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
1997/12/30 2,330 2,370 2,330 2,370 104,000
1997/12/29 2,260 2,330 2,240 2,330 169,000
1997/12/26 2,260 2,300 2,230 2,240 243,000
1997/12/25 2,040 2,280 2,040 2,250 614,000
1997/12/24 1,830 1,990 1,750 1,980 1,693,000
1997/12/22 2,000 2,000 1,950 1,950 926,000
1997/12/19 2,350 2,350 2,350 2,350 67,000
1997/12/18 2,720 2,790 2,720 2,750 64,000
1997/12/17 2,700 2,800 2,690 2,740 111,000
1997/12/16 2,800 2,800 2,660 2,700 64,000
1997/12/15 2,830 2,830 2,750 2,790 119,000
1997/12/12 2,790 2,800 2,780 2,790 181,000
1997/12/11 2,760 2,770 2,740 2,740 55,000
1997/12/10 2,810 2,810 2,800 2,800 44,000
1997/12/09 2,810 2,830 2,800 2,820 144,000
1997/12/08 2,810 2,840 2,810 2,810 46,000
1997/12/05 2,780 2,800 2,780 2,780 51,000
1997/12/04 2,780 2,820 2,780 2,790 41,000
1997/12/03 2,850 2,880 2,840 2,840 51,000
1997/12/02 2,860 2,890 2,850 2,870 65,000
1997/12/01 2,860 2,890 2,850 2,860 99,000
1997/11/28 2,840 2,860 2,820 2,860 219,000
1997/11/27 2,800 2,840 2,790 2,840 126,000
1997/11/26 2,720 2,800 2,720 2,790 139,000
1997/11/25 2,650 2,790 2,620 2,760 214,000
1997/11/21 2,840 2,850 2,830 2,850 98,000
1997/11/20 2,830 2,850 2,820 2,830 173,000
1997/11/19 2,840 2,840 2,820 2,820 145,000
1997/11/18 2,830 2,850 2,800 2,830 105,000
1997/11/17 2,700 2,820 2,700 2,820 59,000
1997/11/14 2,700 2,710 2,650 2,680 268,000
1997/11/13 2,780 2,800 2,760 2,760 89,000
1997/11/12 2,820 2,840 2,780 2,780 117,000
1997/11/11 2,850 2,870 2,820 2,860 102,000
1997/11/10 2,800 2,870 2,800 2,870 97,000
1997/11/07 2,870 2,880 2,840 2,840 212,000
1997/11/06 2,830 2,890 2,830 2,880 51,000
1997/11/05 2,890 2,890 2,860 2,870 91,000
1997/11/04 2,880 2,890 2,860 2,870 124,000
1997/10/31 2,790 2,890 2,770 2,890 89,000
1997/10/30 2,800 2,800 2,750 2,800 57,000
1997/10/29 2,710 2,790 2,710 2,790 112,000
1997/10/28 2,620 2,690 2,620 2,690 187,000
1997/10/27 2,750 2,750 2,690 2,700 62,000
1997/10/24 2,700 2,750 2,690 2,750 160,000
1997/10/23 2,790 2,790 2,750 2,750 35,000
1997/10/22 2,770 2,800 2,750 2,790 69,000
1997/10/21 2,790 2,800 2,770 2,800 114,000
1997/10/20 2,820 2,820 2,710 2,710 132,000
1997/10/17 2,820 2,820 2,740 2,740 267,000
1997/10/16 2,860 2,860 2,820 2,830 107,000
1997/10/15 2,930 2,930 2,870 2,900 85,000
1997/10/14 2,870 2,910 2,870 2,910 54,000
1997/10/13 2,890 2,900 2,860 2,860 95,000
1997/10/09 2,850 2,940 2,820 2,900 111,000
1997/10/08 2,800 2,850 2,800 2,850 90,000
1997/10/07 2,870 2,900 2,800 2,800 58,000
1997/10/06 2,820 2,890 2,820 2,890 88,000
1997/10/03 2,830 2,830 2,790 2,820 87,000
1997/10/02 2,890 2,890 2,820 2,830 67,000
1997/10/01 2,790 2,860 2,780 2,860 90,000
1997/09/30 2,800 2,820 2,770 2,820 47,000
1997/09/29 2,810 2,820 2,780 2,810 115,000
1997/09/26 2,820 2,880 2,780 2,820 113,000
1997/09/25 2,790 2,850 2,730 2,780 149,000
1997/09/24 2,740 2,850 2,740 2,850 138,000
1997/09/22 2,740 2,750 2,720 2,740 65,000
1997/09/19 2,770 2,770 2,700 2,720 83,000
1997/09/18 2,740 2,760 2,740 2,760 78,000
1997/09/17 2,760 2,790 2,740 2,740 134,000
1997/09/16 2,700 2,770 2,700 2,760 227,000
1997/09/12 2,660 2,700 2,660 2,670 219,000
1997/09/11 2,690 2,700 2,660 2,690 105,000
1997/09/10 2,760 2,760 2,690 2,700 108,000
1997/09/09 2,700 2,770 2,690 2,770 177,000
1997/09/08 2,710 2,720 2,690 2,690 148,000
1997/09/05 2,740 2,780 2,700 2,730 135,000
1997/09/04 2,710 2,730 2,680 2,730 149,000
1997/09/03 2,710 2,750 2,710 2,730 164,000
1997/09/02 2,760 2,760 2,740 2,750 119,000
1997/09/01 2,800 2,800 2,760 2,760 80,000
1997/08/29 2,770 2,810 2,760 2,800 253,000
1997/08/28 2,790 2,790 2,770 2,790 28,000
1997/08/27 2,820 2,820 2,790 2,790 70,000
1997/08/26 2,840 2,840 2,820 2,820 78,000
1997/08/25 2,780 2,860 2,780 2,840 45,000
1997/08/22 2,860 2,860 2,810 2,810 168,000
1997/08/21 2,880 2,880 2,780 2,860 1,130,000
1997/08/20 2,860 2,870 2,850 2,860 108,000
1997/08/19 2,880 2,880 2,860 2,860 187,000
1997/08/18 2,850 2,900 2,830 2,890 1,083,000
1997/08/15 2,850 2,880 2,850 2,860 154,000
1997/08/14 2,860 2,870 2,850 2,850 183,000
1997/08/13 2,880 2,880 2,860 2,860 1,081,000
1997/08/12 2,850 2,900 2,840 2,880 205,000
1997/08/11 2,870 2,870 2,840 2,840 169,000
1997/08/08 2,860 2,920 2,850 2,890 199,000
1997/08/07 2,940 2,940 2,880 2,880 132,000
1997/08/06 2,900 2,940 2,870 2,940 116,000
1997/08/05 2,860 2,900 2,840 2,870 81,000
1997/08/04 2,900 2,900 2,850 2,890 85,000
1997/08/01 2,850 2,880 2,840 2,860 57,000
1997/07/31 2,840 2,890 2,840 2,890 149,000
1997/07/30 2,910 2,910 2,850 2,850 286,000
1997/07/29 2,960 2,970 2,940 2,940 96,000
1997/07/28 2,950 2,950 2,940 2,940 42,000
1997/07/25 2,960 2,960 2,920 2,940 99,000
1997/07/24 2,930 2,950 2,930 2,950 53,000
1997/07/23 2,980 2,980 2,920 2,930 103,000
1997/07/22 3,010 3,010 2,990 2,990 67,000
1997/07/18 2,960 3,000 2,950 3,000 263,000
1997/07/17 2,940 2,970 2,940 2,960 114,000
1997/07/16 2,920 2,960 2,920 2,940 118,000
1997/07/15 2,930 2,940 2,910 2,910 80,000
1997/07/14 2,930 2,940 2,930 2,930 73,000
1997/07/11 2,920 2,940 2,900 2,940 32,000
1997/07/10 2,930 2,950 2,900 2,950 60,000
1997/07/09 2,960 2,970 2,930 2,930 137,000
1997/07/08 2,960 2,980 2,960 2,980 166,000
1997/07/07 2,950 2,960 2,940 2,960 81,000
1997/07/04 2,940 2,990 2,940 2,970 167,000
1997/07/03 2,970 2,970 2,950 2,960 93,000
1997/07/02 2,970 2,990 2,950 2,980 196,000
1997/07/01 2,980 2,980 2,940 2,960 157,000
1997/06/30 2,950 2,980 2,940 2,980 146,000
1997/06/27 2,960 2,960 2,930 2,940 146,000
1997/06/26 2,930 2,960 2,930 2,960 206,000
1997/06/25 2,870 2,920 2,860 2,890 429,000
1997/06/24 2,830 2,840 2,780 2,840 266,000
1997/06/23 2,870 2,870 2,820 2,850 276,000
1997/06/20 2,890 2,900 2,850 2,850 314,000
1997/06/19 2,870 2,870 2,840 2,850 316,000
1997/06/18 2,920 2,920 2,850 2,870 383,000
1997/06/17 2,950 2,950 2,900 2,920 313,000
1997/06/16 2,970 2,970 2,960 2,960 205,000
1997/06/13 2,980 2,980 2,950 2,970 186,000
1997/06/12 2,980 2,980 2,940 2,970 174,000
1997/06/11 2,980 2,980 2,950 2,970 195,000
1997/06/10 3,010 3,010 2,960 2,970 106,000
1997/06/09 2,990 2,990 2,950 2,980 81,000
1997/06/06 2,970 3,010 2,960 3,000 339,000
1997/06/05 2,970 3,020 2,940 2,950 521,000
1997/06/04 2,820 2,910 2,810 2,910 220,000
1997/06/03 2,790 2,820 2,790 2,820 128,000
1997/06/02 2,770 2,790 2,770 2,770 130,000
1997/05/30 2,860 2,860 2,770 2,770 234,000
1997/05/29 2,860 2,870 2,850 2,860 127,000
1997/05/28 2,840 2,860 2,840 2,860 81,000
1997/05/27 2,830 2,840 2,830 2,830 34,000
1997/05/26 2,840 2,850 2,830 2,830 45,000
1997/05/23 2,820 2,860 2,820 2,840 134,000
1997/05/22 2,830 2,830 2,810 2,810 119,000
1997/05/21 2,850 2,850 2,800 2,810 148,000
1997/05/20 2,880 2,880 2,820 2,820 94,000
1997/05/19 2,880 2,880 2,850 2,870 245,000
1997/05/16 2,880 2,930 2,870 2,880 222,000
1997/05/15 2,830 2,870 2,830 2,870 102,000
1997/05/14 2,870 2,870 2,810 2,860 144,000
1997/05/13 2,870 2,890 2,850 2,850 154,000
1997/05/12 2,770 2,850 2,750 2,850 119,000
1997/05/09 2,790 2,800 2,770 2,770 63,000
1997/05/08 2,810 2,850 2,810 2,810 113,000
1997/05/07 2,850 2,870 2,810 2,840 155,000
1997/05/06 2,870 2,890 2,850 2,890 294,000
1997/05/02 2,830 2,830 2,800 2,830 171,000
1997/05/01 2,860 2,860 2,820 2,840 161,000
1997/04/30 2,840 2,860 2,820 2,850 306,000
1997/04/28 2,830 2,840 2,800 2,830 58,000
1997/04/25 2,750 2,840 2,750 2,840 157,000
1997/04/24 2,810 2,870 2,790 2,790 368,000
1997/04/23 2,860 2,890 2,800 2,800 504,000
1997/04/22 2,840 2,890 2,800 2,890 648,000
1997/04/21 2,620 2,640 2,610 2,640 115,000
1997/04/18 2,600 2,610 2,590 2,600 252,000
1997/04/17 2,590 2,610 2,590 2,600 97,000
1997/04/16 2,570 2,600 2,570 2,590 181,000
1997/04/15 2,560 2,580 2,560 2,570 81,000
1997/04/14 2,620 2,630 2,550 2,570 103,000
1997/04/11 2,590 2,590 2,570 2,580 76,000
1997/04/10 2,620 2,620 2,590 2,590 70,000
1997/04/09 2,640 2,640 2,600 2,610 186,000
1997/04/08 2,660 2,660 2,630 2,640 249,000
1997/04/07 2,700 2,700 2,650 2,660 194,000
1997/04/04 2,680 2,710 2,670 2,680 376,000
1997/04/03 2,610 2,690 2,600 2,690 457,000
1997/04/02 2,590 2,600 2,570 2,600 149,000
1997/04/01 2,580 2,590 2,550 2,590 127,000
1997/03/31 2,560 2,580 2,560 2,580 51,000
1997/03/28 2,550 2,560 2,550 2,560 59,000
1997/03/27 2,550 2,570 2,540 2,560 206,000
1997/03/26 2,550 2,550 2,530 2,550 58,000
1997/03/25 2,530 2,580 2,510 2,560 177,000
1997/03/24 2,570 2,580 2,510 2,510 186,000
1997/03/21 2,490 2,570 2,490 2,570 238,000
1997/03/19 2,470 2,470 2,430 2,460 57,000
1997/03/18 2,470 2,520 2,460 2,500 225,000
1997/03/17 2,390 2,450 2,390 2,450 152,000
1997/03/14 2,340 2,390 2,340 2,390 206,000
1997/03/13 2,320 2,350 2,320 2,340 77,000
1997/03/12 2,330 2,350 2,290 2,320 52,000
1997/03/11 2,320 2,340 2,320 2,330 68,000
1997/03/10 2,300 2,320 2,280 2,320 32,000
1997/03/07 2,270 2,300 2,260 2,300 52,000
1997/03/06 2,330 2,330 2,270 2,300 110,000
1997/03/05 2,310 2,330 2,300 2,310 113,000
1997/03/04 2,310 2,310 2,280 2,290 31,000
1997/03/03 2,260 2,280 2,260 2,270 18,000
1997/02/28 2,290 2,310 2,290 2,310 20,000
1997/02/27 2,280 2,300 2,260 2,300 8,000
1997/02/26 2,300 2,320 2,240 2,280 76,000
1997/02/25 2,320 2,330 2,300 2,300 95,000
1997/02/24 2,370 2,370 2,320 2,320 70,000
1997/02/21 2,330 2,390 2,330 2,370 87,000
1997/02/20 2,320 2,340 2,310 2,320 56,000
1997/02/19 2,290 2,310 2,260 2,310 71,000
1997/02/18 2,300 2,310 2,280 2,300 138,000
1997/02/17 2,260 2,290 2,260 2,270 101,000
1997/02/14 2,250 2,260 2,240 2,250 157,000
1997/02/13 2,340 2,380 2,310 2,310 82,000
1997/02/12 2,300 2,340 2,300 2,330 91,000
1997/02/10 2,230 2,300 2,230 2,300 106,000
1997/02/07 2,230 2,300 2,220 2,220 59,000
1997/02/06 2,210 2,240 2,180 2,230 47,000
1997/02/05 2,270 2,270 2,220 2,220 63,000
1997/02/04 2,280 2,310 2,280 2,280 56,000
1997/02/03 2,230 2,260 2,230 2,260 70,000
1997/01/31 2,180 2,230 2,180 2,230 64,000
1997/01/30 2,180 2,200 2,170 2,170 80,000
1997/01/29 2,240 2,240 2,170 2,170 116,000
1997/01/28 2,180 2,240 2,180 2,240 134,000
1997/01/27 2,210 2,220 2,180 2,220 101,000
1997/01/24 2,260 2,270 2,230 2,230 131,000
1997/01/23 2,240 2,280 2,240 2,280 149,000
1997/01/22 2,260 2,300 2,260 2,280 139,000
1997/01/21 2,300 2,300 2,290 2,290 108,000
1997/01/20 2,360 2,360 2,300 2,340 140,000
1997/01/17 2,350 2,390 2,340 2,360 245,000
1997/01/16 2,320 2,350 2,320 2,350 98,000
1997/01/14 2,340 2,340 2,260 2,340 260,000
1997/01/13 2,200 2,380 2,160 2,380 274,000
1997/01/10 2,380 2,380 2,230 2,230 155,000
1997/01/09 2,440 2,440 2,400 2,400 31,000
1997/01/08 2,460 2,480 2,430 2,480 58,000
1997/01/07 2,510 2,510 2,430 2,450 31,000
1997/01/06 2,480 2,490 2,450 2,470 22,000

このページの先頭へ