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
1991/12/30 2,530 2,540 2,500 2,540 69,000
1991/12/27 2,540 2,550 2,420 2,430 96,000
1991/12/26 2,500 2,520 2,410 2,520 31,000
1991/12/25 2,490 2,520 2,400 2,490 55,000
1991/12/24 2,510 2,520 2,460 2,510 72,000
1991/12/20 2,500 2,500 2,400 2,470 42,000
1991/12/19 2,460 2,530 2,460 2,510 37,000
1991/12/18 2,520 2,540 2,450 2,540 51,000
1991/12/17 2,500 2,550 2,500 2,530 25,000
1991/12/16 2,490 2,520 2,470 2,500 48,000
1991/12/13 2,450 2,500 2,410 2,470 37,000
1991/12/12 2,360 2,450 2,360 2,450 35,000
1991/12/11 2,350 2,360 2,330 2,350 69,000
1991/12/10 2,390 2,390 2,350 2,350 33,000
1991/12/09 2,390 2,400 2,350 2,390 9,000
1991/12/06 2,370 2,380 2,350 2,350 58,000
1991/12/05 2,430 2,430 2,380 2,380 68,000
1991/12/04 2,360 2,430 2,360 2,390 48,000
1991/12/03 2,400 2,430 2,380 2,400 65,000
1991/12/02 2,380 2,400 2,340 2,400 40,000
1991/11/29 2,460 2,470 2,430 2,450 65,000
1991/11/28 2,540 2,540 2,470 2,490 101,000
1991/11/27 2,560 2,560 2,550 2,550 15,000
1991/11/26 2,600 2,600 2,600 2,600 24,000
1991/11/25 2,600 2,600 2,570 2,600 64,000
1991/11/22 2,640 2,650 2,520 2,610 64,000
1991/11/21 2,550 2,600 2,550 2,600 28,000
1991/11/20 2,550 2,600 2,540 2,550 92,000
1991/11/19 2,530 2,560 2,490 2,560 69,000
1991/11/18 2,500 2,520 2,450 2,500 66,000
1991/11/15 2,550 2,570 2,550 2,570 44,000
1991/11/14 2,570 2,600 2,560 2,590 22,000
1991/11/13 2,580 2,610 2,580 2,610 86,000
1991/11/12 2,520 2,600 2,520 2,600 34,000
1991/11/11 2,600 2,610 2,530 2,530 26,000
1991/11/08 2,630 2,630 2,560 2,600 45,000
1991/11/07 2,600 2,600 2,580 2,600 38,000
1991/11/06 2,660 2,660 2,600 2,600 100,000
1991/11/05 2,730 2,730 2,660 2,660 53,000
1991/11/01 2,700 2,700 2,660 2,660 73,000
1991/10/31 2,670 2,700 2,670 2,700 31,000
1991/10/30 2,670 2,700 2,660 2,700 60,000
1991/10/29 2,720 2,720 2,660 2,660 72,000
1991/10/28 2,750 2,790 2,660 2,660 103,000
1991/10/25 2,770 2,800 2,710 2,800 62,000
1991/10/24 2,800 2,810 2,770 2,770 57,000
1991/10/23 2,770 2,800 2,770 2,780 82,000
1991/10/22 2,760 2,780 2,750 2,770 57,000
1991/10/21 2,840 2,880 2,800 2,800 44,000
1991/10/18 2,760 2,890 2,740 2,880 238,000
1991/10/17 2,670 2,870 2,670 2,790 340,000
1991/10/16 2,670 2,720 2,650 2,650 73,000
1991/10/15 2,670 2,700 2,660 2,660 40,000
1991/10/14 2,740 2,740 2,660 2,660 42,000
1991/10/11 2,710 2,710 2,660 2,660 34,000
1991/10/09 2,790 2,800 2,690 2,750 65,000
1991/10/08 2,800 2,800 2,790 2,800 138,000
1991/10/07 2,800 2,800 2,750 2,800 65,000
1991/10/04 2,760 2,800 2,750 2,770 60,000
1991/10/03 2,800 2,880 2,770 2,840 432,000
1991/10/02 2,790 2,830 2,760 2,830 223,000
1991/10/01 2,710 2,800 2,710 2,790 219,000
1991/09/30 2,720 2,720 2,660 2,700 29,000
1991/09/27 2,780 2,780 2,670 2,720 117,000
1991/09/26 2,650 2,750 2,640 2,740 124,000
1991/09/25 2,740 2,740 2,650 2,650 70,000
1991/09/24 2,650 2,700 2,630 2,700 140,000
1991/09/20 2,720 2,730 2,660 2,690 159,000
1991/09/19 2,680 2,850 2,680 2,750 792,000
1991/09/18 2,530 2,700 2,500 2,700 303,000
1991/09/17 2,500 2,550 2,470 2,550 154,000
1991/09/13 2,380 2,480 2,370 2,430 435,000
1991/09/12 2,350 2,380 2,350 2,380 83,000
1991/09/11 2,340 2,370 2,340 2,350 51,000
1991/09/10 2,380 2,380 2,350 2,380 94,000
1991/09/09 2,340 2,380 2,340 2,380 246,000
1991/09/06 2,330 2,340 2,320 2,340 135,000
1991/09/05 2,320 2,320 2,290 2,320 80,000
1991/09/04 2,280 2,330 2,280 2,290 122,000
1991/09/03 2,290 2,290 2,250 2,290 87,000
1991/09/02 2,240 2,270 2,230 2,270 112,000
1991/08/30 2,120 2,200 2,120 2,200 42,000
1991/08/29 2,130 2,140 2,100 2,120 70,000
1991/08/28 2,090 2,100 2,080 2,100 45,000
1991/08/27 2,090 2,180 2,060 2,080 49,000
1991/08/26 2,170 2,170 2,050 2,050 28,000
1991/08/23 2,270 2,270 2,200 2,200 14,000
1991/08/22 2,280 2,290 2,210 2,260 47,000
1991/08/21 2,150 2,240 2,150 2,240 84,000
1991/08/20 2,130 2,170 2,070 2,140 67,000
1991/08/19 2,200 2,200 2,070 2,130 85,000
1991/08/16 2,200 2,220 2,170 2,210 49,000
1991/08/15 2,210 2,250 2,200 2,200 17,000
1991/08/14 2,190 2,290 2,170 2,290 72,000
1991/08/13 2,190 2,210 2,150 2,170 33,000
1991/08/12 2,260 2,260 2,150 2,150 59,000
1991/08/09 2,270 2,270 2,210 2,220 66,000
1991/08/08 2,270 2,310 2,270 2,270 125,000
1991/08/07 2,300 2,300 2,270 2,290 45,000
1991/08/06 2,350 2,350 2,270 2,300 52,000
1991/08/05 2,320 2,360 2,320 2,320 33,000
1991/08/02 2,350 2,350 2,350 2,350 15,000
1991/08/01 2,380 2,380 2,360 2,360 3,000
1991/07/31 2,350 2,390 2,350 2,360 18,000
1991/07/30 2,300 2,360 2,270 2,360 22,000
1991/07/29 2,360 2,370 2,300 2,300 9,000
1991/07/26 2,320 2,320 2,320 2,320 18,000
1991/07/25 2,330 2,330 2,300 2,300 18,000
1991/07/24 2,290 2,400 2,280 2,320 23,000
1991/07/23 2,290 2,300 2,290 2,300 29,000
1991/07/22 2,310 2,310 2,290 2,290 61,000
1991/07/19 2,330 2,330 2,260 2,300 33,000
1991/07/18 2,230 2,290 2,200 2,290 31,000
1991/07/17 2,320 2,320 2,310 2,310 15,000
1991/07/16 2,350 2,370 2,300 2,320 17,000
1991/07/15 2,350 2,400 2,350 2,370 15,000
1991/07/12 2,350 2,380 2,310 2,380 23,000
1991/07/11 2,350 2,400 2,350 2,390 82,000
1991/07/10 2,290 2,360 2,290 2,350 32,000
1991/07/09 2,240 2,280 2,200 2,250 100,000
1991/07/08 2,280 2,280 2,190 2,280 81,000
1991/07/05 2,320 2,320 2,250 2,280 76,000
1991/07/04 2,320 2,350 2,320 2,320 45,000
1991/07/03 2,390 2,410 2,300 2,400 100,000
1991/07/02 2,500 2,500 2,420 2,450 72,000
1991/07/01 2,440 2,450 2,400 2,450 64,000
1991/06/28 2,450 2,450 2,400 2,440 100,000
1991/06/27 2,460 2,460 2,400 2,450 23,000
1991/06/26 2,550 2,550 2,480 2,500 27,000
1991/06/25 2,450 2,540 2,450 2,520 30,000
1991/06/24 2,590 2,610 2,500 2,570 53,000
1991/06/21 2,590 2,600 2,550 2,590 19,000
1991/06/20 2,610 2,640 2,600 2,600 63,000
1991/06/19 2,640 2,640 2,600 2,640 90,000
1991/06/18 2,620 2,660 2,620 2,640 49,000
1991/06/17 2,700 2,700 2,610 2,660 64,000
1991/06/14 2,650 2,670 2,600 2,670 117,000
1991/06/13 2,630 2,670 2,610 2,670 53,000
1991/06/12 2,690 2,700 2,660 2,670 56,000
1991/06/11 2,680 2,700 2,650 2,700 39,000
1991/06/10 2,720 2,720 2,650 2,700 98,000
1991/06/07 2,710 2,720 2,700 2,720 103,000
1991/06/06 2,740 2,740 2,710 2,720 62,000
1991/06/05 2,740 2,750 2,740 2,750 50,000
1991/06/04 2,750 2,750 2,730 2,750 88,000
1991/06/03 2,760 2,770 2,740 2,750 85,000
1991/05/31 2,740 2,760 2,730 2,760 126,000
1991/05/30 2,740 2,740 2,720 2,740 180,000
1991/05/29 2,730 2,740 2,710 2,740 91,000
1991/05/28 2,750 2,750 2,700 2,730 71,000
1991/05/27 2,740 2,750 2,700 2,750 211,000
1991/05/24 2,760 2,760 2,720 2,750 277,000
1991/05/23 2,710 2,750 2,690 2,750 292,000
1991/05/22 2,650 2,680 2,630 2,680 124,000
1991/05/21 2,600 2,630 2,590 2,630 137,000
1991/05/20 2,630 2,630 2,590 2,600 47,000
1991/05/17 2,580 2,600 2,550 2,600 94,000
1991/05/16 2,590 2,590 2,550 2,550 41,000
1991/05/15 2,550 2,600 2,550 2,590 47,000
1991/05/14 2,550 2,590 2,550 2,570 25,000
1991/05/13 2,600 2,610 2,550 2,550 75,000
1991/05/10 2,590 2,620 2,590 2,600 25,000
1991/05/09 2,610 2,630 2,590 2,590 34,000
1991/05/08 2,560 2,610 2,560 2,610 69,000
1991/05/07 2,610 2,610 2,580 2,610 67,000
1991/05/02 2,640 2,640 2,580 2,620 85,000
1991/05/01 2,620 2,620 2,580 2,620 62,000
1991/04/30 2,560 2,600 2,550 2,600 58,000
1991/04/26 2,560 2,580 2,520 2,580 64,000
1991/04/25 2,570 2,590 2,540 2,540 142,000
1991/04/24 2,600 2,600 2,570 2,570 67,000
1991/04/23 2,590 2,600 2,560 2,600 30,000
1991/04/22 2,600 2,620 2,580 2,620 98,000
1991/04/19 2,610 2,630 2,590 2,590 226,000
1991/04/18 2,690 2,690 2,650 2,660 60,000
1991/04/17 2,690 2,700 2,660 2,690 202,000
1991/04/16 2,670 2,680 2,630 2,640 46,000
1991/04/15 2,660 2,670 2,660 2,660 155,000
1991/04/12 2,670 2,680 2,660 2,660 42,000
1991/04/11 2,680 2,680 2,660 2,660 30,000
1991/04/10 2,660 2,680 2,660 2,680 29,000
1991/04/09 2,660 2,660 2,660 2,660 29,000
1991/04/08 2,660 2,700 2,660 2,660 81,000
1991/04/05 2,680 2,680 2,640 2,640 42,000
1991/04/04 2,700 2,700 2,630 2,640 79,000
1991/04/03 2,740 2,740 2,650 2,670 105,000
1991/04/02 2,680 2,720 2,640 2,700 258,000
1991/04/01 2,670 2,680 2,660 2,680 54,000
1991/03/29 2,620 2,680 2,610 2,680 47,000
1991/03/28 2,580 2,670 2,550 2,640 85,000
1991/03/27 2,610 2,640 2,600 2,600 80,000
1991/03/26 2,640 2,640 2,600 2,610 92,000
1991/03/25 2,670 2,670 2,600 2,640 165,000
1991/03/22 2,650 2,650 2,600 2,640 118,000
1991/03/20 2,660 2,660 2,590 2,650 100,000
1991/03/19 2,670 2,730 2,670 2,680 128,000
1991/03/18 2,720 2,750 2,680 2,740 199,000
1991/03/15 2,620 2,770 2,620 2,710 521,000
1991/03/14 2,700 2,700 2,660 2,660 106,000
1991/03/13 2,690 2,700 2,670 2,680 106,000
1991/03/12 2,660 2,730 2,660 2,730 213,000
1991/03/11 2,710 2,720 2,630 2,700 275,000
1991/03/08 2,660 2,710 2,620 2,700 534,000
1991/03/07 2,560 2,640 2,550 2,620 266,000
1991/03/06 2,520 2,570 2,520 2,550 114,000
1991/03/05 2,520 2,550 2,510 2,540 104,000
1991/03/04 2,580 2,590 2,540 2,560 75,000
1991/03/01 2,530 2,620 2,530 2,590 188,000
1991/02/28 2,530 2,610 2,530 2,540 172,000
1991/02/27 2,520 2,530 2,520 2,520 49,000
1991/02/26 2,650 2,670 2,540 2,570 266,000
1991/02/25 2,590 2,600 2,570 2,600 147,000
1991/02/22 2,640 2,680 2,590 2,590 167,000
1991/02/21 2,570 2,680 2,530 2,630 357,000
1991/02/20 2,570 2,580 2,530 2,570 321,000
1991/02/19 2,540 2,580 2,520 2,550 240,000
1991/02/18 2,490 2,520 2,450 2,520 222,000
1991/02/15 2,390 2,410 2,390 2,400 110,000
1991/02/14 2,410 2,420 2,390 2,390 184,000
1991/02/13 2,410 2,440 2,400 2,420 211,000
1991/02/12 2,440 2,490 2,390 2,410 197,000
1991/02/08 2,380 2,400 2,350 2,400 173,000
1991/02/07 2,410 2,410 2,340 2,360 293,000
1991/02/06 2,290 2,410 2,280 2,340 371,000
1991/02/05 2,230 2,250 2,230 2,240 111,000
1991/02/04 2,210 2,230 2,200 2,220 27,000
1991/02/01 2,200 2,200 2,180 2,200 52,000
1991/01/31 2,200 2,220 2,120 2,120 48,000
1991/01/30 2,210 2,220 2,190 2,220 67,000
1991/01/29 2,160 2,200 2,160 2,190 122,000
1991/01/28 2,190 2,190 2,170 2,170 35,000
1991/01/25 2,130 2,200 2,130 2,200 97,000
1991/01/24 2,180 2,190 2,150 2,150 85,000
1991/01/23 2,190 2,190 2,110 2,160 68,000
1991/01/22 2,220 2,230 2,160 2,230 72,000
1991/01/21 2,240 2,240 2,200 2,200 52,000
1991/01/18 2,200 2,290 2,130 2,250 233,000
1991/01/17 1,960 2,160 1,960 2,150 221,000
1991/01/16 2,020 2,020 1,980 2,000 133,000
1991/01/14 2,090 2,100 2,060 2,100 62,000
1991/01/11 2,080 2,080 2,030 2,080 132,000
1991/01/10 2,070 2,080 2,060 2,080 29,000
1991/01/09 2,040 2,100 2,030 2,100 56,000
1991/01/08 2,080 2,080 2,030 2,040 47,000
1991/01/07 2,110 2,110 2,080 2,100 64,000
1991/01/04 2,050 2,080 2,050 2,060 31,000

このページの先頭へ