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
1992/12/30 2,240 2,240 2,230 2,230 22,000
1992/12/29 2,330 2,330 2,230 2,230 52,000
1992/12/28 2,290 2,290 2,250 2,290 53,000
1992/12/25 2,290 2,300 2,290 2,290 40,000
1992/12/24 2,300 2,300 2,270 2,290 19,000
1992/12/22 2,300 2,300 2,250 2,270 148,000
1992/12/21 2,320 2,320 2,260 2,280 94,000
1992/12/18 2,270 2,300 2,260 2,290 117,000
1992/12/17 2,270 2,290 2,260 2,280 63,000
1992/12/16 2,310 2,330 2,250 2,260 51,000
1992/12/15 2,290 2,320 2,250 2,320 53,000
1992/12/14 2,310 2,330 2,290 2,290 58,000
1992/12/11 2,310 2,360 2,310 2,350 183,000
1992/12/10 2,370 2,370 2,350 2,350 235,000
1992/12/09 2,340 2,390 2,330 2,380 451,000
1992/12/08 2,300 2,330 2,300 2,330 134,000
1992/12/07 2,300 2,300 2,280 2,300 109,000
1992/12/04 2,310 2,320 2,280 2,300 220,000
1992/12/03 2,290 2,330 2,290 2,320 329,000
1992/12/02 2,250 2,320 2,240 2,290 411,000
1992/12/01 2,220 2,270 2,210 2,230 171,000
1992/11/30 2,180 2,200 2,170 2,200 84,000
1992/11/27 2,180 2,180 2,110 2,170 79,000
1992/11/26 2,120 2,170 2,120 2,160 65,000
1992/11/25 2,110 2,160 2,100 2,140 90,000
1992/11/24 2,150 2,150 2,110 2,110 86,000
1992/11/20 2,140 2,150 2,110 2,110 125,000
1992/11/19 2,150 2,170 2,120 2,140 182,000
1992/11/18 2,050 2,150 2,050 2,100 176,000
1992/11/17 2,050 2,060 2,040 2,060 107,000
1992/11/16 2,070 2,080 2,070 2,070 74,000
1992/11/13 2,070 2,110 2,070 2,090 88,000
1992/11/12 2,120 2,120 2,080 2,110 83,000
1992/11/11 2,160 2,170 2,130 2,140 92,000
1992/11/10 2,110 2,140 2,110 2,140 33,000
1992/11/09 2,210 2,220 2,150 2,150 75,000
1992/11/06 2,240 2,250 2,240 2,240 52,000
1992/11/05 2,260 2,260 2,230 2,240 38,000
1992/11/04 2,230 2,240 2,210 2,220 80,000
1992/11/02 2,240 2,250 2,210 2,220 55,000
1992/10/30 2,250 2,250 2,230 2,240 73,000
1992/10/29 2,240 2,250 2,240 2,250 10,000
1992/10/28 2,260 2,300 2,250 2,280 66,000
1992/10/27 2,260 2,260 2,240 2,250 39,000
1992/10/26 2,250 2,260 2,240 2,240 55,000
1992/10/23 2,290 2,290 2,260 2,290 30,000
1992/10/22 2,300 2,300 2,280 2,300 29,000
1992/10/21 2,320 2,320 2,280 2,300 82,000
1992/10/20 2,270 2,300 2,240 2,300 68,000
1992/10/19 2,320 2,320 2,260 2,280 38,000
1992/10/16 2,290 2,300 2,270 2,280 31,000
1992/10/15 2,280 2,300 2,280 2,300 62,000
1992/10/14 2,360 2,360 2,310 2,310 65,000
1992/10/13 2,350 2,360 2,340 2,340 41,000
1992/10/12 2,330 2,360 2,290 2,340 75,000
1992/10/09 2,300 2,330 2,270 2,330 36,000
1992/10/08 2,260 2,280 2,230 2,280 29,000
1992/10/07 2,380 2,380 2,300 2,300 77,000
1992/10/06 2,260 2,370 2,240 2,360 145,000
1992/10/05 2,250 2,290 2,230 2,240 29,000
1992/10/02 2,240 2,280 2,240 2,270 80,000
1992/10/01 2,370 2,370 2,220 2,230 165,000
1992/09/30 2,380 2,400 2,330 2,330 71,000
1992/09/29 2,400 2,410 2,370 2,380 88,000
1992/09/28 2,390 2,400 2,350 2,400 70,000
1992/09/25 2,470 2,470 2,360 2,370 208,000
1992/09/24 2,440 2,460 2,410 2,450 183,000
1992/09/22 2,450 2,490 2,380 2,400 290,000
1992/09/21 2,500 2,510 2,410 2,410 226,000
1992/09/18 2,540 2,540 2,460 2,520 168,000
1992/09/17 2,470 2,560 2,450 2,550 446,000
1992/09/16 2,600 2,610 2,460 2,490 656,000
1992/09/14 2,590 2,730 2,540 2,660 710,000
1992/09/11 2,750 2,850 2,620 2,630 1,566,000
1992/09/10 2,930 2,990 2,700 2,760 6,102,000
1992/09/09 2,730 2,730 2,730 2,730 658,000
1992/09/08 2,320 2,330 2,290 2,330 28,000
1992/09/07 2,330 2,340 2,250 2,340 25,000
1992/09/04 2,310 2,370 2,300 2,370 224,000
1992/09/03 2,230 2,340 2,230 2,320 212,000
1992/09/02 2,290 2,290 2,170 2,180 32,000
1992/09/01 2,240 2,310 2,240 2,310 146,000
1992/08/31 2,290 2,300 2,230 2,280 26,000
1992/08/28 2,210 2,300 2,160 2,300 245,000
1992/08/27 2,070 2,190 2,070 2,180 44,000
1992/08/26 2,060 2,080 2,020 2,080 62,000
1992/08/25 2,060 2,100 2,060 2,100 55,000
1992/08/24 2,040 2,070 2,000 2,040 54,000
1992/08/21 1,920 2,000 1,910 2,000 55,000
1992/08/20 1,830 1,890 1,830 1,890 68,000
1992/08/19 1,760 1,830 1,760 1,790 59,000
1992/08/18 1,830 1,830 1,770 1,790 58,000
1992/08/17 1,800 1,870 1,800 1,840 53,000
1992/08/14 1,790 1,800 1,780 1,790 36,000
1992/08/13 1,790 1,820 1,790 1,820 37,000
1992/08/12 1,800 1,820 1,770 1,820 82,000
1992/08/11 1,830 1,830 1,800 1,820 64,000
1992/08/10 1,950 1,950 1,770 1,800 63,000
1992/08/07 1,990 2,000 1,970 1,980 44,000
1992/08/06 2,060 2,060 2,000 2,030 87,000
1992/08/05 2,050 2,070 2,030 2,070 26,000
1992/08/04 2,080 2,080 2,070 2,070 22,000
1992/08/03 2,100 2,120 2,070 2,120 44,000
1992/07/31 2,080 2,100 2,040 2,100 95,000
1992/07/30 2,010 2,050 1,980 2,040 77,000
1992/07/29 2,090 2,090 1,990 2,000 98,000
1992/07/28 2,050 2,080 2,050 2,060 20,000
1992/07/27 2,080 2,100 2,080 2,080 31,000
1992/07/24 2,130 2,130 2,100 2,110 54,000
1992/07/23 2,130 2,140 2,130 2,130 35,000
1992/07/22 2,190 2,200 2,170 2,200 25,000
1992/07/21 2,200 2,210 2,170 2,200 72,000
1992/07/20 2,190 2,210 2,190 2,200 38,000
1992/07/17 2,300 2,300 2,260 2,260 51,000
1992/07/16 2,280 2,320 2,280 2,290 8,000
1992/07/15 2,270 2,320 2,270 2,320 58,000
1992/07/14 2,340 2,340 2,280 2,290 61,000
1992/07/13 2,300 2,340 2,300 2,300 29,000
1992/07/10 2,380 2,390 2,330 2,330 156,000
1992/07/09 2,270 2,380 2,250 2,340 363,000
1992/07/08 2,170 2,250 2,170 2,240 64,000
1992/07/07 2,240 2,250 2,200 2,210 54,000
1992/07/06 2,250 2,250 2,210 2,220 31,000
1992/07/03 2,250 2,280 2,200 2,280 82,000
1992/07/02 2,200 2,230 2,200 2,230 34,000
1992/07/01 2,190 2,190 2,150 2,150 74,000
1992/06/30 2,130 2,140 2,120 2,130 62,000
1992/06/29 2,100 2,140 2,100 2,140 48,000
1992/06/26 2,150 2,170 2,130 2,130 52,000
1992/06/25 2,140 2,160 2,120 2,150 121,000
1992/06/24 2,200 2,200 2,150 2,150 84,000
1992/06/23 2,210 2,210 2,130 2,160 103,000
1992/06/22 2,140 2,180 2,140 2,170 52,000
1992/06/19 2,160 2,200 2,160 2,180 67,000
1992/06/18 2,200 2,200 2,160 2,160 118,000
1992/06/17 2,230 2,240 2,200 2,230 43,000
1992/06/16 2,200 2,220 2,200 2,220 15,000
1992/06/15 2,200 2,220 2,200 2,200 33,000
1992/06/12 2,220 2,220 2,200 2,220 51,000
1992/06/11 2,220 2,220 2,200 2,210 45,000
1992/06/10 2,210 2,220 2,200 2,220 67,000
1992/06/09 2,200 2,220 2,200 2,200 47,000
1992/06/08 2,220 2,220 2,180 2,220 30,000
1992/06/05 2,200 2,250 2,200 2,250 53,000
1992/06/04 2,220 2,230 2,200 2,200 59,000
1992/06/03 2,200 2,220 2,190 2,220 73,000
1992/06/02 2,210 2,220 2,200 2,200 31,000
1992/06/01 2,200 2,220 2,200 2,200 60,000
1992/05/29 2,250 2,250 2,220 2,240 38,000
1992/05/28 2,200 2,250 2,200 2,250 19,000
1992/05/27 2,220 2,260 2,220 2,220 19,000
1992/05/26 2,260 2,270 2,260 2,260 17,000
1992/05/25 2,310 2,310 2,270 2,280 13,000
1992/05/22 2,320 2,320 2,270 2,270 23,000
1992/05/21 2,280 2,330 2,280 2,310 59,000
1992/05/20 2,310 2,330 2,280 2,310 87,000
1992/05/19 2,210 2,310 2,210 2,310 207,000
1992/05/18 2,200 2,240 2,200 2,240 43,000
1992/05/15 2,260 2,260 2,210 2,240 104,000
1992/05/14 2,240 2,240 2,210 2,240 170,000
1992/05/13 2,200 2,230 2,200 2,230 57,000
1992/05/12 2,220 2,220 2,200 2,200 30,000
1992/05/11 2,230 2,230 2,180 2,180 74,000
1992/05/08 2,220 2,230 2,190 2,210 15,000
1992/05/07 2,220 2,230 2,180 2,230 42,000
1992/05/06 2,190 2,200 2,150 2,180 85,000
1992/05/01 2,200 2,220 2,150 2,150 69,000
1992/04/30 2,190 2,210 2,170 2,170 62,000
1992/04/28 2,120 2,140 2,120 2,140 111,000
1992/04/27 2,120 2,130 2,120 2,120 19,000
1992/04/24 2,090 2,090 2,080 2,080 39,000
1992/04/23 2,070 2,140 2,050 2,080 61,000
1992/04/22 2,090 2,090 2,050 2,060 43,000
1992/04/21 2,140 2,140 2,090 2,090 20,000
1992/04/20 2,150 2,150 2,100 2,100 29,000
1992/04/17 2,180 2,180 2,100 2,100 58,000
1992/04/16 2,180 2,200 2,170 2,200 16,000
1992/04/15 2,150 2,220 2,150 2,170 57,000
1992/04/14 2,100 2,140 2,060 2,140 24,000
1992/04/13 2,200 2,210 2,090 2,090 29,000
1992/04/10 2,010 2,190 2,010 2,170 129,000
1992/04/09 2,040 2,100 2,000 2,000 35,000
1992/04/08 2,130 2,130 2,000 2,000 78,000
1992/04/07 2,120 2,160 2,080 2,130 64,000
1992/04/06 2,090 2,150 2,090 2,120 110,000
1992/04/03 2,150 2,200 2,100 2,100 95,000
1992/04/02 2,150 2,200 2,100 2,200 156,000
1992/04/01 2,270 2,270 2,090 2,110 98,000
1992/03/31 2,350 2,350 2,220 2,230 59,000
1992/03/30 2,220 2,340 2,220 2,340 25,000
1992/03/27 2,300 2,300 2,180 2,220 66,000
1992/03/26 2,300 2,310 2,280 2,300 46,000
1992/03/25 2,330 2,380 2,300 2,300 41,000
1992/03/24 2,400 2,400 2,330 2,330 24,000
1992/03/23 2,450 2,450 2,410 2,440 366,000
1992/03/19 2,160 2,440 2,150 2,400 151,000
1992/03/18 2,230 2,230 2,100 2,100 610,000
1992/03/17 2,200 2,230 2,180 2,230 98,000
1992/03/16 2,330 2,330 2,200 2,200 106,000
1992/03/13 2,360 2,380 2,300 2,310 173,000
1992/03/12 2,390 2,420 2,390 2,400 41,000
1992/03/11 2,420 2,420 2,350 2,350 555,000
1992/03/10 2,400 2,430 2,380 2,430 44,000
1992/03/09 2,440 2,440 2,400 2,400 25,000
1992/03/06 2,500 2,500 2,480 2,480 36,000
1992/03/05 2,480 2,540 2,450 2,540 153,000
1992/03/04 2,530 2,540 2,450 2,470 63,000
1992/03/03 2,550 2,560 2,510 2,510 39,000
1992/03/02 2,520 2,630 2,520 2,590 367,000
1992/02/28 2,510 2,530 2,480 2,530 166,000
1992/02/27 2,400 2,580 2,390 2,550 267,000
1992/02/26 2,330 2,400 2,330 2,400 15,000
1992/02/25 2,370 2,370 2,340 2,340 42,000
1992/02/24 2,400 2,400 2,370 2,370 42,000
1992/02/21 2,400 2,400 2,320 2,400 31,000
1992/02/20 2,320 2,420 2,320 2,420 41,000
1992/02/19 2,300 2,350 2,290 2,320 50,000
1992/02/18 2,310 2,320 2,310 2,310 36,000
1992/02/17 2,300 2,300 2,280 2,300 42,000
1992/02/14 2,380 2,380 2,350 2,350 12,000
1992/02/13 2,400 2,400 2,390 2,400 27,000
1992/02/12 2,360 2,360 2,350 2,360 12,000
1992/02/10 2,400 2,400 2,360 2,360 17,000
1992/02/07 2,450 2,450 2,400 2,400 64,000
1992/02/06 2,440 2,450 2,410 2,410 32,000
1992/02/05 2,490 2,500 2,450 2,450 31,000
1992/02/04 2,490 2,500 2,490 2,500 17,000
1992/02/03 2,450 2,500 2,450 2,500 33,000
1992/01/31 2,350 2,480 2,350 2,480 46,000
1992/01/30 2,350 2,400 2,340 2,370 1,088,000
1992/01/29 2,360 2,370 2,310 2,350 77,000
1992/01/28 2,400 2,400 2,350 2,350 9,000
1992/01/27 2,400 2,410 2,400 2,400 8,000
1992/01/24 2,430 2,480 2,400 2,400 32,000
1992/01/23 2,440 2,500 2,430 2,470 41,000
1992/01/22 2,400 2,450 2,350 2,440 64,000
1992/01/21 2,360 2,400 2,320 2,400 39,000
1992/01/20 2,410 2,420 2,320 2,320 32,000
1992/01/17 2,420 2,420 2,400 2,410 114,000
1992/01/16 2,500 2,500 2,420 2,420 80,000
1992/01/14 2,520 2,520 2,460 2,460 6,000
1992/01/13 2,500 2,530 2,470 2,500 37,000
1992/01/10 2,540 2,540 2,500 2,540 37,000
1992/01/09 2,550 2,560 2,530 2,540 16,000
1992/01/08 2,590 2,590 2,540 2,540 19,000
1992/01/07 2,560 2,630 2,560 2,600 24,000
1992/01/06 2,550 2,640 2,550 2,640 33,000

このページの先頭へ