日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日清食品ホールディングス(2897)の株価時系列情報

日清食品ホールディングス(2897)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 2,060 2,060 2,020 2,020 50,000
1986/12/26 2,030 2,050 2,020 2,050 186,000
1986/12/25 2,030 2,040 2,010 2,040 90,000
1986/12/24 2,050 2,080 2,040 2,040 192,000
1986/12/23 2,100 2,100 2,070 2,070 148,000
1986/12/22 2,100 2,110 2,070 2,100 190,000
1986/12/19 2,080 2,130 2,080 2,120 49,000
1986/12/18 2,040 2,070 2,040 2,060 64,000
1986/12/17 2,130 2,130 2,080 2,130 121,000
1986/12/16 2,120 2,130 2,120 2,130 56,000
1986/12/15 2,130 2,130 2,120 2,130 115,000
1986/12/12 2,130 2,150 2,130 2,130 36,000
1986/12/11 2,140 2,140 2,130 2,130 21,000
1986/12/10 2,130 2,170 2,130 2,130 233,000
1986/12/09 2,170 2,170 2,130 2,140 400,000
1986/12/08 2,170 2,170 2,130 2,140 115,000
1986/12/06 2,140 2,170 2,140 2,160 112,000
1986/12/05 2,170 2,190 2,130 2,140 322,000
1986/12/04 2,180 2,200 2,160 2,160 322,000
1986/12/03 2,210 2,210 2,140 2,140 177,000
1986/12/02 2,230 2,250 2,180 2,200 101,000
1986/12/01 2,200 2,250 2,180 2,250 660,000
1986/11/29 2,180 2,190 2,180 2,180 129,000
1986/11/28 2,130 2,180 2,130 2,170 316,000
1986/11/27 2,100 2,110 2,090 2,110 81,000
1986/11/26 2,120 2,120 2,050 2,080 169,000
1986/11/25 2,120 2,120 2,090 2,100 129,000
1986/11/22 2,100 2,100 2,080 2,100 160,000
1986/11/21 2,120 2,130 2,070 2,070 152,000
1986/11/20 2,050 2,080 2,010 2,080 86,000
1986/11/19 2,060 2,080 2,060 2,080 97,000
1986/11/18 2,090 2,090 2,060 2,070 197,000
1986/11/17 2,020 2,110 2,020 2,060 217,000
1986/11/14 1,990 2,030 1,980 2,030 106,000
1986/11/13 1,990 2,000 1,990 2,000 86,000
1986/11/12 2,000 2,020 1,990 2,020 82,000
1986/11/11 1,960 2,020 1,940 2,020 389,000
1986/11/10 1,860 1,950 1,860 1,950 308,000
1986/11/07 1,830 1,840 1,830 1,840 38,000
1986/11/06 1,840 1,840 1,820 1,820 80,000
1986/11/05 1,830 1,840 1,780 1,810 244,000
1986/11/04 1,840 1,860 1,840 1,860 61,000
1986/11/01 1,850 1,850 1,810 1,840 45,000
1986/10/31 1,880 1,900 1,870 1,880 84,000
1986/10/30 1,850 1,880 1,850 1,850 104,000
1986/10/29 1,850 1,860 1,830 1,850 113,000
1986/10/28 1,850 1,850 1,830 1,850 52,000
1986/10/27 1,760 1,880 1,760 1,880 114,000
1986/10/25 1,780 1,780 1,750 1,780 34,000
1986/10/24 1,740 1,790 1,740 1,750 184,000
1986/10/23 1,730 1,730 1,720 1,720 3,000
1986/10/22 1,730 1,730 1,710 1,710 197,000
1986/10/21 1,720 1,720 1,690 1,720 113,000
1986/10/20 1,710 1,750 1,710 1,740 76,000
1986/10/17 1,720 1,720 1,690 1,690 62,000
1986/10/16 1,670 1,730 1,670 1,730 98,000
1986/10/15 1,680 1,700 1,680 1,690 80,000
1986/10/14 1,710 1,740 1,670 1,670 131,000
1986/10/13 1,800 1,800 1,690 1,690 63,000
1986/10/09 1,800 1,800 1,760 1,800 86,000
1986/10/08 1,810 1,820 1,770 1,810 159,000
1986/10/07 1,760 1,810 1,750 1,800 185,000
1986/10/06 1,700 1,750 1,700 1,730 72,000
1986/10/04 1,640 1,650 1,620 1,650 112,000
1986/10/03 1,610 1,660 1,610 1,640 116,000
1986/10/02 1,650 1,650 1,650 1,650 50,000
1986/10/01 1,700 1,720 1,690 1,690 139,000
1986/09/30 1,730 1,730 1,710 1,710 63,000
1986/09/29 1,750 1,750 1,720 1,730 51,000
1986/09/27 1,750 1,750 1,730 1,750 51,000
1986/09/26 1,790 1,800 1,700 1,700 97,000
1986/09/25 1,800 1,830 1,790 1,800 85,000
1986/09/24 1,820 1,820 1,730 1,730 83,000
1986/09/22 1,820 1,860 1,820 1,850 17,000
1986/09/19 1,800 1,810 1,790 1,800 49,000
1986/09/18 1,750 1,800 1,730 1,730 78,000
1986/09/17 1,820 1,820 1,750 1,760 95,000
1986/09/16 1,880 1,890 1,840 1,840 44,000
1986/09/12 1,870 1,900 1,860 1,890 118,000
1986/09/11 1,870 1,900 1,870 1,900 87,000
1986/09/10 1,850 1,900 1,850 1,870 127,000
1986/09/09 1,900 1,900 1,860 1,880 48,000
1986/09/08 1,940 1,950 1,900 1,900 40,000
1986/09/06 1,970 1,990 1,970 1,970 94,000
1986/09/05 2,010 2,010 1,990 1,990 14,000
1986/09/04 2,020 2,020 2,020 2,020 3,000
1986/09/03 2,060 2,060 2,060 2,060 21,000
1986/09/02 2,030 2,030 2,020 2,020 25,000
1986/09/01 2,020 2,020 1,960 1,980 77,000
1986/08/30 2,020 2,100 2,010 2,100 37,000
1986/08/29 2,050 2,050 2,000 2,000 31,000
1986/08/28 2,050 2,050 2,050 2,050 2,000
1986/08/27 2,010 2,040 2,010 2,010 105,000
1986/08/26 2,080 2,100 2,080 2,100 85,000
1986/08/25 2,080 2,120 2,080 2,120 120,000
1986/08/23 2,080 2,080 2,080 2,080 22,000
1986/08/22 2,150 2,150 2,070 2,080 68,000
1986/08/21 2,230 2,230 2,190 2,190 88,000
1986/08/20 2,270 2,340 2,230 2,270 74,000
1986/08/19 2,230 2,270 2,230 2,270 23,000
1986/08/18 2,280 2,290 2,250 2,280 74,000
1986/08/15 2,230 2,290 2,220 2,250 111,000
1986/08/14 2,230 2,230 2,200 2,200 55,000
1986/08/13 2,200 2,250 2,200 2,250 23,000
1986/08/12 2,240 2,240 2,190 2,200 23,000
1986/08/11 2,200 2,200 2,200 2,200 1,000
1986/08/08 2,200 2,280 2,180 2,240 48,000
1986/08/07 2,180 2,220 2,180 2,200 125,000
1986/08/06 2,200 2,240 2,190 2,190 16,000
1986/08/05 2,190 2,270 2,190 2,240 119,000
1986/08/04 2,200 2,200 2,200 2,200 22,000
1986/08/02 2,180 2,190 2,180 2,190 9,000
1986/08/01 2,190 2,240 2,190 2,240 113,000
1986/07/31 2,240 2,240 2,200 2,230 81,000
1986/07/30 2,260 2,260 2,260 2,260 10,000
1986/07/29 2,170 2,350 2,170 2,300 94,000
1986/07/28 2,290 2,290 2,220 2,250 14,000
1986/07/26 2,280 2,280 2,250 2,280 18,000
1986/07/25 2,280 2,280 2,240 2,240 100,000
1986/07/24 2,330 2,340 2,260 2,300 225,000
1986/07/23 2,350 2,360 2,280 2,300 101,000
1986/07/22 2,280 2,380 2,280 2,380 116,000
1986/07/21 2,330 2,400 2,280 2,360 120,000
1986/07/19 2,400 2,400 2,370 2,370 75,000
1986/07/18 2,320 2,440 2,320 2,440 317,000
1986/07/17 2,250 2,380 2,230 2,310 587,000
1986/07/16 2,160 2,250 2,160 2,250 255,000
1986/07/15 2,160 2,230 2,160 2,200 61,000
1986/07/14 2,200 2,200 2,160 2,200 61,000
1986/07/11 2,140 2,280 2,140 2,250 135,000
1986/07/10 2,090 2,160 2,090 2,100 69,000
1986/07/09 2,200 2,200 2,100 2,100 130,000
1986/07/08 2,120 2,220 2,100 2,190 45,000
1986/07/07 2,200 2,200 2,120 2,120 12,000
1986/07/05 2,150 2,150 2,090 2,100 35,000
1986/07/04 2,190 2,190 2,150 2,160 57,000
1986/07/03 2,180 2,220 2,180 2,220 191,000
1986/07/02 2,150 2,150 2,090 2,150 64,000
1986/07/01 2,200 2,200 2,150 2,150 25,000
1986/06/30 2,180 2,190 2,180 2,190 5,000
1986/06/28 2,190 2,190 2,190 2,190 187,000
1986/06/27 2,150 2,200 2,150 2,190 353,000
1986/06/26 2,170 2,200 2,150 2,190 146,000
1986/06/25 2,210 2,220 2,150 2,200 108,000
1986/06/24 2,230 2,290 2,200 2,200 245,000
1986/06/23 2,190 2,220 2,150 2,190 249,000
1986/06/21 2,200 2,200 2,150 2,200 59,000
1986/06/20 2,160 2,160 2,150 2,160 53,000
1986/06/19 2,150 2,170 2,150 2,150 38,000
1986/06/18 2,150 2,180 2,150 2,170 39,000
1986/06/17 2,150 2,190 2,140 2,150 70,000
1986/06/16 2,190 2,210 2,160 2,190 193,000
1986/06/13 2,290 2,290 2,230 2,230 196,000
1986/06/12 2,320 2,320 2,210 2,290 299,000
1986/06/11 2,190 2,340 2,190 2,290 935,000
1986/06/10 2,190 2,240 2,150 2,210 157,000
1986/06/09 2,160 2,230 2,160 2,160 65,000
1986/06/07 2,200 2,220 2,170 2,170 161,000
1986/06/06 2,190 2,230 2,180 2,220 247,000
1986/06/05 2,170 2,200 2,170 2,170 427,000
1986/06/04 2,150 2,200 2,150 2,170 336,000
1986/06/03 2,200 2,280 2,170 2,170 419,000
1986/06/02 2,140 2,220 2,130 2,200 292,000
1986/05/31 2,140 2,170 2,140 2,160 141,000
1986/05/30 2,150 2,160 2,120 2,140 642,000
1986/05/29 2,120 2,190 2,110 2,180 1,373,000
1986/05/28 2,030 2,080 2,020 2,040 775,000
1986/05/27 2,010 2,020 1,990 2,000 205,000
1986/05/26 2,010 2,020 1,980 2,000 208,000
1986/05/24 2,000 2,000 1,980 1,980 285,000
1986/05/23 1,980 1,980 1,950 1,980 114,000
1986/05/22 1,920 1,950 1,890 1,950 124,000
1986/05/21 1,860 1,880 1,850 1,880 11,000
1986/05/20 1,870 1,870 1,850 1,850 3,000
1986/05/19 1,870 1,900 1,850 1,850 10,000
1986/05/17 1,900 1,900 1,870 1,900 98,000
1986/05/16 1,940 1,940 1,920 1,920 212,000
1986/05/15 1,990 2,010 1,940 1,940 428,000
1986/05/14 1,960 1,990 1,950 1,990 370,000
1986/05/13 1,970 1,970 1,920 1,950 70,000
1986/05/12 1,980 1,990 1,940 1,970 756,000
1986/05/09 1,900 1,950 1,860 1,920 165,000
1986/05/08 1,840 1,950 1,840 1,920 110,000
1986/05/07 1,810 1,850 1,810 1,850 148,000
1986/05/06 1,750 1,830 1,750 1,830 70,000
1986/05/02 1,750 1,760 1,720 1,720 81,000
1986/05/01 1,800 1,800 1,750 1,750 261,000
1986/04/30 1,780 1,800 1,780 1,800 89,000
1986/04/28 1,760 1,780 1,760 1,770 84,000
1986/04/26 1,770 1,770 1,760 1,760 59,000
1986/04/25 1,820 1,830 1,790 1,800 50,000
1986/04/24 1,910 1,910 1,820 1,820 50,000
1986/04/23 1,890 1,890 1,850 1,890 110,000
1986/04/22 1,960 1,960 1,890 1,890 38,000
1986/04/21 1,990 2,010 1,960 1,960 223,000
1986/04/19 1,920 2,000 1,920 1,990 301,000
1986/04/18 1,920 1,940 1,890 1,940 307,000
1986/04/17 1,930 1,930 1,900 1,920 135,000
1986/04/16 1,970 1,970 1,900 1,930 232,000
1986/04/15 1,960 1,980 1,920 1,970 375,000
1986/04/14 1,950 1,980 1,940 1,970 332,000
1986/04/11 1,980 1,980 1,920 1,950 594,000
1986/04/10 1,870 1,950 1,870 1,950 599,000
1986/04/09 1,840 1,890 1,830 1,860 374,000
1986/04/08 1,830 1,840 1,800 1,820 250,000
1986/04/07 1,810 1,810 1,780 1,810 82,000
1986/04/05 1,820 1,840 1,800 1,820 63,000
1986/04/04 1,840 1,850 1,800 1,840 197,000
1986/04/03 1,840 1,840 1,760 1,840 171,000
1986/04/02 1,800 1,840 1,750 1,840 334,000
1986/04/01 1,700 1,800 1,680 1,790 423,000
1986/03/31 1,680 1,700 1,600 1,700 201,000
1986/03/29 1,680 1,680 1,670 1,680 107,000
1986/03/28 1,650 1,690 1,650 1,680 220,000
1986/03/27 1,580 1,680 1,580 1,650 245,000
1986/03/26 1,590 1,600 1,580 1,580 97,000
1986/03/25 1,600 1,600 1,580 1,580 58,000
1986/03/24 1,610 1,630 1,580 1,600 169,000
1986/03/22 1,600 1,600 1,580 1,600 52,000
1986/03/20 1,550 1,570 1,550 1,560 54,000
1986/03/19 1,580 1,580 1,520 1,550 185,000
1986/03/18 1,580 1,580 1,550 1,550 61,000
1986/03/17 1,600 1,600 1,550 1,550 47,000
1986/03/15 1,520 1,550 1,520 1,540 35,000
1986/03/14 1,600 1,600 1,510 1,550 95,000
1986/03/13 1,540 1,640 1,500 1,600 251,000
1986/03/12 1,580 1,580 1,530 1,550 61,000
1986/03/11 1,580 1,590 1,560 1,580 65,000
1986/03/10 1,570 1,570 1,530 1,570 138,000
1986/03/07 1,600 1,600 1,570 1,570 156,000
1986/03/06 1,570 1,580 1,570 1,570 77,000
1986/03/05 1,600 1,620 1,590 1,590 80,000
1986/03/04 1,630 1,630 1,570 1,590 117,000
1986/03/03 1,630 1,660 1,620 1,640 364,000
1986/03/01 1,610 1,630 1,610 1,620 225,000
1986/02/28 1,590 1,620 1,590 1,590 362,000
1986/02/27 1,560 1,580 1,550 1,560 340,000
1986/02/26 1,500 1,550 1,500 1,550 419,000
1986/02/25 1,500 1,510 1,490 1,500 40,000
1986/02/24 1,510 1,510 1,480 1,490 57,000
1986/02/22 1,450 1,520 1,450 1,520 270,000
1986/02/21 1,440 1,460 1,440 1,460 34,000
1986/02/20 1,470 1,480 1,430 1,430 77,000
1986/02/19 1,450 1,480 1,450 1,470 175,000
1986/02/18 1,430 1,450 1,430 1,450 81,000
1986/02/17 1,410 1,430 1,410 1,430 39,000
1986/02/15 1,400 1,400 1,390 1,400 139,000
1986/02/14 1,440 1,440 1,390 1,400 140,000
1986/02/13 1,400 1,440 1,400 1,440 75,000
1986/02/12 1,440 1,440 1,390 1,390 90,000
1986/02/10 1,440 1,450 1,410 1,440 231,000
1986/02/07 1,430 1,450 1,410 1,440 244,000
1986/02/06 1,360 1,440 1,360 1,430 462,000
1986/02/05 1,350 1,360 1,350 1,350 119,000
1986/02/04 1,350 1,350 1,330 1,350 66,000
1986/02/03 1,310 1,340 1,300 1,320 51,000
1986/02/01 1,300 1,300 1,300 1,300 10,000
1986/01/31 1,320 1,320 1,260 1,270 75,000
1986/01/30 1,310 1,310 1,310 1,310 31,000
1986/01/29 1,280 1,290 1,260 1,270 143,000
1986/01/28 1,310 1,310 1,290 1,290 23,000
1986/01/27 1,300 1,300 1,300 1,300 10,000
1986/01/25 1,270 1,300 1,250 1,280 34,000
1986/01/24 1,300 1,340 1,270 1,270 111,000
1986/01/23 1,320 1,320 1,290 1,300 19,000
1986/01/22 1,310 1,310 1,290 1,300 72,000
1986/01/21 1,330 1,380 1,290 1,330 115,000
1986/01/20 1,320 1,340 1,320 1,340 27,000
1986/01/18 1,310 1,310 1,300 1,300 29,000
1986/01/17 1,300 1,310 1,300 1,300 34,000
1986/01/16 1,290 1,310 1,290 1,310 3,000
1986/01/14 1,290 1,320 1,280 1,290 29,000
1986/01/13 1,320 1,320 1,280 1,320 14,000
1986/01/10 1,310 1,330 1,290 1,320 70,000
1986/01/09 1,320 1,320 1,310 1,320 53,000
1986/01/08 1,340 1,350 1,310 1,320 47,000
1986/01/07 1,380 1,390 1,350 1,350 73,000
1986/01/06 1,340 1,380 1,340 1,360 39,000
1986/01/04 1,340 1,350 1,340 1,350 8,000

このページの先頭へ