	161,700	890
2001-01-11	2,650	2,675	2,620	2,660	268,900	886.67
2001-01-10	2,655	2,665	2,530	2,535	521,100	845
2001-01-09	2,655	2,700	2,650	2,665	115,700	888.33
2001-01-05	2,675	2,770	2,675	2,750	109,700	916.67
2001-01-04	2,775	2,850	2,715	2,715	111,000	905

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