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
2000/12/29 2,760 2,820 2,760 2,790 111,000
2000/12/28 2,815 2,880 2,805 2,840 185,700
2000/12/27 2,790 2,820 2,780 2,785 128,600
2000/12/26 2,750 2,790 2,750 2,770 79,300
2000/12/25 2,740 2,790 2,740 2,770 293,400
2000/12/22 2,660 2,740 2,650 2,740 176,200
2000/12/21 2,700 2,740 2,670 2,740 59,700
2000/12/20 2,675 2,740 2,675 2,725 121,900
2000/12/19 2,750 2,760 2,710 2,715 381,400
2000/12/18 2,695 2,755 2,695 2,720 132,100
2000/12/15 2,660 2,720 2,655 2,660 172,600
2000/12/14 2,650 2,800 2,610 2,730 269,600
2000/12/13 2,660 2,705 2,655 2,670 157,200
2000/12/12 2,650 2,680 2,630 2,640 341,000
2000/12/11 2,700 2,765 2,700 2,720 183,100
2000/12/08 2,630 2,715 2,630 2,690 326,100
2000/12/07 2,795 2,815 2,750 2,750 276,400
2000/12/06 2,820 2,820 2,735 2,755 373,500
2000/12/05 2,930 3,000 2,855 2,855 278,400
2000/12/04 2,965 2,990 2,955 2,970 87,200
2000/12/01 2,885 2,995 2,885 2,955 165,300
2000/11/30 2,845 2,925 2,845 2,895 133,600
2000/11/29 2,960 3,030 2,925 2,925 133,700
2000/11/28 3,000 3,070 2,995 2,995 426,500
2000/11/27 2,975 3,030 2,960 3,020 350,500
2000/11/24 2,985 2,990 2,965 2,980 170,900
2000/11/22 2,880 2,955 2,880 2,925 91,200
2000/11/21 2,900 2,945 2,860 2,920 199,300
2000/11/20 2,830 2,935 2,830 2,915 170,400
2000/11/17 2,900 2,975 2,885 2,885 387,300
2000/11/16 2,885 2,915 2,875 2,875 212,800
2000/11/15 2,820 2,890 2,820 2,885 149,800
2000/11/14 2,810 2,860 2,810 2,850 140,000
2000/11/13 2,875 2,900 2,845 2,870 84,200
2000/11/10 2,840 2,930 2,840 2,915 133,500
2000/11/09 2,870 2,960 2,865 2,940 207,000
2000/11/08 2,920 2,930 2,895 2,910 168,300
2000/11/07 3,000 3,000 2,940 2,960 134,000
2000/11/06 2,865 3,000 2,865 3,000 361,000
2000/11/02 2,825 2,885 2,825 2,865 165,800
2000/11/01 2,830 2,865 2,810 2,865 120,900
2000/10/31 2,860 2,890 2,855 2,865 133,200
2000/10/30 2,900 2,930 2,870 2,900 87,600
2000/10/27 2,870 2,980 2,870 2,940 187,000
2000/10/26 2,770 2,925 2,770 2,900 141,100
2000/10/25 2,800 2,880 2,790 2,850 224,500
2000/10/24 2,750 2,890 2,750 2,790 237,800
2000/10/23 2,810 2,830 2,765 2,765 337,800
2000/10/20 2,940 2,995 2,870 2,870 306,200
2000/10/19 2,940 3,050 2,940 3,030 562,200
2000/10/18 2,970 2,990 2,960 2,980 163,500
2000/10/17 2,980 3,020 2,970 3,000 503,600
2000/10/16 2,960 3,030 2,955 2,995 728,000
2000/10/13 2,830 2,905 2,830 2,885 230,900
2000/10/12 2,950 2,970 2,930 2,950 295,600
2000/10/11 2,830 2,985 2,830 2,955 321,900
2000/10/10 2,820 2,875 2,820 2,860 152,900
2000/10/06 2,800 2,930 2,800 2,890 419,000
2000/10/05 2,700 2,790 2,670 2,750 382,700
2000/10/04 2,580 2,655 2,580 2,590 188,500
2000/10/03 2,680 2,680 2,590 2,605 169,600
2000/10/02 2,620 2,750 2,575 2,710 235,100
2000/09/29 2,675 2,710 2,645 2,670 146,700
2000/09/28 2,550 2,630 2,550 2,600 61,000
2000/09/27 2,660 2,680 2,550 2,550 141,100
2000/09/26 2,600 2,620 2,565 2,580 159,300
2000/09/25 2,600 2,615 2,555 2,600 211,800
2000/09/22 2,650 2,690 2,640 2,640 194,400
2000/09/21 2,710 2,790 2,700 2,740 87,000
2000/09/20 2,830 2,845 2,745 2,845 149,900
2000/09/19 2,630 2,795 2,620 2,795 131,000
2000/09/18 2,705 2,765 2,645 2,750 64,200
2000/09/14 2,765 2,800 2,715 2,745 76,700
2000/09/13 2,755 2,810 2,710 2,765 101,500
2000/09/12 2,800 2,825 2,730 2,765 109,100
2000/09/11 2,720 2,740 2,640 2,640 64,500
2000/09/08 2,700 2,760 2,700 2,760 87,300
2000/09/07 2,700 2,785 2,700 2,780 157,100
2000/09/06 2,750 2,770 2,700 2,700 50,100
2000/09/05 2,815 2,815 2,720 2,800 76,100
2000/09/04 2,800 2,900 2,790 2,870 70,300
2000/09/01 2,820 2,850 2,780 2,800 109,800
2000/08/31 2,895 2,925 2,770 2,780 98,800
2000/08/30 2,975 2,990 2,935 2,960 72,200
2000/08/29 2,915 3,000 2,885 2,975 86,000
2000/08/28 2,950 3,040 2,910 3,010 365,000
2000/08/25 2,870 2,920 2,845 2,910 164,600
2000/08/24 2,890 2,900 2,840 2,845 134,700
2000/08/23 2,920 2,920 2,855 2,890 252,400
2000/08/22 2,880 2,900 2,865 2,900 142,500
2000/08/21 2,860 2,890 2,830 2,875 124,700
2000/08/18 2,810 2,865 2,810 2,860 53,300
2000/08/17 2,810 2,850 2,770 2,845 319,700
2000/08/16 2,915 2,915 2,870 2,880 197,300
2000/08/15 2,915 2,920 2,895 2,920 76,000
2000/08/14 2,910 2,920 2,845 2,920 128,500
2000/08/11 2,920 2,920 2,880 2,915 151,800
2000/08/10 2,900 2,920 2,880 2,920 133,100
2000/08/09 2,875 2,915 2,875 2,890 228,200
2000/08/08 2,900 2,900 2,875 2,875 126,900
2000/08/07 2,865 2,880 2,835 2,880 124,000
2000/08/04 2,735 2,855 2,735 2,825 147,700
2000/08/03 2,800 2,820 2,765 2,815 84,100
2000/08/02 2,860 2,860 2,720 2,815 359,200
2000/08/01 2,820 2,990 2,815 2,905 733,300
2000/07/31 2,785 2,815 2,785 2,810 222,200
2000/07/28 2,800 2,840 2,760 2,785 287,800
2000/07/27 2,800 2,800 2,750 2,800 266,000
2000/07/26 2,765 2,780 2,660 2,780 197,600
2000/07/25 2,720 2,760 2,680 2,760 211,900
2000/07/24 2,600 2,710 2,600 2,680 105,900
2000/07/21 2,715 2,720 2,600 2,600 68,400
2000/07/19 2,695 2,695 2,610 2,635 113,500
2000/07/18 2,640 2,700 2,625 2,695 153,400
2000/07/17 2,535 2,615 2,535 2,580 97,100
2000/07/14 2,635 2,635 2,600 2,615 117,000
2000/07/13 2,740 2,740 2,600 2,625 135,700
2000/07/12 2,725 2,780 2,650 2,700 109,000
2000/07/11 2,765 2,810 2,685 2,685 207,000
2000/07/10 2,645 2,725 2,640 2,725 174,600
2000/07/07 2,720 2,720 2,635 2,645 118,300
2000/07/06 2,670 2,720 2,645 2,675 55,400
2000/07/05 2,700 2,725 2,655 2,695 51,900
2000/07/04 2,805 2,805 2,700 2,700 40,400
2000/07/03 2,715 2,805 2,715 2,795 190,900
2000/06/30 2,800 2,800 2,700 2,700 77,000
2000/06/29 2,790 2,800 2,770 2,775 189,400
2000/06/28 2,780 2,790 2,745 2,785 102,800
2000/06/27 2,740 2,780 2,730 2,740 103,600
2000/06/26 2,750 2,750 2,715 2,740 74,300
2000/06/23 2,700 2,760 2,650 2,690 110,600
2000/06/22 2,690 2,800 2,630 2,630 249,100
2000/06/21 2,650 2,660 2,625 2,650 102,900
2000/06/20 2,620 2,640 2,570 2,640 96,000
2000/06/19 2,730 2,730 2,510 2,580 184,600
2000/06/16 2,550 2,630 2,510 2,630 130,900
2000/06/15 2,500 2,565 2,490 2,510 102,700
2000/06/14 2,580 2,590 2,460 2,480 193,500
2000/06/13 2,610 2,615 2,510 2,570 89,300
2000/06/12 2,625 2,630 2,590 2,600 26,100
2000/06/09 2,510 2,585 2,510 2,585 210,000
2000/06/08 2,620 2,620 2,560 2,570 65,300
2000/06/07 2,580 2,600 2,560 2,580 84,800
2000/06/06 2,600 2,630 2,595 2,610 56,100
2000/06/05 2,655 2,655 2,610 2,630 80,800
2000/06/02 2,710 2,730 2,600 2,620 150,300
2000/06/01 2,610 2,720 2,610 2,710 142,800
2000/05/31 2,675 2,720 2,660 2,700 135,000
2000/05/30 2,770 2,800 2,700 2,700 61,700
2000/05/29 2,680 2,820 2,680 2,810 124,900
2000/05/26 2,795 2,800 2,675 2,780 85,100
2000/05/25 2,845 2,845 2,800 2,820 187,400
2000/05/24 2,800 2,825 2,755 2,825 368,900
2000/05/23 2,800 2,810 2,740 2,810 438,600
2000/05/22 2,730 2,780 2,710 2,775 477,100
2000/05/19 2,630 2,680 2,580 2,680 147,800
2000/05/18 2,650 2,650 2,570 2,590 90,500
2000/05/17 2,575 2,600 2,560 2,580 240,800
2000/05/16 2,685 2,685 2,635 2,655 134,200
2000/05/15 2,695 2,695 2,665 2,695 183,300
2000/05/12 2,660 2,700 2,620 2,700 292,600
2000/05/11 2,620 2,700 2,600 2,660 884,300
2000/05/10 2,510 2,550 2,505 2,550 181,500
2000/05/09 2,485 2,515 2,470 2,470 140,100
2000/05/08 2,475 2,495 2,460 2,495 148,100
2000/05/02 2,500 2,530 2,485 2,515 149,100
2000/05/01 2,435 2,475 2,390 2,475 107,800
2000/04/28 2,480 2,520 2,460 2,480 250,600
2000/04/27 2,495 2,500 2,400 2,400 136,500
2000/04/26 2,470 2,480 2,420 2,480 142,900
2000/04/25 2,470 2,510 2,400 2,510 342,500
2000/04/24 2,450 2,520 2,350 2,350 196,900
2000/04/21 2,500 2,505 2,435 2,450 131,900
2000/04/20 2,450 2,500 2,360 2,465 160,200
2000/04/19 2,500 2,500 2,420 2,450 85,800
2000/04/18 2,500 2,510 2,415 2,495 199,800
2000/04/17 2,280 2,500 2,280 2,495 181,700
2000/04/14 2,440 2,475 2,380 2,470 174,100
2000/04/13 2,365 2,425 2,350 2,420 85,600
2000/04/12 2,350 2,445 2,350 2,445 173,100
2000/04/11 2,430 2,450 2,335 2,335 234,300
2000/04/10 2,405 2,450 2,395 2,425 106,600
2000/04/07 2,365 2,465 2,365 2,415 151,600
2000/04/06 2,435 2,435 2,395 2,395 83,300
2000/04/05 2,440 2,450 2,390 2,435 106,700
2000/04/04 2,450 2,470 2,430 2,430 200,800
2000/04/03 2,300 2,385 2,300 2,385 157,800
2000/03/31 2,300 2,400 2,280 2,315 228,200
2000/03/30 2,295 2,320 2,275 2,275 124,500
2000/03/29 2,300 2,370 2,290 2,300 356,300
2000/03/28 2,305 2,305 2,250 2,280 163,800
2000/03/27 2,300 2,300 2,250 2,250 138,200
2000/03/24 2,240 2,240 2,200 2,200 138,600
2000/03/23 2,205 2,240 2,195 2,225 157,100
2000/03/22 2,195 2,250 2,195 2,200 253,100
2000/03/21 2,235 2,280 2,200 2,210 118,500
2000/03/17 2,130 2,230 2,130 2,230 178,900
2000/03/16 2,140 2,250 2,100 2,250 171,000
2000/03/15 2,155 2,155 2,090 2,100 248,800
2000/03/14 2,155 2,180 2,140 2,155 139,300
2000/03/13 2,200 2,235 2,140 2,150 166,400
2000/03/10 2,145 2,240 2,145 2,240 320,800
2000/03/09 2,155 2,250 2,155 2,195 209,800
2000/03/08 2,180 2,210 2,140 2,145 443,600
2000/03/07 2,180 2,250 2,165 2,240 347,400
2000/03/06 2,280 2,300 2,200 2,205 220,300
2000/03/03 2,220 2,320 2,220 2,300 180,500
2000/03/02 2,240 2,300 2,240 2,300 107,800
2000/03/01 2,340 2,340 2,200 2,250 255,900
2000/02/29 2,300 2,350 2,205 2,350 242,800
2000/02/28 2,200 2,250 2,190 2,190 308,300
2000/02/25 2,330 2,350 2,320 2,345 87,500
2000/02/24 2,315 2,350 2,300 2,300 129,600
2000/02/23 2,280 2,350 2,265 2,315 204,300
2000/02/22 2,265 2,320 2,265 2,300 235,900
2000/02/21 2,275 2,340 2,255 2,255 178,900
2000/02/18 2,270 2,330 2,230 2,255 287,300
2000/02/17 2,240 2,260 2,170 2,190 146,900
2000/02/16 2,235 2,235 2,110 2,230 260,500
2000/02/15 2,220 2,240 2,200 2,230 200,300
2000/02/14 2,190 2,295 2,190 2,210 259,400
2000/02/10 2,300 2,320 2,200 2,230 466,000
2000/02/09 2,340 2,350 2,300 2,305 523,600
2000/02/08 2,405 2,430 2,360 2,380 278,100
2000/02/07 2,480 2,480 2,400 2,405 321,600
2000/02/04 2,500 2,530 2,470 2,485 157,000
2000/02/03 2,480 2,485 2,415 2,480 429,600
2000/02/02 2,540 2,540 2,475 2,480 59,300
2000/02/01 2,570 2,570 2,435 2,500 280,300
2000/01/31 2,440 2,550 2,440 2,550 224,700
2000/01/28 2,530 2,530 2,465 2,465 144,100
2000/01/27 2,570 2,570 2,530 2,530 68,200
2000/01/26 2,550 2,595 2,530 2,590 188,800
2000/01/25 2,600 2,645 2,515 2,590 227,900
2000/01/24 2,560 2,720 2,560 2,690 611,100
2000/01/21 2,540 2,550 2,490 2,550 192,100
2000/01/20 2,525 2,540 2,470 2,480 179,200
2000/01/19 2,550 2,550 2,505 2,550 94,000
2000/01/18 2,600 2,600 2,500 2,535 80,800
2000/01/17 2,540 2,630 2,500 2,580 145,400
2000/01/14 2,530 2,560 2,440 2,540 160,600
2000/01/13 2,410 2,535 2,410 2,500 161,800
2000/01/12 2,460 2,510 2,400 2,400 186,300
2000/01/11 2,500 2,510 2,425 2,500 232,800
2000/01/07 2,515 2,515 2,430 2,480 295,400
2000/01/06 2,410 2,555 2,405 2,515 208,300
2000/01/05 2,410 2,500 2,380 2,500 200,000
2000/01/04 2,405 2,460 2,405 2,450 36,900

このページの先頭へ