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
1999/12/30 2,440 2,440 2,405 2,405 20,800
1999/12/29 2,420 2,460 2,410 2,435 58,300
1999/12/28 2,500 2,500 2,405 2,405 51,700
1999/12/27 2,420 2,435 2,405 2,405 101,600
1999/12/24 2,525 2,525 2,425 2,470 91,600
1999/12/22 2,520 2,520 2,425 2,485 80,300
1999/12/21 2,480 2,525 2,450 2,525 99,900
1999/12/20 2,450 2,485 2,380 2,440 223,400
1999/12/17 2,410 2,570 2,400 2,570 217,500
1999/12/16 2,505 2,555 2,410 2,410 307,500
1999/12/15 2,530 2,570 2,470 2,500 488,200
1999/12/14 2,595 2,660 2,570 2,610 211,200
1999/12/13 2,640 2,700 2,530 2,535 167,200
1999/12/10 2,790 2,790 2,610 2,640 517,300
1999/12/09 2,600 2,830 2,550 2,830 213,300
1999/12/08 2,570 2,625 2,570 2,615 162,800
1999/12/07 2,500 2,600 2,495 2,560 195,000
1999/12/06 2,545 2,570 2,480 2,490 323,100
1999/12/03 2,555 2,615 2,555 2,575 258,200
1999/12/02 2,620 2,675 2,620 2,635 138,500
1999/12/01 2,550 2,650 2,545 2,580 309,300
1999/11/30 2,670 2,670 2,540 2,540 244,100
1999/11/29 2,760 2,760 2,650 2,650 145,300
1999/11/26 2,790 2,830 2,735 2,770 452,700
1999/11/25 2,640 2,655 2,620 2,630 145,400
1999/11/24 2,630 2,750 2,630 2,635 148,200
1999/11/22 2,780 2,840 2,600 2,630 188,100
1999/11/19 2,840 2,840 2,760 2,820 227,400
1999/11/18 2,690 2,840 2,660 2,840 345,800
1999/11/17 2,610 2,665 2,600 2,650 244,100
1999/11/16 2,500 2,545 2,460 2,530 185,100
1999/11/15 2,570 2,570 2,500 2,510 190,700
1999/11/12 2,580 2,600 2,530 2,570 319,000
1999/11/11 2,600 2,600 2,540 2,540 134,800
1999/11/10 2,610 2,620 2,585 2,610 289,800
1999/11/09 2,625 2,630 2,600 2,615 339,000
1999/11/08 2,735 2,775 2,700 2,700 165,100
1999/11/05 2,860 2,860 2,785 2,815 250,500
1999/11/04 2,990 2,995 2,800 2,820 148,900
1999/11/02 2,960 2,980 2,875 2,915 59,500
1999/11/01 3,000 3,000 2,860 3,000 55,700
1999/10/29 2,950 2,990 2,925 2,990 292,400
1999/10/28 2,830 2,855 2,815 2,845 67,200
1999/10/27 2,900 2,905 2,810 2,830 203,800
1999/10/26 2,850 2,905 2,835 2,905 145,600
1999/10/25 2,800 2,930 2,800 2,930 101,300
1999/10/22 2,735 2,860 2,715 2,835 172,400
1999/10/21 2,710 2,765 2,710 2,735 97,400
1999/10/20 2,800 2,800 2,700 2,790 109,200
1999/10/19 2,700 2,780 2,690 2,780 166,500
1999/10/18 2,580 2,720 2,525 2,660 100,100
1999/10/15 2,600 2,630 2,530 2,560 184,900
1999/10/14 2,635 2,685 2,600 2,600 224,700
1999/10/13 2,620 2,690 2,600 2,615 262,200
1999/10/12 2,710 2,795 2,700 2,700 189,300
1999/10/08 2,750 2,750 2,685 2,730 315,700
1999/10/07 2,850 2,850 2,760 2,765 229,600
1999/10/06 2,880 2,885 2,830 2,840 176,400
1999/10/05 2,880 2,940 2,880 2,920 64,300
1999/10/04 2,970 2,970 2,895 2,950 116,600
1999/10/01 2,840 2,900 2,840 2,890 115,900
1999/09/30 2,860 2,935 2,835 2,900 154,000
1999/09/29 2,835 2,845 2,800 2,820 160,300
1999/09/28 2,810 2,875 2,810 2,875 51,800
1999/09/27 2,800 2,835 2,800 2,820 80,600
1999/09/24 2,880 2,880 2,800 2,845 177,400
1999/09/22 2,875 2,930 2,815 2,840 263,200
1999/09/21 2,940 2,940 2,910 2,935 124,600
1999/09/20 3,000 3,000 2,920 2,940 181,400
1999/09/17 3,080 3,080 2,970 3,000 180,100
1999/09/16 3,070 3,070 2,980 3,040 192,100
1999/09/14 3,000 3,080 2,985 3,070 100,800
1999/09/13 3,030 3,030 2,950 2,965 108,500
1999/09/10 3,000 3,060 2,980 2,990 154,300
1999/09/09 3,120 3,140 3,040 3,050 172,600
1999/09/08 3,100 3,170 3,070 3,140 333,700
1999/09/07 2,950 3,060 2,950 3,050 279,900
1999/09/06 2,950 2,960 2,890 2,915 96,200
1999/09/03 2,960 3,000 2,905 2,950 55,100
1999/09/02 2,930 3,000 2,910 2,950 161,300
1999/09/01 2,900 2,915 2,860 2,890 227,800
1999/08/31 2,910 2,945 2,900 2,900 208,900
1999/08/30 2,950 2,960 2,925 2,940 149,700
1999/08/27 3,110 3,110 2,970 2,970 149,000
1999/08/26 3,040 3,090 3,010 3,010 70,900
1999/08/25 2,960 3,010 2,950 2,955 367,900
1999/08/24 3,170 3,180 3,060 3,060 110,300
1999/08/23 3,220 3,220 3,150 3,150 112,200
1999/08/20 3,360 3,360 3,220 3,270 77,500
1999/08/19 3,380 3,380 3,260 3,280 106,600
1999/08/18 3,400 3,400 3,220 3,230 145,400
1999/08/17 3,300 3,380 3,270 3,350 169,300
1999/08/16 3,240 3,260 3,200 3,200 154,800
1999/08/13 3,280 3,280 3,170 3,200 91,200
1999/08/12 3,190 3,230 3,140 3,230 217,300
1999/08/11 3,270 3,280 3,170 3,170 97,500
1999/08/10 3,300 3,310 3,250 3,270 72,800
1999/08/09 3,350 3,470 3,350 3,370 233,700
1999/08/06 3,330 3,330 3,200 3,300 135,200
1999/08/05 3,410 3,560 3,290 3,330 559,900
1999/08/04 3,400 3,430 3,310 3,310 254,000
1999/08/03 3,390 3,400 3,320 3,380 197,300
1999/08/02 3,330 3,400 3,230 3,290 460,600
1999/07/30 3,090 3,240 3,070 3,230 645,000
1999/07/29 3,050 3,070 2,990 3,050 620,000
1999/07/28 3,000 3,050 3,000 3,040 288,000
1999/07/27 2,975 3,040 2,940 3,000 189,000
1999/07/26 2,900 2,995 2,900 2,970 288,000
1999/07/23 3,050 3,090 2,915 3,000 508,000
1999/07/22 3,140 3,190 3,040 3,040 469,000
1999/07/21 3,050 3,150 3,040 3,100 475,000
1999/07/19 2,990 2,990 2,950 2,980 190,000
1999/07/16 2,920 3,050 2,900 2,950 368,000
1999/07/15 2,850 2,870 2,805 2,840 230,000
1999/07/14 2,910 2,910 2,850 2,850 210,000
1999/07/13 2,910 2,910 2,870 2,870 150,000
1999/07/12 2,950 2,950 2,890 2,920 109,000
1999/07/09 2,955 2,955 2,940 2,950 151,000
1999/07/08 3,010 3,010 2,945 2,950 304,000
1999/07/07 2,925 3,020 2,915 3,020 274,000
1999/07/06 2,960 2,970 2,900 2,925 153,000
1999/07/05 2,950 2,980 2,935 2,980 153,000
1999/07/02 2,860 2,930 2,860 2,900 192,000
1999/07/01 2,950 2,960 2,900 2,900 140,000
1999/06/30 2,980 2,990 2,950 2,950 175,000
1999/06/29 2,910 2,945 2,910 2,945 76,000
1999/06/28 2,950 2,980 2,910 2,945 77,000
1999/06/25 2,810 2,980 2,810 2,980 164,000
1999/06/24 2,950 2,980 2,945 2,970 149,000
1999/06/23 2,935 2,980 2,910 2,915 259,000
1999/06/22 2,955 2,960 2,900 2,935 170,000
1999/06/21 2,995 3,030 2,940 2,955 315,000
1999/06/18 2,960 2,980 2,955 2,975 142,000
1999/06/17 2,960 2,960 2,945 2,955 219,000
1999/06/16 2,930 2,940 2,925 2,935 239,000
1999/06/15 2,940 2,940 2,905 2,905 169,000
1999/06/14 2,940 2,980 2,940 2,980 285,000
1999/06/11 2,930 2,950 2,910 2,920 294,000
1999/06/10 2,910 2,980 2,905 2,970 213,000
1999/06/09 2,905 2,910 2,870 2,870 287,000
1999/06/08 2,890 2,920 2,890 2,920 263,000
1999/06/07 2,820 2,880 2,820 2,870 241,000
1999/06/04 2,850 2,850 2,770 2,780 317,000
1999/06/03 2,840 2,840 2,780 2,815 183,000
1999/06/02 2,735 2,850 2,720 2,850 437,000
1999/06/01 2,700 2,700 2,680 2,695 230,000
1999/05/31 2,720 2,730 2,680 2,680 170,000
1999/05/28 2,690 2,690 2,650 2,680 841,000
1999/05/27 2,725 2,745 2,690 2,730 259,000
1999/05/26 2,735 2,780 2,700 2,700 852,000
1999/05/25 2,700 2,765 2,700 2,745 418,000
1999/05/24 2,670 2,680 2,600 2,650 186,000
1999/05/21 2,740 2,750 2,700 2,710 496,000
1999/05/20 2,605 2,660 2,580 2,625 286,000
1999/05/19 2,530 2,570 2,530 2,565 215,000
1999/05/18 2,505 2,530 2,500 2,515 194,000
1999/05/17 2,470 2,480 2,430 2,465 318,000
1999/05/14 2,555 2,560 2,510 2,510 276,000
1999/05/13 2,550 2,595 2,545 2,575 188,000
1999/05/12 2,580 2,600 2,575 2,580 192,000
1999/05/11 2,555 2,595 2,545 2,575 200,000
1999/05/10 2,595 2,650 2,595 2,625 78,000
1999/05/07 2,615 2,650 2,595 2,595 439,000
1999/05/06 2,625 2,745 2,625 2,655 239,000
1999/04/30 2,665 2,675 2,620 2,620 245,000
1999/04/28 2,800 2,850 2,705 2,705 712,000
1999/04/27 2,750 2,795 2,710 2,790 305,000
1999/04/26 2,750 2,750 2,630 2,630 250,000
1999/04/23 2,670 2,775 2,660 2,750 364,000
1999/04/22 2,625 2,640 2,550 2,550 187,000
1999/04/21 2,610 2,650 2,610 2,620 380,000
1999/04/20 2,665 2,685 2,640 2,640 186,000
1999/04/19 2,680 2,680 2,580 2,585 97,000
1999/04/16 2,650 2,680 2,650 2,660 122,000
1999/04/15 2,705 2,705 2,655 2,660 270,000
1999/04/14 2,640 2,695 2,550 2,695 155,000
1999/04/13 2,620 2,630 2,600 2,600 153,000
1999/04/12 2,620 2,650 2,585 2,640 118,000
1999/04/09 2,770 2,770 2,600 2,620 259,000
1999/04/08 2,720 2,780 2,700 2,770 357,000
1999/04/07 2,675 2,690 2,620 2,655 354,000
1999/04/06 2,520 2,580 2,510 2,555 232,000
1999/04/05 2,590 2,640 2,580 2,620 58,000
1999/04/02 2,590 2,630 2,550 2,630 114,000
1999/04/01 2,630 2,650 2,600 2,620 228,000
1999/03/31 2,640 2,640 2,610 2,630 200,000
1999/03/30 2,600 2,600 2,555 2,560 40,000
1999/03/29 2,565 2,590 2,530 2,585 89,000
1999/03/26 2,595 2,600 2,580 2,600 199,000
1999/03/25 2,575 2,595 2,575 2,585 137,000
1999/03/24 2,560 2,570 2,530 2,560 211,000
1999/03/23 2,540 2,550 2,500 2,530 266,000
1999/03/19 2,530 2,545 2,480 2,530 414,000
1999/03/18 2,540 2,545 2,500 2,500 263,000
1999/03/17 2,490 2,515 2,490 2,510 459,000
1999/03/16 2,445 2,450 2,430 2,430 266,000
1999/03/15 2,450 2,480 2,425 2,450 210,000
1999/03/12 2,525 2,525 2,480 2,500 297,000
1999/03/11 2,540 2,580 2,540 2,540 393,000
1999/03/10 2,555 2,555 2,530 2,540 142,000
1999/03/09 2,490 2,550 2,465 2,550 77,000
1999/03/08 2,475 2,505 2,465 2,465 176,000
1999/03/05 2,475 2,475 2,450 2,460 135,000
1999/03/04 2,490 2,490 2,470 2,475 52,000
1999/03/03 2,430 2,455 2,410 2,445 133,000
1999/03/02 2,485 2,495 2,420 2,430 109,000
1999/03/01 2,500 2,515 2,485 2,490 157,000
1999/02/26 2,560 2,565 2,510 2,510 110,000
1999/02/25 2,550 2,600 2,545 2,600 102,000
1999/02/24 2,600 2,600 2,560 2,570 171,000
1999/02/23 2,570 2,605 2,560 2,605 231,000
1999/02/22 2,480 2,565 2,480 2,545 252,000
1999/02/19 2,480 2,485 2,465 2,475 294,000
1999/02/18 2,500 2,520 2,475 2,490 262,000
1999/02/17 2,670 2,670 2,590 2,605 144,000
1999/02/16 2,650 2,695 2,650 2,670 106,000
1999/02/15 2,540 2,650 2,500 2,650 52,000
1999/02/12 2,500 2,540 2,500 2,540 91,000
1999/02/10 2,600 2,600 2,540 2,540 81,000
1999/02/09 2,650 2,690 2,610 2,610 85,000
1999/02/08 2,615 2,650 2,615 2,650 33,000
1999/02/05 2,610 2,650 2,610 2,650 65,000
1999/02/04 2,605 2,650 2,605 2,650 15,000
1999/02/03 2,595 2,700 2,595 2,670 143,000
1999/02/02 2,670 2,670 2,645 2,665 118,000
1999/02/01 2,765 2,765 2,660 2,700 44,000
1999/01/29 2,665 2,755 2,640 2,755 158,000
1999/01/28 2,620 2,620 2,600 2,605 58,000
1999/01/27 2,600 2,620 2,600 2,600 72,000
1999/01/26 2,600 2,620 2,595 2,600 140,000
1999/01/25 2,660 2,670 2,610 2,630 55,000
1999/01/22 2,710 2,790 2,680 2,700 233,000
1999/01/21 2,700 2,750 2,700 2,745 271,000
1999/01/20 2,700 2,730 2,695 2,705 407,000
1999/01/19 2,695 2,695 2,685 2,685 53,000
1999/01/18 2,680 2,700 2,680 2,685 55,000
1999/01/14 2,695 2,695 2,680 2,695 69,000
1999/01/13 2,695 2,700 2,665 2,685 115,000
1999/01/12 2,690 2,690 2,650 2,685 362,000
1999/01/11 2,660 2,705 2,660 2,700 123,000
1999/01/08 2,660 2,705 2,660 2,670 157,000
1999/01/07 2,720 2,720 2,670 2,715 368,000
1999/01/06 2,750 2,750 2,695 2,720 210,000
1999/01/05 2,830 2,830 2,740 2,790 114,000
1999/01/04 2,845 2,845 2,790 2,790 55,000

このページの先頭へ