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
1996/12/30 2,470 2,470 2,440 2,470 30,000
1996/12/27 2,490 2,490 2,450 2,460 95,000
1996/12/26 2,540 2,540 2,440 2,530 198,000
1996/12/25 2,480 2,560 2,470 2,560 73,000
1996/12/24 2,470 2,500 2,470 2,480 45,000
1996/12/20 2,470 2,500 2,460 2,470 75,000
1996/12/19 2,430 2,440 2,410 2,430 122,000
1996/12/18 2,440 2,450 2,410 2,410 127,000
1996/12/17 2,440 2,440 2,430 2,440 104,000
1996/12/16 2,430 2,440 2,420 2,440 53,000
1996/12/13 2,400 2,420 2,390 2,420 365,000
1996/12/12 2,480 2,480 2,440 2,450 80,000
1996/12/11 2,480 2,490 2,480 2,480 96,000
1996/12/10 2,500 2,510 2,490 2,500 180,000
1996/12/09 2,500 2,510 2,480 2,480 105,000
1996/12/06 2,500 2,500 2,470 2,470 128,000
1996/12/05 2,470 2,500 2,470 2,490 145,000
1996/12/04 2,460 2,480 2,460 2,470 108,000
1996/12/03 2,460 2,490 2,460 2,480 106,000
1996/12/02 2,520 2,520 2,460 2,460 177,000
1996/11/29 2,540 2,550 2,530 2,530 63,000
1996/11/28 2,560 2,570 2,560 2,560 76,000
1996/11/27 2,560 2,590 2,560 2,580 39,000
1996/11/26 2,600 2,610 2,580 2,590 91,000
1996/11/25 2,600 2,610 2,600 2,600 73,000
1996/11/22 2,640 2,640 2,600 2,610 47,000
1996/11/21 2,640 2,660 2,630 2,640 86,000
1996/11/20 2,660 2,670 2,640 2,650 93,000
1996/11/19 2,640 2,660 2,640 2,640 18,000
1996/11/18 2,680 2,680 2,650 2,650 62,000
1996/11/15 2,650 2,680 2,650 2,680 186,000
1996/11/14 2,630 2,660 2,630 2,660 101,000
1996/11/13 2,660 2,660 2,650 2,650 174,000
1996/11/12 2,630 2,640 2,620 2,640 25,000
1996/11/11 2,580 2,630 2,580 2,620 98,000
1996/11/08 2,550 2,610 2,550 2,610 55,000
1996/11/07 2,650 2,650 2,530 2,530 38,000
1996/11/06 2,570 2,630 2,570 2,630 42,000
1996/11/05 2,610 2,610 2,580 2,610 47,000
1996/11/01 2,600 2,600 2,580 2,590 69,000
1996/10/31 2,610 2,610 2,560 2,570 56,000
1996/10/30 2,590 2,610 2,580 2,580 23,000
1996/10/29 2,560 2,630 2,560 2,590 82,000
1996/10/28 2,570 2,570 2,540 2,540 190,000
1996/10/25 2,570 2,590 2,570 2,570 49,000
1996/10/24 2,580 2,620 2,570 2,600 73,000
1996/10/23 2,580 2,600 2,550 2,570 42,000
1996/10/22 2,620 2,640 2,610 2,620 40,000
1996/10/21 2,670 2,670 2,660 2,660 41,000
1996/10/18 2,680 2,680 2,660 2,670 46,000
1996/10/17 2,690 2,690 2,650 2,660 75,000
1996/10/16 2,700 2,700 2,690 2,690 57,000
1996/10/15 2,670 2,720 2,670 2,720 61,000
1996/10/14 2,660 2,690 2,650 2,690 48,000
1996/10/11 2,670 2,670 2,650 2,650 138,000
1996/10/09 2,660 2,690 2,650 2,660 39,000
1996/10/08 2,650 2,700 2,640 2,640 44,000
1996/10/07 2,660 2,670 2,650 2,670 19,000
1996/10/04 2,690 2,700 2,690 2,690 44,000
1996/10/03 2,710 2,740 2,710 2,720 144,000
1996/10/02 2,700 2,710 2,660 2,710 98,000
1996/10/01 2,710 2,710 2,690 2,700 59,000
1996/09/30 2,700 2,710 2,690 2,710 33,000
1996/09/27 2,740 2,740 2,710 2,710 62,000
1996/09/26 2,750 2,750 2,720 2,740 35,000
1996/09/25 2,710 2,760 2,710 2,750 28,000
1996/09/24 2,720 2,750 2,700 2,750 33,000
1996/09/20 2,760 2,760 2,740 2,740 79,000
1996/09/19 2,720 2,760 2,710 2,760 39,000
1996/09/18 2,780 2,780 2,760 2,760 82,000
1996/09/17 2,740 2,780 2,740 2,780 58,000
1996/09/13 2,700 2,740 2,670 2,720 88,000
1996/09/12 2,660 2,660 2,630 2,660 22,000
1996/09/11 2,610 2,630 2,600 2,630 33,000
1996/09/10 2,600 2,610 2,580 2,590 121,000
1996/09/09 2,580 2,590 2,580 2,580 40,000
1996/09/06 2,650 2,650 2,630 2,630 71,000
1996/09/05 2,660 2,670 2,650 2,660 58,000
1996/09/04 2,670 2,680 2,650 2,660 210,000
1996/09/03 2,670 2,680 2,640 2,670 45,000
1996/09/02 2,630 2,650 2,620 2,650 58,000
1996/08/30 2,620 2,630 2,600 2,620 98,000
1996/08/29 2,660 2,660 2,610 2,610 73,000
1996/08/28 2,690 2,700 2,650 2,650 66,000
1996/08/27 2,630 2,690 2,600 2,690 15,000
1996/08/26 2,700 2,720 2,630 2,670 34,000
1996/08/23 2,720 2,730 2,700 2,730 18,000
1996/08/22 2,720 2,730 2,710 2,720 22,000
1996/08/21 2,700 2,740 2,700 2,730 46,000
1996/08/20 2,760 2,760 2,720 2,740 28,000
1996/08/19 2,700 2,720 2,700 2,720 34,000
1996/08/16 2,750 2,750 2,700 2,700 23,000
1996/08/15 2,750 2,750 2,710 2,710 47,000
1996/08/14 2,710 2,770 2,710 2,770 19,000
1996/08/13 2,710 2,730 2,710 2,730 21,000
1996/08/12 2,710 2,730 2,700 2,730 17,000
1996/08/09 2,730 2,750 2,710 2,720 7,000
1996/08/08 2,750 2,770 2,740 2,770 16,000
1996/08/07 2,760 2,770 2,760 2,770 11,000
1996/08/06 2,760 2,800 2,730 2,800 21,000
1996/08/05 2,740 2,780 2,740 2,780 16,000
1996/08/02 2,810 2,810 2,770 2,780 45,000
1996/08/01 2,750 2,770 2,740 2,770 50,000
1996/07/31 2,730 2,770 2,720 2,770 44,000
1996/07/30 2,730 2,750 2,730 2,750 22,000
1996/07/29 2,800 2,800 2,740 2,760 35,000
1996/07/26 2,700 2,760 2,700 2,760 24,000
1996/07/25 2,710 2,750 2,700 2,730 61,000
1996/07/24 2,710 2,770 2,710 2,710 13,000
1996/07/23 2,700 2,730 2,690 2,730 67,000
1996/07/22 2,760 2,760 2,700 2,700 105,000
1996/07/19 2,760 2,780 2,730 2,730 41,000
1996/07/18 2,790 2,790 2,760 2,760 28,000
1996/07/17 2,810 2,810 2,760 2,760 38,000
1996/07/16 2,800 2,810 2,790 2,790 126,000
1996/07/15 2,800 2,810 2,790 2,810 54,000
1996/07/12 2,790 2,820 2,790 2,820 88,000
1996/07/11 2,780 2,810 2,780 2,810 41,000
1996/07/10 2,770 2,800 2,760 2,790 57,000
1996/07/09 2,750 2,770 2,740 2,770 35,000
1996/07/08 2,760 2,760 2,730 2,750 36,000
1996/07/05 2,790 2,810 2,780 2,780 35,000
1996/07/04 2,810 2,810 2,780 2,790 64,000
1996/07/03 2,730 2,840 2,720 2,840 80,000
1996/07/02 2,770 2,770 2,720 2,730 111,000
1996/07/01 2,800 2,810 2,780 2,780 51,000
1996/06/28 2,810 2,810 2,800 2,810 61,000
1996/06/27 2,800 2,800 2,780 2,790 146,000
1996/06/26 2,810 2,830 2,800 2,810 79,000
1996/06/25 2,830 2,830 2,810 2,830 79,000
1996/06/24 2,830 2,840 2,820 2,840 270,000
1996/06/21 2,790 2,810 2,790 2,810 155,000
1996/06/20 2,790 2,790 2,780 2,790 171,000
1996/06/19 2,760 2,780 2,760 2,780 80,000
1996/06/18 2,800 2,800 2,760 2,760 78,000
1996/06/17 2,780 2,790 2,750 2,760 98,000
1996/06/14 2,700 2,760 2,700 2,760 275,000
1996/06/13 2,730 2,750 2,700 2,700 64,000
1996/06/12 2,790 2,790 2,720 2,720 77,000
1996/06/11 2,690 2,710 2,680 2,710 66,000
1996/06/10 2,670 2,690 2,670 2,670 30,000
1996/06/07 2,670 2,720 2,670 2,720 103,000
1996/06/06 2,790 2,790 2,700 2,700 62,000
1996/06/05 2,820 2,820 2,760 2,760 62,000
1996/06/04 2,820 2,830 2,800 2,820 86,000
1996/06/03 2,810 2,820 2,800 2,820 106,000
1996/05/31 2,800 2,820 2,780 2,810 71,000
1996/05/30 2,800 2,810 2,760 2,790 166,000
1996/05/29 2,760 2,770 2,760 2,760 36,000
1996/05/28 2,790 2,810 2,780 2,800 27,000
1996/05/27 2,820 2,820 2,790 2,790 18,000
1996/05/24 2,710 2,830 2,710 2,830 65,000
1996/05/23 2,780 2,780 2,710 2,720 106,000
1996/05/22 2,740 2,800 2,710 2,790 81,000
1996/05/21 2,790 2,800 2,750 2,800 58,000
1996/05/20 2,830 2,830 2,750 2,760 30,000
1996/05/17 2,770 2,800 2,760 2,800 73,000
1996/05/16 2,800 2,830 2,790 2,810 129,000
1996/05/15 2,760 2,800 2,760 2,800 76,000
1996/05/14 2,810 2,810 2,780 2,790 23,000
1996/05/13 2,810 2,810 2,780 2,790 74,000
1996/05/10 2,840 2,840 2,810 2,820 62,000
1996/05/09 2,860 2,860 2,820 2,820 128,000
1996/05/08 2,850 2,850 2,830 2,840 217,000
1996/05/07 2,850 2,850 2,830 2,850 237,000
1996/05/02 2,840 2,850 2,820 2,820 103,000
1996/05/01 2,870 2,890 2,850 2,870 148,000
1996/04/30 2,880 2,880 2,850 2,870 133,000
1996/04/26 2,890 2,900 2,880 2,900 148,000
1996/04/25 2,850 2,860 2,840 2,860 289,000
1996/04/24 2,800 2,850 2,800 2,850 194,000
1996/04/23 2,780 2,790 2,770 2,790 199,000
1996/04/22 2,780 2,810 2,770 2,770 138,000
1996/04/19 2,760 2,780 2,760 2,780 76,000
1996/04/18 2,730 2,780 2,730 2,780 101,000
1996/04/17 2,780 2,780 2,740 2,740 133,000
1996/04/16 2,810 2,810 2,780 2,790 140,000
1996/04/15 2,760 2,800 2,760 2,800 92,000
1996/04/12 2,770 2,780 2,730 2,760 313,000
1996/04/11 2,740 2,740 2,720 2,740 89,000
1996/04/10 2,780 2,780 2,750 2,750 177,000
1996/04/09 2,730 2,790 2,730 2,780 233,000
1996/04/08 2,720 2,730 2,690 2,730 86,000
1996/04/05 2,690 2,710 2,680 2,710 105,000
1996/04/04 2,690 2,700 2,670 2,690 146,000
1996/04/03 2,660 2,680 2,650 2,660 169,000
1996/04/02 2,660 2,660 2,580 2,660 129,000
1996/04/01 2,670 2,690 2,650 2,660 89,000
1996/03/29 2,610 2,680 2,590 2,660 174,000
1996/03/28 2,580 2,600 2,570 2,570 62,000
1996/03/27 2,570 2,610 2,570 2,580 116,000
1996/03/26 2,550 2,610 2,550 2,560 100,000
1996/03/25 2,530 2,550 2,510 2,550 104,000
1996/03/22 2,560 2,570 2,520 2,560 101,000
1996/03/21 2,520 2,580 2,520 2,560 107,000
1996/03/19 2,520 2,520 2,480 2,480 116,000
1996/03/18 2,420 2,480 2,420 2,480 173,000
1996/03/15 2,410 2,420 2,390 2,410 117,000
1996/03/14 2,430 2,430 2,400 2,400 175,000
1996/03/13 2,470 2,480 2,430 2,430 159,000
1996/03/12 2,480 2,480 2,440 2,440 82,000
1996/03/11 2,470 2,500 2,430 2,460 105,000
1996/03/08 2,480 2,520 2,480 2,520 278,000
1996/03/07 2,500 2,500 2,480 2,480 74,000
1996/03/06 2,470 2,500 2,470 2,500 97,000
1996/03/05 2,470 2,480 2,470 2,470 107,000
1996/03/04 2,500 2,500 2,460 2,480 46,000
1996/03/01 2,500 2,510 2,490 2,500 133,000
1996/02/29 2,470 2,510 2,460 2,510 128,000
1996/02/28 2,500 2,520 2,490 2,490 138,000
1996/02/27 2,550 2,550 2,500 2,500 122,000
1996/02/26 2,550 2,550 2,520 2,520 99,000
1996/02/23 2,580 2,600 2,540 2,550 161,000
1996/02/22 2,550 2,590 2,550 2,570 239,000
1996/02/21 2,560 2,580 2,560 2,580 133,000
1996/02/20 2,620 2,620 2,590 2,590 81,000
1996/02/19 2,650 2,650 2,600 2,630 80,000
1996/02/16 2,600 2,620 2,570 2,620 39,000
1996/02/15 2,590 2,590 2,560 2,570 37,000
1996/02/14 2,620 2,620 2,590 2,590 51,000
1996/02/13 2,620 2,620 2,610 2,620 74,000
1996/02/09 2,610 2,630 2,610 2,620 68,000
1996/02/08 2,620 2,630 2,620 2,620 44,000
1996/02/07 2,600 2,630 2,590 2,630 52,000
1996/02/06 2,540 2,600 2,530 2,600 138,000
1996/02/05 2,540 2,570 2,530 2,540 23,000
1996/02/02 2,580 2,580 2,540 2,550 79,000
1996/02/01 2,580 2,580 2,530 2,540 88,000
1996/01/31 2,530 2,590 2,530 2,590 119,000
1996/01/30 2,520 2,540 2,510 2,530 122,000
1996/01/29 2,520 2,520 2,500 2,500 44,000
1996/01/26 2,520 2,520 2,500 2,520 63,000
1996/01/25 2,520 2,540 2,510 2,510 77,000
1996/01/24 2,510 2,530 2,490 2,520 101,000
1996/01/23 2,490 2,520 2,490 2,490 277,000
1996/01/22 2,500 2,510 2,470 2,470 35,000
1996/01/19 2,510 2,520 2,490 2,520 144,000
1996/01/18 2,560 2,580 2,500 2,510 83,000
1996/01/17 2,620 2,650 2,590 2,600 125,000
1996/01/16 2,620 2,640 2,610 2,620 107,000
1996/01/12 2,600 2,620 2,590 2,600 185,000
1996/01/11 2,600 2,600 2,550 2,590 115,000
1996/01/10 2,540 2,630 2,540 2,580 280,000
1996/01/09 2,530 2,550 2,510 2,540 75,000
1996/01/08 2,470 2,500 2,460 2,470 155,000
1996/01/05 2,460 2,500 2,460 2,500 84,000
1996/01/04 2,500 2,500 2,500 2,500 53,000

このページの先頭へ