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
1998/12/30 2,790 2,845 2,790 2,845 111,000
1998/12/29 2,750 2,770 2,740 2,770 83,000
1998/12/28 2,745 2,780 2,745 2,770 114,000
1998/12/25 2,745 2,745 2,705 2,740 91,000
1998/12/24 2,725 2,730 2,690 2,730 171,000
1998/12/22 2,705 2,705 2,650 2,700 185,000
1998/12/21 2,685 2,705 2,675 2,690 370,000
1998/12/18 2,650 2,770 2,650 2,725 813,000
1998/12/17 2,580 2,600 2,570 2,600 435,000
1998/12/16 2,615 2,620 2,580 2,585 402,000
1998/12/15 2,595 2,625 2,555 2,605 364,000
1998/12/14 2,560 2,600 2,550 2,565 233,000
1998/12/11 2,565 2,580 2,545 2,575 243,000
1998/12/10 2,535 2,570 2,530 2,560 186,000
1998/12/09 2,510 2,550 2,505 2,530 382,000
1998/12/08 2,490 2,540 2,490 2,510 147,000
1998/12/07 2,490 2,490 2,475 2,475 114,000
1998/12/04 2,480 2,500 2,470 2,490 137,000
1998/12/03 2,450 2,485 2,440 2,485 242,000
1998/12/02 2,465 2,490 2,445 2,490 169,000
1998/12/01 2,440 2,470 2,370 2,460 131,000
1998/11/30 2,350 2,410 2,345 2,400 245,000
1998/11/27 2,350 2,400 2,350 2,355 657,000
1998/11/26 2,500 2,510 2,320 2,350 692,000
1998/11/25 2,500 2,510 2,465 2,465 157,000
1998/11/24 2,530 2,540 2,490 2,540 117,000
1998/11/20 2,500 2,540 2,480 2,495 217,000
1998/11/19 2,465 2,500 2,430 2,495 148,000
1998/11/18 2,430 2,520 2,415 2,465 408,000
1998/11/17 2,400 2,430 2,385 2,405 214,000
1998/11/16 2,350 2,385 2,350 2,380 130,000
1998/11/13 2,350 2,350 2,330 2,335 299,000
1998/11/12 2,340 2,355 2,300 2,335 126,000
1998/11/11 2,290 2,350 2,290 2,350 76,000
1998/11/10 2,280 2,320 2,270 2,310 52,000
1998/11/09 2,290 2,290 2,250 2,265 78,000
1998/11/06 2,320 2,320 2,290 2,290 113,000
1998/11/05 2,335 2,335 2,300 2,320 62,000
1998/11/04 2,330 2,340 2,325 2,335 107,000
1998/11/02 2,275 2,325 2,275 2,320 48,000
1998/10/30 2,290 2,330 2,290 2,315 79,000
1998/10/29 2,280 2,285 2,275 2,280 65,000
1998/10/28 2,310 2,310 2,260 2,260 115,000
1998/10/27 2,290 2,350 2,260 2,350 137,000
1998/10/26 2,210 2,250 2,210 2,250 36,000
1998/10/23 2,210 2,240 2,200 2,210 105,000
1998/10/22 2,280 2,295 2,245 2,250 183,000
1998/10/21 2,210 2,275 2,210 2,240 86,000
1998/10/20 2,230 2,230 2,190 2,210 233,000
1998/10/19 2,160 2,290 2,160 2,230 216,000
1998/10/16 2,190 2,190 2,155 2,170 316,000
1998/10/15 2,190 2,200 2,190 2,190 208,000
1998/10/14 2,170 2,200 2,160 2,200 108,000
1998/10/13 2,150 2,185 2,145 2,185 285,000
1998/10/12 2,310 2,310 2,250 2,255 480,000
1998/10/09 2,160 2,310 2,160 2,310 194,000
1998/10/08 2,180 2,240 2,140 2,240 132,000
1998/10/07 2,150 2,230 2,135 2,230 223,000
1998/10/06 2,135 2,170 2,110 2,170 94,000
1998/10/05 2,160 2,170 2,140 2,145 177,000
1998/10/02 2,105 2,165 2,095 2,160 123,000
1998/10/01 2,100 2,100 2,080 2,095 126,000
1998/09/30 2,095 2,120 2,095 2,110 164,000
1998/09/29 2,060 2,095 2,060 2,090 76,000
1998/09/28 2,095 2,100 2,085 2,100 58,000
1998/09/25 2,095 2,095 2,050 2,075 159,000
1998/09/24 2,085 2,095 2,065 2,090 173,000
1998/09/22 2,065 2,065 2,035 2,045 160,000
1998/09/21 2,080 2,080 2,045 2,050 171,000
1998/09/18 2,045 2,100 2,030 2,080 120,000
1998/09/17 2,130 2,130 2,045 2,045 130,000
1998/09/16 2,130 2,130 2,105 2,105 61,000
1998/09/14 2,130 2,150 2,105 2,135 67,000
1998/09/11 2,105 2,105 2,050 2,050 152,000
1998/09/10 2,150 2,150 2,110 2,115 35,000
1998/09/09 2,090 2,095 2,085 2,085 69,000
1998/09/08 2,120 2,170 2,115 2,170 30,000
1998/09/07 2,100 2,145 2,100 2,135 106,000
1998/09/04 2,100 2,110 2,085 2,090 141,000
1998/09/03 2,060 2,130 2,060 2,130 137,000
1998/09/02 2,105 2,110 2,090 2,100 132,000
1998/09/01 2,035 2,110 2,015 2,110 88,000
1998/08/31 2,035 2,120 2,030 2,120 56,000
1998/08/28 2,045 2,060 2,000 2,000 131,000
1998/08/27 2,155 2,155 2,100 2,100 124,000
1998/08/26 2,170 2,170 2,150 2,155 58,000
1998/08/25 2,135 2,170 2,130 2,170 212,000
1998/08/24 2,160 2,170 2,150 2,170 42,000
1998/08/21 2,165 2,165 2,150 2,160 28,000
1998/08/20 2,205 2,205 2,170 2,185 28,000
1998/08/19 2,195 2,195 2,175 2,185 38,000
1998/08/18 2,200 2,200 2,160 2,160 49,000
1998/08/17 2,170 2,170 2,120 2,125 40,000
1998/08/14 2,190 2,190 2,165 2,165 56,000
1998/08/13 2,180 2,210 2,180 2,195 103,000
1998/08/12 2,230 2,230 2,210 2,210 83,000
1998/08/11 2,260 2,260 2,210 2,240 77,000
1998/08/10 2,260 2,290 2,235 2,290 102,000
1998/08/07 2,265 2,270 2,240 2,260 42,000
1998/08/06 2,300 2,300 2,260 2,260 58,000
1998/08/05 2,290 2,310 2,290 2,310 69,000
1998/08/04 2,315 2,315 2,300 2,300 78,000
1998/08/03 2,305 2,315 2,295 2,305 73,000
1998/07/31 2,295 2,320 2,295 2,305 175,000
1998/07/30 2,320 2,350 2,280 2,295 339,000
1998/07/29 2,240 2,285 2,240 2,280 79,000
1998/07/28 2,240 2,250 2,230 2,230 116,000
1998/07/27 2,295 2,295 2,240 2,240 160,000
1998/07/24 2,285 2,310 2,285 2,295 44,000
1998/07/23 2,300 2,320 2,300 2,320 115,000
1998/07/22 2,300 2,320 2,290 2,315 218,000
1998/07/21 2,290 2,310 2,290 2,310 60,000
1998/07/17 2,280 2,300 2,275 2,290 151,000
1998/07/16 2,280 2,280 2,270 2,280 87,000
1998/07/15 2,305 2,305 2,275 2,275 127,000
1998/07/14 2,305 2,340 2,275 2,275 67,000
1998/07/13 2,235 2,275 2,235 2,265 127,000
1998/07/10 2,280 2,285 2,265 2,275 239,000
1998/07/09 2,330 2,330 2,280 2,285 158,000
1998/07/08 2,280 2,360 2,280 2,340 230,000
1998/07/07 2,275 2,280 2,265 2,270 163,000
1998/07/06 2,305 2,310 2,270 2,275 171,000
1998/07/03 2,270 2,300 2,260 2,295 596,000
1998/07/02 2,400 2,400 2,145 2,310 767,000
1998/07/01 2,440 2,450 2,380 2,430 336,000
1998/06/30 2,455 2,485 2,455 2,485 147,000
1998/06/29 2,435 2,445 2,430 2,445 84,000
1998/06/26 2,435 2,435 2,400 2,405 73,000
1998/06/25 2,430 2,445 2,425 2,435 177,000
1998/06/24 2,485 2,485 2,420 2,425 74,000
1998/06/23 2,500 2,500 2,450 2,450 32,000
1998/06/22 2,550 2,550 2,480 2,485 122,000
1998/06/19 2,590 2,590 2,505 2,510 53,000
1998/06/18 2,600 2,630 2,505 2,550 57,000
1998/06/17 2,540 2,560 2,535 2,560 31,000
1998/06/16 2,535 2,570 2,535 2,535 45,000
1998/06/15 2,600 2,600 2,580 2,580 7,000
1998/06/12 2,585 2,590 2,520 2,590 115,000
1998/06/11 2,590 2,590 2,540 2,585 35,000
1998/06/10 2,570 2,590 2,540 2,590 18,000
1998/06/09 2,600 2,630 2,600 2,630 30,000
1998/06/08 2,530 2,605 2,530 2,605 40,000
1998/06/05 2,630 2,630 2,510 2,570 92,000
1998/06/04 2,550 2,620 2,550 2,620 48,000
1998/06/03 2,575 2,580 2,550 2,580 101,000
1998/06/02 2,560 2,580 2,495 2,580 113,000
1998/06/01 2,680 2,680 2,560 2,560 97,000
1998/05/29 2,665 2,685 2,650 2,680 52,000
1998/05/28 2,660 2,665 2,655 2,665 45,000
1998/05/27 2,645 2,660 2,615 2,625 155,000
1998/05/26 2,645 2,665 2,645 2,665 44,000
1998/05/25 2,620 2,655 2,620 2,655 73,000
1998/05/22 2,705 2,710 2,655 2,660 86,000
1998/05/21 2,700 2,730 2,700 2,705 123,000
1998/05/20 2,705 2,720 2,680 2,685 76,000
1998/05/19 2,685 2,720 2,680 2,705 77,000
1998/05/18 2,710 2,710 2,630 2,680 16,000
1998/05/15 2,680 2,710 2,680 2,690 109,000
1998/05/14 2,680 2,690 2,680 2,680 39,000
1998/05/13 2,680 2,685 2,665 2,670 85,000
1998/05/12 2,670 2,720 2,630 2,720 90,000
1998/05/11 2,640 2,680 2,640 2,670 50,000
1998/05/08 2,635 2,700 2,635 2,690 42,000
1998/05/07 2,615 2,680 2,615 2,665 35,000
1998/05/06 2,650 2,650 2,600 2,620 79,000
1998/05/01 2,690 2,700 2,675 2,700 19,000
1998/04/30 2,645 2,695 2,640 2,695 50,000
1998/04/28 2,645 2,675 2,635 2,665 72,000
1998/04/27 2,690 2,695 2,650 2,655 61,000
1998/04/24 2,675 2,735 2,675 2,735 91,000
1998/04/23 2,700 2,720 2,695 2,720 98,000
1998/04/22 2,665 2,700 2,635 2,700 75,000
1998/04/21 2,720 2,740 2,715 2,735 116,000
1998/04/20 2,685 2,730 2,650 2,725 95,000
1998/04/17 2,610 2,680 2,600 2,670 74,000
1998/04/16 2,655 2,685 2,610 2,610 115,000
1998/04/15 2,680 2,700 2,680 2,690 27,000
1998/04/14 2,655 2,655 2,600 2,600 89,000
1998/04/13 2,660 2,660 2,650 2,655 38,000
1998/04/10 2,620 2,700 2,590 2,700 81,000
1998/04/09 2,550 2,590 2,550 2,590 23,000
1998/04/08 2,540 2,640 2,530 2,630 81,000
1998/04/07 2,570 2,590 2,550 2,560 65,000
1998/04/06 2,690 2,690 2,580 2,640 45,000
1998/04/03 2,710 2,710 2,610 2,690 55,000
1998/04/02 2,730 2,730 2,600 2,670 59,000
1998/04/01 2,680 2,720 2,670 2,720 124,000
1998/03/31 2,670 2,700 2,600 2,700 143,000
1998/03/30 2,700 2,700 2,660 2,670 113,000
1998/03/27 2,610 2,680 2,580 2,660 80,000
1998/03/26 2,540 2,610 2,540 2,610 66,000
1998/03/25 2,560 2,560 2,510 2,520 107,000
1998/03/24 2,500 2,580 2,490 2,560 140,000
1998/03/23 2,570 2,570 2,470 2,500 165,000
1998/03/20 2,580 2,580 2,560 2,570 114,000
1998/03/19 2,560 2,600 2,560 2,580 149,000
1998/03/18 2,670 2,670 2,590 2,600 79,000
1998/03/17 2,640 2,690 2,640 2,670 66,000
1998/03/16 2,680 2,680 2,630 2,680 112,000
1998/03/13 2,650 2,680 2,620 2,680 121,000
1998/03/12 2,620 2,690 2,620 2,620 38,000
1998/03/11 2,600 2,720 2,580 2,610 56,000
1998/03/10 2,540 2,620 2,540 2,580 125,000
1998/03/09 2,600 2,650 2,540 2,540 110,000
1998/03/06 2,640 2,680 2,610 2,640 122,000
1998/03/05 2,670 2,720 2,610 2,710 205,000
1998/03/04 2,770 2,790 2,730 2,790 95,000
1998/03/03 2,740 2,790 2,700 2,790 121,000
1998/03/02 2,640 2,710 2,640 2,710 137,000
1998/02/27 2,630 2,630 2,570 2,630 38,000
1998/02/26 2,640 2,640 2,590 2,640 70,000
1998/02/25 2,580 2,620 2,570 2,620 155,000
1998/02/24 2,590 2,590 2,540 2,570 93,000
1998/02/23 2,550 2,580 2,550 2,550 36,000
1998/02/20 2,550 2,550 2,470 2,550 113,000
1998/02/19 2,460 2,530 2,460 2,500 41,000
1998/02/18 2,520 2,520 2,460 2,520 122,000
1998/02/17 2,530 2,530 2,500 2,520 36,000
1998/02/16 2,540 2,600 2,540 2,600 49,000
1998/02/13 2,590 2,600 2,580 2,580 74,000
1998/02/12 2,590 2,610 2,580 2,610 94,000
1998/02/10 2,580 2,580 2,560 2,580 40,000
1998/02/09 2,470 2,580 2,460 2,530 80,000
1998/02/06 2,570 2,570 2,530 2,550 79,000
1998/02/05 2,540 2,570 2,520 2,530 55,000
1998/02/04 2,530 2,530 2,450 2,450 101,000
1998/02/03 2,580 2,580 2,510 2,510 67,000
1998/02/02 2,530 2,540 2,500 2,540 110,000
1998/01/30 2,590 2,590 2,510 2,510 102,000
1998/01/29 2,460 2,550 2,450 2,550 97,000
1998/01/28 2,560 2,560 2,420 2,420 104,000
1998/01/27 2,550 2,590 2,550 2,550 230,000
1998/01/26 2,420 2,580 2,420 2,500 160,000
1998/01/23 2,490 2,520 2,490 2,500 130,000
1998/01/22 2,500 2,500 2,440 2,490 161,000
1998/01/21 2,530 2,560 2,480 2,490 135,000
1998/01/20 2,540 2,580 2,510 2,530 200,000
1998/01/19 2,490 2,570 2,490 2,530 152,000
1998/01/16 2,430 2,500 2,420 2,490 165,000
1998/01/14 2,400 2,440 2,390 2,440 181,000
1998/01/13 2,370 2,390 2,360 2,390 155,000
1998/01/12 2,360 2,380 2,350 2,360 339,000
1998/01/09 2,380 2,390 2,370 2,380 115,000
1998/01/08 2,370 2,400 2,370 2,390 227,000
1998/01/07 2,350 2,380 2,350 2,370 406,000
1998/01/06 2,420 2,420 2,350 2,350 273,000
1998/01/05 2,390 2,470 2,390 2,420 75,000

このページの先頭へ