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
2002/12/30 2,650 2,650 2,635 2,650 34,800
2002/12/27 2,650 2,655 2,645 2,650 116,800
2002/12/26 2,595 2,650 2,595 2,635 85,100
2002/12/25 2,590 2,635 2,590 2,620 98,800
2002/12/24 2,585 2,645 2,585 2,615 156,800
2002/12/20 2,600 2,625 2,595 2,600 176,800
2002/12/19 2,610 2,615 2,580 2,600 200,500
2002/12/18 2,620 2,665 2,590 2,600 206,700
2002/12/17 2,600 2,620 2,590 2,620 123,100
2002/12/16 2,640 2,650 2,585 2,620 49,300
2002/12/13 2,625 2,645 2,615 2,615 244,800
2002/12/12 2,690 2,695 2,645 2,645 94,200
2002/12/11 2,720 2,720 2,695 2,695 213,900
2002/12/10 2,690 2,715 2,650 2,695 259,300
2002/12/09 2,650 2,705 2,645 2,685 253,100
2002/12/06 2,625 2,655 2,610 2,650 193,200
2002/12/05 2,635 2,655 2,625 2,650 170,600
2002/12/04 2,635 2,640 2,600 2,630 143,300
2002/12/03 2,635 2,635 2,575 2,635 106,800
2002/12/02 2,635 2,640 2,600 2,610 153,300
2002/11/29 2,600 2,645 2,600 2,605 165,300
2002/11/28 2,600 2,620 2,590 2,600 103,800
2002/11/27 2,570 2,635 2,570 2,595 113,400
2002/11/26 2,575 2,600 2,545 2,550 136,300
2002/11/25 2,600 2,640 2,595 2,600 228,500
2002/11/22 2,615 2,625 2,595 2,605 285,300
2002/11/21 2,620 2,665 2,610 2,650 283,900
2002/11/20 2,570 2,630 2,565 2,620 260,600
2002/11/19 2,595 2,595 2,565 2,580 137,200
2002/11/18 2,570 2,600 2,570 2,590 126,000
2002/11/15 2,620 2,620 2,570 2,610 128,900
2002/11/14 2,605 2,620 2,565 2,620 382,100
2002/11/13 2,595 2,620 2,585 2,600 325,400
2002/11/12 2,555 2,620 2,545 2,605 535,300
2002/11/11 2,500 2,565 2,495 2,550 315,900
2002/11/08 2,485 2,520 2,475 2,500 220,200
2002/11/07 2,450 2,480 2,450 2,480 51,800
2002/11/06 2,450 2,460 2,435 2,460 184,500
2002/11/05 2,465 2,480 2,450 2,450 73,400
2002/11/01 2,475 2,480 2,455 2,475 48,600
2002/10/31 2,450 2,475 2,435 2,435 69,700
2002/10/30 2,435 2,510 2,435 2,475 83,200
2002/10/29 2,465 2,485 2,460 2,470 54,500
2002/10/28 2,430 2,490 2,420 2,490 72,000
2002/10/25 2,450 2,475 2,425 2,470 71,900
2002/10/24 2,490 2,490 2,420 2,420 93,200
2002/10/23 2,450 2,490 2,450 2,470 174,500
2002/10/22 2,495 2,505 2,450 2,450 123,400
2002/10/21 2,495 2,515 2,490 2,505 129,500
2002/10/18 2,450 2,490 2,445 2,465 168,700
2002/10/17 2,510 2,520 2,465 2,480 168,600
2002/10/16 2,515 2,515 2,495 2,505 157,400
2002/10/15 2,500 2,510 2,480 2,510 277,400
2002/10/11 2,450 2,495 2,450 2,495 171,500
2002/10/10 2,440 2,490 2,440 2,490 173,700
2002/10/09 2,470 2,490 2,460 2,480 219,000
2002/10/08 2,470 2,490 2,470 2,480 193,400
2002/10/07 2,500 2,510 2,470 2,470 197,200
2002/10/04 2,500 2,520 2,490 2,515 217,200
2002/10/03 2,490 2,515 2,480 2,495 372,500
2002/10/02 2,455 2,490 2,450 2,480 186,000
2002/10/01 2,450 2,460 2,440 2,450 123,900
2002/09/30 2,470 2,475 2,440 2,460 135,300
2002/09/27 2,485 2,490 2,460 2,465 104,900
2002/09/26 2,440 2,500 2,440 2,465 186,000
2002/09/25 2,475 2,495 2,455 2,460 213,000
2002/09/24 2,410 2,470 2,410 2,470 137,900
2002/09/20 2,475 2,495 2,435 2,450 143,800
2002/09/19 2,490 2,520 2,460 2,470 381,100
2002/09/18 2,450 2,455 2,415 2,450 212,200
2002/09/17 2,425 2,450 2,425 2,450 143,500
2002/09/13 2,445 2,445 2,395 2,420 419,200
2002/09/12 2,355 2,430 2,340 2,405 318,600
2002/09/11 2,345 2,355 2,320 2,330 380,800
2002/09/10 2,300 2,310 2,290 2,310 202,600
2002/09/09 2,285 2,290 2,275 2,275 197,800
2002/09/06 2,285 2,305 2,275 2,275 152,600
2002/09/05 2,320 2,320 2,295 2,300 167,400
2002/09/04 2,320 2,355 2,300 2,310 184,300
2002/09/03 2,350 2,355 2,340 2,345 116,000
2002/09/02 2,390 2,390 2,345 2,350 112,100
2002/08/30 2,360 2,390 2,355 2,390 111,500
2002/08/29 2,355 2,375 2,350 2,350 117,700
2002/08/28 2,350 2,380 2,350 2,360 96,000
2002/08/27 2,350 2,365 2,345 2,350 139,300
2002/08/26 2,350 2,365 2,345 2,350 294,100
2002/08/23 2,360 2,390 2,345 2,350 134,500
2002/08/22 2,355 2,400 2,355 2,380 125,400
2002/08/21 2,340 2,380 2,340 2,360 75,600
2002/08/20 2,400 2,400 2,335 2,350 185,400
2002/08/19 2,385 2,435 2,385 2,395 76,700
2002/08/16 2,400 2,435 2,400 2,425 38,500
2002/08/15 2,430 2,455 2,405 2,420 117,600
2002/08/14 2,435 2,445 2,430 2,445 123,300
2002/08/13 2,430 2,455 2,430 2,440 131,100
2002/08/12 2,450 2,460 2,430 2,430 216,700
2002/08/09 2,445 2,450 2,435 2,440 247,800
2002/08/08 2,400 2,430 2,400 2,430 76,300
2002/08/07 2,405 2,420 2,400 2,400 118,800
2002/08/06 2,400 2,425 2,400 2,425 168,000
2002/08/05 2,390 2,430 2,390 2,425 69,500
2002/08/02 2,380 2,405 2,370 2,385 157,100
2002/08/01 2,395 2,425 2,380 2,400 201,200
2002/07/31 2,350 2,400 2,350 2,380 165,000
2002/07/30 2,440 2,440 2,380 2,390 166,300
2002/07/29 2,350 2,465 2,350 2,465 191,400
2002/07/26 2,350 2,365 2,345 2,350 153,300
2002/07/25 2,365 2,370 2,325 2,355 122,700
2002/07/24 2,350 2,370 2,320 2,345 201,300
2002/07/23 2,370 2,375 2,350 2,365 137,400
2002/07/22 2,340 2,400 2,330 2,370 166,700
2002/07/19 2,360 2,365 2,350 2,350 115,300
2002/07/18 2,375 2,385 2,360 2,360 158,300
2002/07/17 2,365 2,400 2,350 2,370 256,900
2002/07/16 2,350 2,380 2,345 2,360 210,300
2002/07/15 2,425 2,440 2,360 2,360 178,600
2002/07/12 2,400 2,450 2,395 2,400 138,700
2002/07/11 2,410 2,410 2,380 2,400 242,100
2002/07/10 2,460 2,470 2,440 2,450 166,700
2002/07/09 2,465 2,465 2,425 2,460 252,200
2002/07/08 2,480 2,480 2,435 2,465 138,000
2002/07/05 2,440 2,460 2,440 2,450 63,200
2002/07/04 2,475 2,475 2,425 2,440 106,000
2002/07/03 2,455 2,485 2,440 2,470 128,100
2002/07/02 2,385 2,460 2,385 2,460 90,700
2002/07/01 2,400 2,420 2,370 2,385 131,600
2002/06/28 2,410 2,410 2,365 2,380 142,600
2002/06/27 2,350 2,355 2,330 2,330 54,400
2002/06/26 2,365 2,380 2,335 2,340 176,200
2002/06/25 2,375 2,385 2,365 2,375 154,500
2002/06/24 2,350 2,365 2,350 2,360 237,300
2002/06/21 2,375 2,385 2,350 2,350 102,600
2002/06/20 2,375 2,395 2,355 2,375 103,700
2002/06/19 2,375 2,385 2,350 2,360 243,000
2002/06/18 2,395 2,410 2,360 2,390 217,900
2002/06/17 2,360 2,370 2,350 2,355 238,400
2002/06/14 2,360 2,370 2,345 2,355 510,200
2002/06/13 2,420 2,420 2,370 2,400 108,200
2002/06/12 2,390 2,410 2,385 2,385 128,100
2002/06/11 2,410 2,430 2,390 2,410 106,800
2002/06/10 2,480 2,485 2,400 2,415 149,400
2002/06/07 2,470 2,490 2,400 2,450 210,400
2002/06/06 2,495 2,500 2,465 2,495 243,000
2002/06/05 2,480 2,495 2,480 2,495 186,600
2002/06/04 2,470 2,495 2,470 2,480 245,400
2002/06/03 2,475 2,505 2,465 2,470 237,600
2002/05/31 2,480 2,520 2,460 2,460 232,500
2002/05/30 2,470 2,490 2,470 2,490 189,200
2002/05/29 2,480 2,505 2,480 2,485 193,800
2002/05/28 2,495 2,520 2,495 2,510 82,900
2002/05/27 2,500 2,530 2,490 2,490 200,300
2002/05/24 2,495 2,510 2,495 2,500 260,200
2002/05/23 2,500 2,515 2,490 2,495 246,200
2002/05/22 2,480 2,495 2,470 2,485 209,400
2002/05/21 2,500 2,510 2,485 2,500 220,500
2002/05/20 2,500 2,510 2,485 2,510 264,300
2002/05/17 2,475 2,495 2,475 2,490 292,400
2002/05/16 2,470 2,500 2,470 2,490 267,200
2002/05/15 2,465 2,490 2,455 2,480 296,900
2002/05/14 2,450 2,465 2,440 2,465 214,600
2002/05/13 2,440 2,460 2,430 2,450 213,100
2002/05/10 2,435 2,460 2,415 2,450 313,700
2002/05/09 2,410 2,425 2,400 2,415 101,700
2002/05/08 2,410 2,415 2,400 2,405 117,000
2002/05/07 2,375 2,410 2,370 2,410 303,100
2002/05/02 2,360 2,375 2,350 2,370 160,300
2002/05/01 2,340 2,360 2,335 2,360 274,100
2002/04/30 2,325 2,335 2,315 2,320 118,300
2002/04/26 2,350 2,350 2,315 2,325 135,000
2002/04/25 2,330 2,345 2,315 2,330 90,700
2002/04/24 2,325 2,325 2,305 2,310 208,600
2002/04/23 2,360 2,360 2,320 2,325 325,000
2002/04/22 2,370 2,380 2,370 2,380 104,200
2002/04/19 2,350 2,370 2,345 2,355 148,200
2002/04/18 2,335 2,370 2,330 2,370 193,300
2002/04/17 2,325 2,330 2,300 2,315 382,900
2002/04/16 2,310 2,330 2,305 2,325 303,900
2002/04/15 2,320 2,325 2,295 2,310 301,500
2002/04/12 2,350 2,350 2,310 2,335 265,700
2002/04/11 2,340 2,345 2,320 2,335 348,800
2002/04/10 2,350 2,360 2,325 2,325 447,600
2002/04/09 2,385 2,400 2,360 2,370 241,200
2002/04/08 2,440 2,445 2,375 2,390 294,100
2002/04/05 2,380 2,445 2,380 2,415 354,300
2002/04/04 2,365 2,440 2,365 2,395 200,800
2002/04/03 2,390 2,395 2,355 2,385 251,800
2002/04/02 2,410 2,425 2,385 2,385 134,600
2002/04/01 2,390 2,415 2,375 2,415 124,800
2002/03/29 2,420 2,420 2,395 2,405 169,200
2002/03/28 2,450 2,455 2,405 2,420 183,000
2002/03/27 2,415 2,450 2,410 2,425 158,300
2002/03/26 2,445 2,470 2,415 2,455 212,400
2002/03/25 2,450 2,455 2,430 2,450 239,300
2002/03/22 2,440 2,460 2,420 2,445 269,300
2002/03/20 2,430 2,440 2,410 2,440 254,100
2002/03/19 2,410 2,430 2,395 2,430 249,200
2002/03/18 2,405 2,430 2,385 2,410 276,000
2002/03/15 2,355 2,400 2,355 2,375 535,100
2002/03/14 2,350 2,375 2,340 2,350 216,200
2002/03/13 2,350 2,380 2,345 2,355 254,200
2002/03/12 2,375 2,395 2,345 2,345 537,600
2002/03/11 2,405 2,445 2,390 2,415 369,500
2002/03/08 2,375 2,465 2,375 2,410 517,500
2002/03/07 2,350 2,405 2,335 2,375 451,500
2002/03/06 2,360 2,390 2,355 2,365 255,700
2002/03/05 2,420 2,425 2,360 2,380 361,900
2002/03/04 2,355 2,395 2,335 2,340 223,600
2002/03/01 2,335 2,355 2,300 2,355 145,900
2002/02/28 2,335 2,355 2,310 2,310 216,100
2002/02/27 2,340 2,375 2,320 2,375 368,800
2002/02/26 2,310 2,325 2,285 2,310 267,800
2002/02/25 2,375 2,375 2,300 2,310 287,600
2002/02/22 2,335 2,375 2,335 2,355 193,000
2002/02/21 2,370 2,385 2,330 2,375 246,800
2002/02/20 2,385 2,405 2,370 2,390 197,900
2002/02/19 2,415 2,420 2,370 2,390 275,400
2002/02/18 2,350 2,400 2,345 2,385 268,100
2002/02/15 2,335 2,340 2,300 2,305 704,400
2002/02/14 2,500 2,505 2,430 2,455 261,500
2002/02/13 2,530 2,530 2,465 2,480 293,900
2002/02/12 2,570 2,575 2,520 2,540 169,300
2002/02/08 2,535 2,550 2,515 2,540 204,500
2002/02/07 2,500 2,545 2,500 2,535 95,000
2002/02/06 2,510 2,540 2,490 2,540 112,500
2002/02/05 2,550 2,575 2,535 2,550 101,700
2002/02/04 2,550 2,560 2,535 2,550 100,900
2002/02/01 2,555 2,570 2,490 2,525 132,100
2002/01/31 2,525 2,585 2,505 2,585 134,700
2002/01/30 2,520 2,540 2,500 2,525 93,900
2002/01/29 2,515 2,545 2,510 2,545 65,800
2002/01/28 2,490 2,525 2,485 2,515 87,400
2002/01/25 2,510 2,520 2,475 2,490 172,900
2002/01/24 2,520 2,550 2,490 2,510 113,700
2002/01/23 2,535 2,560 2,515 2,545 133,900
2002/01/22 2,510 2,545 2,490 2,535 120,000
2002/01/21 2,560 2,575 2,540 2,545 82,200
2002/01/18 2,510 2,575 2,505 2,565 148,900
2002/01/17 2,500 2,515 2,485 2,500 74,700
2002/01/16 2,495 2,505 2,470 2,470 124,900
2002/01/15 2,460 2,515 2,460 2,505 109,000
2002/01/11 2,450 2,505 2,450 2,505 297,900
2002/01/10 2,475 2,495 2,475 2,475 144,800
2002/01/09 2,525 2,525 2,475 2,510 106,300
2002/01/08 2,545 2,555 2,505 2,525 235,300
2002/01/07 2,540 2,545 2,510 2,535 133,300
2002/01/04 2,520 2,545 2,505 2,545 39,400

このページの先頭へ