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
1994/12/30 2,360 2,360 2,340 2,360 13,000
1994/12/29 2,320 2,360 2,320 2,360 17,000
1994/12/28 2,380 2,380 2,360 2,360 23,000
1994/12/27 2,330 2,380 2,330 2,380 66,000
1994/12/26 2,320 2,380 2,320 2,360 103,000
1994/12/22 2,270 2,290 2,270 2,290 87,000
1994/12/21 2,260 2,280 2,260 2,260 68,000
1994/12/20 2,270 2,280 2,260 2,260 81,000
1994/12/19 2,270 2,290 2,250 2,270 86,000
1994/12/16 2,260 2,290 2,260 2,260 23,000
1994/12/15 2,240 2,300 2,240 2,290 89,000
1994/12/14 2,240 2,250 2,230 2,240 36,000
1994/12/13 2,250 2,250 2,230 2,240 55,000
1994/12/12 2,250 2,260 2,250 2,250 66,000
1994/12/09 2,300 2,300 2,280 2,290 146,000
1994/12/08 2,300 2,300 2,270 2,290 38,000
1994/12/07 2,290 2,320 2,280 2,320 99,000
1994/12/06 2,330 2,330 2,320 2,330 64,000
1994/12/05 2,270 2,330 2,270 2,330 46,000
1994/12/02 2,320 2,320 2,290 2,290 79,000
1994/12/01 2,290 2,320 2,280 2,320 95,000
1994/11/30 2,190 2,320 2,190 2,320 173,000
1994/11/29 2,200 2,210 2,190 2,210 67,000
1994/11/28 2,200 2,230 2,170 2,210 56,000
1994/11/25 2,230 2,230 2,200 2,230 26,000
1994/11/24 2,210 2,230 2,210 2,230 57,000
1994/11/22 2,240 2,240 2,210 2,230 94,000
1994/11/21 2,280 2,280 2,250 2,250 52,000
1994/11/18 2,270 2,280 2,260 2,270 46,000
1994/11/17 2,270 2,270 2,260 2,270 65,000
1994/11/16 2,280 2,280 2,270 2,270 19,000
1994/11/15 2,280 2,280 2,270 2,280 109,000
1994/11/14 2,290 2,300 2,250 2,280 62,000
1994/11/11 2,310 2,310 2,250 2,250 567,000
1994/11/10 2,360 2,360 2,300 2,300 84,000
1994/11/09 2,370 2,380 2,360 2,360 61,000
1994/11/08 2,400 2,400 2,370 2,370 72,000
1994/11/07 2,390 2,410 2,390 2,400 77,000
1994/11/04 2,380 2,390 2,370 2,390 22,000
1994/11/02 2,440 2,440 2,370 2,370 450,000
1994/11/01 2,390 2,400 2,390 2,400 41,000
1994/10/31 2,370 2,390 2,370 2,390 42,000
1994/10/28 2,360 2,370 2,350 2,370 37,000
1994/10/27 2,370 2,380 2,350 2,350 70,000
1994/10/26 2,400 2,400 2,370 2,400 122,000
1994/10/25 2,420 2,420 2,400 2,400 50,000
1994/10/24 2,440 2,440 2,420 2,420 19,000
1994/10/21 2,420 2,440 2,420 2,440 77,000
1994/10/20 2,450 2,450 2,440 2,440 26,000
1994/10/19 2,450 2,450 2,440 2,450 36,000
1994/10/18 2,450 2,470 2,450 2,450 99,000
1994/10/17 2,470 2,470 2,450 2,460 104,000
1994/10/14 2,520 2,520 2,470 2,470 54,000
1994/10/13 2,510 2,530 2,500 2,530 71,000
1994/10/12 2,520 2,520 2,510 2,510 18,000
1994/10/11 2,510 2,510 2,500 2,500 27,000
1994/10/07 2,480 2,500 2,470 2,500 60,000
1994/10/06 2,470 2,470 2,460 2,470 73,000
1994/10/05 2,480 2,480 2,470 2,480 27,000
1994/10/04 2,530 2,530 2,480 2,480 14,000
1994/10/03 2,500 2,510 2,470 2,510 66,000
1994/09/30 2,490 2,540 2,490 2,540 32,000
1994/09/29 2,460 2,490 2,460 2,490 48,000
1994/09/28 2,460 2,490 2,450 2,480 61,000
1994/09/27 2,480 2,500 2,450 2,450 55,000
1994/09/26 2,480 2,500 2,480 2,480 123,000
1994/09/22 2,500 2,500 2,470 2,480 176,000
1994/09/21 2,460 2,490 2,460 2,470 137,000
1994/09/20 2,460 2,520 2,460 2,500 113,000
1994/09/19 2,450 2,480 2,450 2,450 73,000
1994/09/16 2,450 2,460 2,450 2,450 57,000
1994/09/14 2,460 2,470 2,450 2,450 73,000
1994/09/13 2,460 2,460 2,450 2,460 48,000
1994/09/12 2,460 2,460 2,460 2,460 21,000
1994/09/09 2,460 2,470 2,450 2,460 240,000
1994/09/08 2,460 2,460 2,450 2,450 98,000
1994/09/07 2,480 2,480 2,460 2,460 113,000
1994/09/06 2,490 2,490 2,470 2,480 104,000
1994/09/05 2,510 2,510 2,490 2,490 65,000
1994/09/02 2,550 2,550 2,520 2,530 101,000
1994/09/01 2,580 2,580 2,540 2,550 133,000
1994/08/31 2,570 2,570 2,550 2,560 44,000
1994/08/30 2,580 2,580 2,540 2,570 61,000
1994/08/29 2,600 2,600 2,560 2,560 18,000
1994/08/26 2,550 2,560 2,550 2,560 75,000
1994/08/25 2,580 2,590 2,550 2,550 168,000
1994/08/24 2,580 2,580 2,570 2,580 42,000
1994/08/23 2,570 2,590 2,570 2,580 59,000
1994/08/22 2,640 2,640 2,580 2,600 32,000
1994/08/19 2,620 2,620 2,600 2,600 38,000
1994/08/18 2,630 2,640 2,630 2,640 110,000
1994/08/17 2,630 2,630 2,610 2,630 24,000
1994/08/16 2,620 2,630 2,620 2,630 30,000
1994/08/15 2,610 2,620 2,600 2,610 51,000
1994/08/12 2,620 2,620 2,610 2,610 37,000
1994/08/11 2,620 2,640 2,620 2,630 39,000
1994/08/10 2,600 2,630 2,600 2,620 147,000
1994/08/09 2,650 2,650 2,610 2,610 12,000
1994/08/08 2,590 2,620 2,590 2,620 24,000
1994/08/05 2,580 2,610 2,580 2,610 47,000
1994/08/04 2,590 2,610 2,590 2,610 83,000
1994/08/03 2,600 2,620 2,600 2,620 91,000
1994/08/02 2,650 2,650 2,630 2,640 88,000
1994/08/01 2,650 2,650 2,610 2,610 42,000
1994/07/29 2,650 2,650 2,620 2,650 32,000
1994/07/28 2,590 2,630 2,590 2,620 107,000
1994/07/27 2,600 2,600 2,580 2,590 34,000
1994/07/26 2,600 2,600 2,590 2,600 48,000
1994/07/25 2,600 2,600 2,580 2,580 33,000
1994/07/22 2,600 2,600 2,590 2,590 49,000
1994/07/21 2,580 2,590 2,570 2,590 99,000
1994/07/20 2,590 2,600 2,590 2,600 84,000
1994/07/19 2,620 2,620 2,590 2,590 100,000
1994/07/18 2,630 2,640 2,620 2,620 43,000
1994/07/15 2,640 2,660 2,620 2,620 93,000
1994/07/14 2,630 2,640 2,620 2,640 45,000
1994/07/13 2,610 2,630 2,610 2,620 51,000
1994/07/12 2,610 2,630 2,600 2,600 99,000
1994/07/11 2,630 2,630 2,610 2,620 47,000
1994/07/08 2,680 2,680 2,610 2,640 88,000
1994/07/07 2,630 2,640 2,630 2,640 56,000
1994/07/06 2,660 2,660 2,640 2,650 14,000
1994/07/05 2,650 2,670 2,650 2,670 87,000
1994/07/04 2,660 2,670 2,650 2,670 116,000
1994/07/01 2,670 2,670 2,660 2,660 134,000
1994/06/30 2,660 2,690 2,660 2,690 173,000
1994/06/29 2,660 2,670 2,630 2,660 155,000
1994/06/28 2,640 2,670 2,640 2,660 159,000
1994/06/27 2,610 2,650 2,610 2,630 93,000
1994/06/24 2,670 2,670 2,630 2,650 112,000
1994/06/23 2,660 2,660 2,630 2,660 82,000
1994/06/22 2,630 2,650 2,630 2,630 156,000
1994/06/21 2,630 2,660 2,630 2,650 53,000
1994/06/20 2,680 2,680 2,650 2,650 157,000
1994/06/17 2,660 2,670 2,650 2,650 159,000
1994/06/16 2,650 2,660 2,650 2,660 98,000
1994/06/15 2,670 2,680 2,660 2,660 58,000
1994/06/14 2,670 2,680 2,660 2,670 124,000
1994/06/13 2,680 2,680 2,660 2,680 117,000
1994/06/10 2,680 2,700 2,680 2,680 231,000
1994/06/09 2,700 2,700 2,680 2,680 144,000
1994/06/08 2,690 2,710 2,690 2,700 80,000
1994/06/07 2,700 2,720 2,680 2,700 169,000
1994/06/06 2,700 2,710 2,700 2,700 45,000
1994/06/03 2,710 2,720 2,690 2,710 107,000
1994/06/02 2,710 2,720 2,700 2,700 187,000
1994/06/01 2,750 2,760 2,730 2,740 187,000
1994/05/31 2,720 2,760 2,710 2,760 58,000
1994/05/30 2,720 2,740 2,700 2,720 156,000
1994/05/27 2,680 2,720 2,680 2,720 68,000
1994/05/26 2,690 2,700 2,680 2,690 68,000
1994/05/25 2,730 2,730 2,710 2,710 51,000
1994/05/24 2,730 2,770 2,730 2,740 92,000
1994/05/23 2,680 2,750 2,680 2,750 114,000
1994/05/20 2,690 2,700 2,680 2,680 96,000
1994/05/19 2,720 2,720 2,690 2,690 21,000
1994/05/18 2,720 2,720 2,700 2,720 75,000
1994/05/17 2,710 2,710 2,690 2,690 138,000
1994/05/16 2,720 2,730 2,710 2,710 31,000
1994/05/13 2,710 2,730 2,710 2,730 62,000
1994/05/12 2,730 2,730 2,700 2,730 102,000
1994/05/11 2,730 2,740 2,710 2,730 140,000
1994/05/10 2,760 2,770 2,740 2,740 148,000
1994/05/09 2,740 2,750 2,740 2,740 105,000
1994/05/06 2,760 2,780 2,730 2,780 219,000
1994/05/02 2,760 2,760 2,710 2,720 24,000
1994/04/28 2,720 2,730 2,700 2,730 117,000
1994/04/27 2,700 2,730 2,700 2,730 292,000
1994/04/26 2,700 2,790 2,700 2,720 252,000
1994/04/25 2,780 2,780 2,700 2,710 86,000
1994/04/22 2,710 2,770 2,700 2,750 171,000
1994/04/21 2,700 2,720 2,690 2,720 108,000
1994/04/20 2,710 2,730 2,690 2,690 155,000
1994/04/19 2,730 2,750 2,710 2,750 46,000
1994/04/18 2,740 2,760 2,740 2,750 132,000
1994/04/15 2,740 2,750 2,730 2,740 225,000
1994/04/14 2,730 2,740 2,720 2,720 213,000
1994/04/13 2,730 2,730 2,710 2,730 116,000
1994/04/12 2,720 2,750 2,720 2,730 21,000
1994/04/11 2,740 2,760 2,730 2,760 25,000
1994/04/08 2,730 2,780 2,720 2,780 61,000
1994/04/07 2,750 2,790 2,730 2,760 51,000
1994/04/06 2,790 2,800 2,750 2,750 91,000
1994/04/05 2,760 2,800 2,750 2,800 61,000
1994/04/04 2,780 2,780 2,740 2,770 62,000
1994/04/01 2,700 2,770 2,700 2,740 36,000
1994/03/31 2,740 2,750 2,700 2,730 79,000
1994/03/30 2,750 2,780 2,700 2,780 96,000
1994/03/29 2,770 2,780 2,750 2,750 51,000
1994/03/28 2,760 2,790 2,750 2,760 109,000
1994/03/25 2,770 2,800 2,770 2,800 92,000
1994/03/24 2,790 2,830 2,780 2,790 117,000
1994/03/23 2,850 2,850 2,780 2,790 130,000
1994/03/22 2,830 2,830 2,810 2,830 100,000
1994/03/18 2,840 2,840 2,810 2,810 138,000
1994/03/17 2,850 2,870 2,820 2,820 61,000
1994/03/16 2,820 2,870 2,800 2,870 196,000
1994/03/15 2,820 2,830 2,800 2,800 81,000
1994/03/14 2,800 2,820 2,800 2,820 150,000
1994/03/11 2,810 2,820 2,790 2,820 240,000
1994/03/10 2,820 2,840 2,800 2,820 192,000
1994/03/09 2,890 2,890 2,800 2,800 135,000
1994/03/08 2,850 2,930 2,850 2,890 570,000
1994/03/07 2,790 2,810 2,790 2,810 202,000
1994/03/04 2,760 2,800 2,760 2,780 212,000
1994/03/03 2,810 2,810 2,780 2,790 145,000
1994/03/02 2,840 2,840 2,810 2,810 80,000
1994/03/01 2,840 2,850 2,830 2,840 163,000
1994/02/28 2,840 2,840 2,810 2,830 149,000
1994/02/25 2,830 2,840 2,820 2,830 92,000
1994/02/24 2,820 2,830 2,800 2,830 259,000
1994/02/23 2,830 2,840 2,810 2,820 166,000
1994/02/22 2,850 2,850 2,830 2,840 138,000
1994/02/21 2,860 2,860 2,830 2,850 84,000
1994/02/18 2,890 2,890 2,870 2,880 86,000
1994/02/17 2,880 2,890 2,860 2,890 73,000
1994/02/16 2,900 2,900 2,840 2,880 84,000
1994/02/15 2,830 2,890 2,830 2,870 77,000
1994/02/14 2,890 2,900 2,870 2,900 91,000
1994/02/10 2,880 2,880 2,850 2,880 62,000
1994/02/09 2,860 2,890 2,850 2,880 113,000
1994/02/08 2,900 2,900 2,870 2,900 85,000
1994/02/07 2,850 2,860 2,850 2,860 41,000
1994/02/04 2,890 2,900 2,850 2,900 82,000
1994/02/03 2,910 2,910 2,830 2,850 150,000
1994/02/02 2,930 2,930 2,890 2,890 142,000
1994/02/01 2,950 3,000 2,940 2,970 187,000
1994/01/31 2,970 2,980 2,940 2,980 107,000
1994/01/28 2,900 2,900 2,880 2,890 58,000
1994/01/27 2,920 2,940 2,910 2,910 65,000
1994/01/26 2,880 2,920 2,880 2,920 85,000
1994/01/25 2,910 2,910 2,870 2,880 73,000
1994/01/24 2,870 2,900 2,850 2,900 132,000
1994/01/21 2,920 2,950 2,910 2,950 57,000
1994/01/20 2,950 2,950 2,920 2,930 77,000
1994/01/19 2,890 2,950 2,890 2,920 94,000
1994/01/18 2,910 2,950 2,900 2,900 94,000
1994/01/17 2,930 2,950 2,930 2,940 41,000
1994/01/14 2,940 2,980 2,940 2,980 50,000
1994/01/13 2,950 2,980 2,900 2,900 64,000
1994/01/12 2,910 2,910 2,890 2,910 107,000
1994/01/11 2,900 2,930 2,900 2,910 116,000
1994/01/10 2,930 2,940 2,880 2,890 85,000
1994/01/07 2,910 2,920 2,880 2,920 67,000
1994/01/06 2,930 2,940 2,900 2,900 78,000
1994/01/05 2,920 2,920 2,900 2,910 73,000
1994/01/04 2,900 2,900 2,870 2,900 20,000

このページの先頭へ