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
1995/12/29 2,470 2,490 2,420 2,420 54,000
1995/12/28 2,440 2,470 2,430 2,470 54,000
1995/12/27 2,500 2,500 2,430 2,450 265,000
1995/12/26 2,480 2,490 2,430 2,450 139,000
1995/12/25 2,500 2,540 2,500 2,500 102,000
1995/12/22 2,510 2,560 2,510 2,560 146,000
1995/12/21 2,550 2,570 2,530 2,570 150,000
1995/12/20 2,560 2,560 2,520 2,560 227,000
1995/12/19 2,470 2,540 2,460 2,540 314,000
1995/12/18 2,450 2,480 2,450 2,450 149,000
1995/12/15 2,500 2,500 2,470 2,490 188,000
1995/12/14 2,510 2,520 2,440 2,520 326,000
1995/12/13 2,410 2,500 2,410 2,500 519,000
1995/12/12 2,340 2,370 2,330 2,370 138,000
1995/12/11 2,370 2,370 2,300 2,300 79,000
1995/12/08 2,340 2,370 2,340 2,360 103,000
1995/12/07 2,380 2,430 2,370 2,370 196,000
1995/12/06 2,390 2,440 2,390 2,400 240,000
1995/12/05 2,390 2,390 2,350 2,370 35,000
1995/12/04 2,440 2,440 2,350 2,390 129,000
1995/12/01 2,320 2,400 2,320 2,400 247,000
1995/11/30 2,300 2,330 2,300 2,330 54,000
1995/11/29 2,320 2,340 2,320 2,320 29,000
1995/11/28 2,340 2,350 2,280 2,320 157,000
1995/11/27 2,240 2,340 2,240 2,330 32,000
1995/11/24 2,270 2,270 2,220 2,230 124,000
1995/11/22 2,270 2,290 2,270 2,270 114,000
1995/11/21 2,310 2,310 2,290 2,300 155,000
1995/11/20 2,340 2,340 2,290 2,310 114,000
1995/11/17 2,340 2,350 2,290 2,290 129,000
1995/11/16 2,310 2,340 2,300 2,310 32,000
1995/11/15 2,300 2,310 2,300 2,300 54,000
1995/11/14 2,310 2,310 2,300 2,300 28,000
1995/11/13 2,310 2,320 2,300 2,300 34,000
1995/11/10 2,300 2,300 2,300 2,300 73,000
1995/11/09 2,310 2,310 2,290 2,300 112,000
1995/11/08 2,290 2,310 2,280 2,300 128,000
1995/11/07 2,280 2,310 2,280 2,310 18,000
1995/11/06 2,290 2,320 2,240 2,300 88,000
1995/11/02 2,290 2,300 2,280 2,300 232,000
1995/11/01 2,290 2,290 2,270 2,290 80,000
1995/10/31 2,290 2,300 2,270 2,300 138,000
1995/10/30 2,250 2,300 2,230 2,300 95,000
1995/10/27 2,250 2,250 2,220 2,240 127,000
1995/10/26 2,230 2,250 2,220 2,250 193,000
1995/10/25 2,220 2,230 2,210 2,220 45,000
1995/10/24 2,230 2,240 2,230 2,240 61,000
1995/10/23 2,250 2,250 2,230 2,230 83,000
1995/10/20 2,250 2,260 2,250 2,260 88,000
1995/10/19 2,250 2,250 2,240 2,250 119,000
1995/10/18 2,250 2,260 2,240 2,250 121,000
1995/10/17 2,260 2,270 2,250 2,270 73,000
1995/10/16 2,260 2,260 2,240 2,260 46,000
1995/10/13 2,240 2,260 2,240 2,250 81,000
1995/10/12 2,250 2,250 2,240 2,250 50,000
1995/10/11 2,250 2,260 2,250 2,260 91,000
1995/10/09 2,260 2,270 2,250 2,270 26,000
1995/10/06 2,250 2,290 2,250 2,290 63,000
1995/10/05 2,250 2,270 2,240 2,270 156,000
1995/10/04 2,250 2,270 2,250 2,260 102,000
1995/10/03 2,230 2,270 2,220 2,270 135,000
1995/10/02 2,240 2,240 2,200 2,240 150,000
1995/09/29 2,220 2,220 2,200 2,220 64,000
1995/09/28 2,180 2,220 2,150 2,220 77,000
1995/09/27 2,160 2,170 2,140 2,170 168,000
1995/09/26 2,170 2,220 2,130 2,150 150,000
1995/09/25 2,150 2,190 2,150 2,150 33,000
1995/09/22 2,130 2,200 2,110 2,190 142,000
1995/09/21 2,120 2,170 2,120 2,170 63,000
1995/09/20 2,230 2,230 2,200 2,200 38,000
1995/09/19 2,190 2,210 2,180 2,210 83,000
1995/09/18 2,210 2,210 2,170 2,170 99,000
1995/09/14 2,200 2,210 2,190 2,200 126,000
1995/09/13 2,150 2,210 2,140 2,210 120,000
1995/09/12 2,170 2,170 2,120 2,170 181,000
1995/09/11 2,190 2,190 2,160 2,170 63,000
1995/09/08 2,170 2,200 2,160 2,180 212,000
1995/09/07 2,200 2,200 2,170 2,170 100,000
1995/09/06 2,210 2,220 2,200 2,200 52,000
1995/09/05 2,190 2,250 2,180 2,210 148,000
1995/09/04 2,240 2,240 2,200 2,220 69,000
1995/09/01 2,200 2,240 2,200 2,240 75,000
1995/08/31 2,230 2,240 2,210 2,240 88,000
1995/08/30 2,220 2,250 2,210 2,230 46,000
1995/08/29 2,250 2,260 2,220 2,260 71,000
1995/08/28 2,200 2,270 2,200 2,270 68,000
1995/08/25 2,180 2,280 2,180 2,280 104,000
1995/08/24 2,140 2,200 2,140 2,200 55,000
1995/08/23 2,140 2,160 2,130 2,160 66,000
1995/08/22 2,130 2,160 2,130 2,140 90,000
1995/08/21 2,170 2,170 2,120 2,120 57,000
1995/08/18 2,190 2,190 2,150 2,190 222,000
1995/08/17 2,200 2,200 2,190 2,190 69,000
1995/08/16 2,200 2,220 2,180 2,210 304,000
1995/08/15 2,140 2,190 2,110 2,190 139,000
1995/08/14 2,080 2,140 2,080 2,140 86,000
1995/08/11 2,080 2,100 2,080 2,080 36,000
1995/08/10 2,090 2,100 2,080 2,080 58,000
1995/08/09 2,070 2,110 2,070 2,110 46,000
1995/08/08 2,090 2,090 2,070 2,070 64,000
1995/08/07 2,100 2,100 2,070 2,090 97,000
1995/08/04 2,080 2,110 2,070 2,100 76,000
1995/08/03 2,110 2,140 2,100 2,100 245,000
1995/08/02 2,150 2,150 2,120 2,120 24,000
1995/08/01 2,140 2,140 2,120 2,120 62,000
1995/07/31 2,130 2,150 2,130 2,140 64,000
1995/07/28 2,140 2,150 2,120 2,120 28,000
1995/07/27 2,150 2,160 2,150 2,160 29,000
1995/07/26 2,180 2,190 2,150 2,160 213,000
1995/07/25 2,180 2,190 2,160 2,190 94,000
1995/07/24 2,180 2,180 2,120 2,170 135,000
1995/07/21 2,190 2,210 2,190 2,190 520,000
1995/07/20 2,130 2,170 2,130 2,170 155,000
1995/07/19 2,130 2,150 2,130 2,150 269,000
1995/07/18 2,120 2,150 2,100 2,140 482,000
1995/07/17 2,070 2,090 2,060 2,080 162,000
1995/07/14 2,060 2,060 2,050 2,060 200,000
1995/07/13 2,100 2,100 2,060 2,060 91,000
1995/07/12 2,120 2,120 2,070 2,120 174,000
1995/07/11 2,060 2,120 2,050 2,120 68,000
1995/07/10 2,170 2,170 2,050 2,050 103,000
1995/07/07 2,090 2,200 2,090 2,140 254,000
1995/07/06 2,100 2,110 2,090 2,090 80,000
1995/07/05 2,080 2,120 2,080 2,100 100,000
1995/07/04 2,090 2,100 2,060 2,080 112,000
1995/07/03 2,080 2,090 2,070 2,090 152,000
1995/06/30 2,050 2,080 2,050 2,080 240,000
1995/06/29 2,070 2,080 2,050 2,050 35,000
1995/06/28 2,050 2,070 2,050 2,070 41,000
1995/06/27 2,070 2,080 2,050 2,080 113,000
1995/06/26 2,080 2,080 2,040 2,050 116,000
1995/06/23 2,040 2,080 2,040 2,080 189,000
1995/06/22 1,990 2,040 1,970 2,040 189,000
1995/06/21 1,980 2,000 1,980 1,990 23,000
1995/06/20 2,040 2,040 1,980 1,990 97,000
1995/06/19 1,980 2,000 1,970 1,970 22,000
1995/06/16 2,030 2,040 2,010 2,010 56,000
1995/06/15 2,000 2,040 1,990 2,040 75,000
1995/06/14 2,050 2,050 2,010 2,010 129,000
1995/06/13 2,070 2,070 2,050 2,050 171,000
1995/06/12 2,100 2,100 2,070 2,090 203,000
1995/06/09 2,080 2,100 2,060 2,100 306,000
1995/06/08 2,080 2,100 2,080 2,080 61,000
1995/06/07 2,080 2,090 2,070 2,080 85,000
1995/06/06 2,100 2,100 2,080 2,090 40,000
1995/06/05 2,080 2,120 2,080 2,120 114,000
1995/06/02 2,080 2,090 2,070 2,080 120,000
1995/06/01 2,100 2,100 2,060 2,080 124,000
1995/05/31 2,080 2,080 2,060 2,070 98,000
1995/05/30 2,100 2,120 2,080 2,080 206,000
1995/05/29 2,110 2,110 2,100 2,100 137,000
1995/05/26 2,090 2,100 2,080 2,100 152,000
1995/05/25 2,130 2,130 2,080 2,090 122,000
1995/05/24 2,110 2,130 2,090 2,120 198,000
1995/05/23 2,070 2,100 2,070 2,090 129,000
1995/05/22 2,120 2,120 2,080 2,100 118,000
1995/05/19 2,070 2,120 2,060 2,120 374,000
1995/05/18 2,070 2,070 2,060 2,070 305,000
1995/05/17 2,070 2,070 2,050 2,070 204,000
1995/05/16 2,050 2,060 2,040 2,060 160,000
1995/05/15 2,050 2,050 2,030 2,050 74,000
1995/05/12 2,030 2,040 2,030 2,030 189,000
1995/05/11 2,050 2,050 2,020 2,020 117,000
1995/05/10 2,040 2,050 2,030 2,050 81,000
1995/05/09 2,040 2,050 2,030 2,050 107,000
1995/05/08 2,060 2,060 2,020 2,040 82,000
1995/05/02 2,040 2,040 2,030 2,040 63,000
1995/05/01 2,030 2,030 2,020 2,020 28,000
1995/04/28 2,030 2,050 2,030 2,040 256,000
1995/04/27 2,040 2,040 2,020 2,030 28,000
1995/04/26 2,030 2,030 2,010 2,020 167,000
1995/04/25 2,000 2,000 1,990 2,000 122,000
1995/04/24 2,040 2,040 1,990 2,000 65,000
1995/04/21 2,040 2,050 2,030 2,030 132,000
1995/04/20 2,040 2,050 2,030 2,050 177,000
1995/04/19 2,020 2,040 2,000 2,030 184,000
1995/04/18 2,030 2,040 2,000 2,000 98,000
1995/04/17 1,990 2,000 1,990 2,000 122,000
1995/04/14 2,010 2,010 1,980 1,980 40,000
1995/04/13 2,010 2,030 2,010 2,030 163,000
1995/04/12 2,010 2,020 2,000 2,000 151,000
1995/04/11 1,980 2,000 1,980 2,000 28,000
1995/04/10 1,970 1,990 1,950 1,990 45,000
1995/04/07 1,980 1,990 1,970 1,970 26,000
1995/04/06 1,960 2,000 1,960 2,000 47,000
1995/04/05 2,030 2,030 1,960 1,960 51,000
1995/04/04 2,030 2,040 2,000 2,030 162,000
1995/04/03 2,050 2,050 1,960 2,040 56,000
1995/03/31 2,080 2,080 2,020 2,020 72,000
1995/03/30 2,010 2,050 2,010 2,040 42,000
1995/03/29 2,030 2,030 2,000 2,010 55,000
1995/03/28 2,010 2,010 2,000 2,000 40,000
1995/03/27 2,090 2,090 1,980 2,020 188,000
1995/03/24 1,990 2,030 1,970 2,010 116,000
1995/03/23 1,900 1,960 1,900 1,960 103,000
1995/03/22 1,990 1,990 1,930 1,930 68,000
1995/03/20 2,060 2,060 1,990 1,990 66,000
1995/03/17 2,070 2,070 2,020 2,020 46,000
1995/03/16 2,050 2,050 2,030 2,050 60,000
1995/03/15 2,060 2,060 2,060 2,060 14,000
1995/03/14 2,070 2,070 2,050 2,070 51,000
1995/03/13 2,060 2,080 2,060 2,070 80,000
1995/03/10 2,050 2,060 2,050 2,060 165,000
1995/03/09 2,070 2,070 2,050 2,050 114,000
1995/03/08 2,070 2,080 2,070 2,070 60,000
1995/03/07 2,090 2,090 2,080 2,080 97,000
1995/03/06 2,050 2,080 2,050 2,080 52,000
1995/03/03 2,060 2,090 2,060 2,090 58,000
1995/03/02 2,140 2,140 2,060 2,060 81,000
1995/03/01 2,130 2,140 2,080 2,090 84,000
1995/02/28 2,140 2,160 2,100 2,140 50,000
1995/02/27 2,150 2,180 2,080 2,180 58,000
1995/02/24 2,210 2,230 2,200 2,230 34,000
1995/02/23 2,200 2,240 2,200 2,240 86,000
1995/02/22 2,220 2,220 2,200 2,220 73,000
1995/02/21 2,210 2,220 2,200 2,220 82,000
1995/02/20 2,210 2,210 2,190 2,210 56,000
1995/02/17 2,170 2,220 2,170 2,210 37,000
1995/02/16 2,190 2,190 2,170 2,170 45,000
1995/02/15 2,180 2,190 2,170 2,190 29,000
1995/02/14 2,210 2,210 2,180 2,200 20,000
1995/02/13 2,270 2,270 2,230 2,250 97,000
1995/02/10 2,220 2,230 2,220 2,230 54,000
1995/02/09 2,190 2,220 2,180 2,220 293,000
1995/02/08 2,200 2,200 2,180 2,190 39,000
1995/02/07 2,200 2,210 2,190 2,200 47,000
1995/02/06 2,200 2,200 2,190 2,200 44,000
1995/02/03 2,190 2,210 2,180 2,200 30,000
1995/02/02 2,210 2,210 2,180 2,200 31,000
1995/02/01 2,240 2,240 2,190 2,200 533,000
1995/01/31 2,240 2,290 2,200 2,240 64,000
1995/01/30 2,190 2,250 2,170 2,240 74,000
1995/01/27 2,190 2,210 2,190 2,190 30,000
1995/01/26 2,200 2,210 2,160 2,190 56,000
1995/01/25 2,190 2,250 2,190 2,210 81,000
1995/01/24 2,150 2,190 2,140 2,190 87,000
1995/01/23 2,260 2,260 2,140 2,140 73,000
1995/01/20 2,330 2,330 2,260 2,260 225,000
1995/01/19 2,290 2,310 2,270 2,300 23,000
1995/01/18 2,370 2,370 2,330 2,330 50,000
1995/01/17 2,300 2,310 2,290 2,290 44,000
1995/01/13 2,290 2,290 2,280 2,290 54,000
1995/01/11 2,310 2,310 2,290 2,300 65,000
1995/01/10 2,300 2,340 2,300 2,320 60,000
1995/01/09 2,290 2,300 2,290 2,300 22,000
1995/01/06 2,290 2,290 2,280 2,290 30,000
1995/01/05 2,310 2,320 2,290 2,290 98,000
1995/01/04 2,320 2,320 2,300 2,310 8,000

このページの先頭へ