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
2003/12/30 2,660 2,690 2,645 2,670 65,800
2003/12/29 2,655 2,700 2,655 2,660 88,600
2003/12/26 2,640 2,680 2,640 2,680 101,100
2003/12/25 2,650 2,670 2,630 2,655 157,100
2003/12/24 2,740 2,740 2,690 2,690 222,900
2003/12/22 2,760 2,770 2,740 2,745 169,200
2003/12/19 2,740 2,780 2,730 2,760 205,000
2003/12/18 2,705 2,725 2,690 2,705 106,100
2003/12/17 2,740 2,740 2,690 2,720 118,300
2003/12/16 2,755 2,755 2,715 2,735 99,500
2003/12/15 2,725 2,760 2,720 2,760 284,000
2003/12/12 2,755 2,755 2,670 2,675 499,500
2003/12/11 2,670 2,760 2,660 2,755 436,000
2003/12/10 2,640 2,660 2,625 2,650 156,700
2003/12/09 2,610 2,650 2,600 2,635 156,900
2003/12/08 2,565 2,620 2,565 2,615 143,900
2003/12/05 2,625 2,625 2,610 2,620 126,800
2003/12/04 2,620 2,635 2,610 2,615 166,900
2003/12/03 2,615 2,625 2,605 2,605 186,500
2003/12/02 2,615 2,635 2,595 2,600 299,200
2003/12/01 2,595 2,635 2,595 2,615 236,000
2003/11/28 2,605 2,615 2,585 2,605 148,700
2003/11/27 2,590 2,615 2,580 2,600 199,000
2003/11/26 2,520 2,575 2,520 2,565 275,900
2003/11/25 2,610 2,615 2,555 2,560 166,100
2003/11/21 2,585 2,625 2,560 2,575 204,900
2003/11/20 2,565 2,590 2,560 2,585 754,900
2003/11/19 2,520 2,560 2,485 2,550 370,500
2003/11/18 2,615 2,615 2,580 2,600 186,100
2003/11/17 2,600 2,635 2,585 2,610 246,000
2003/11/14 2,590 2,610 2,585 2,600 189,100
2003/11/13 2,610 2,620 2,570 2,585 177,000
2003/11/12 2,595 2,620 2,580 2,605 223,500
2003/11/11 2,580 2,600 2,545 2,565 264,000
2003/11/10 2,570 2,585 2,565 2,585 161,700
2003/11/07 2,545 2,575 2,535 2,565 209,100
2003/11/06 2,565 2,565 2,535 2,545 204,300
2003/11/05 2,570 2,580 2,520 2,535 449,900
2003/11/04 2,555 2,580 2,545 2,565 227,100
2003/10/31 2,510 2,545 2,505 2,525 212,300
2003/10/30 2,505 2,525 2,490 2,505 261,400
2003/10/29 2,540 2,545 2,490 2,500 225,000
2003/10/28 2,550 2,550 2,515 2,530 233,100
2003/10/27 2,500 2,520 2,480 2,520 223,200
2003/10/24 2,490 2,495 2,450 2,475 288,700
2003/10/23 2,500 2,515 2,450 2,450 566,500
2003/10/22 2,550 2,550 2,495 2,505 603,000
2003/10/21 2,565 2,565 2,510 2,510 287,700
2003/10/20 2,585 2,585 2,550 2,565 231,400
2003/10/17 2,595 2,595 2,560 2,570 258,500
2003/10/16 2,585 2,600 2,560 2,575 191,200
2003/10/15 2,610 2,610 2,560 2,570 214,100
2003/10/14 2,625 2,625 2,590 2,590 385,600
2003/10/10 2,650 2,660 2,635 2,635 286,900
2003/10/09 2,640 2,655 2,635 2,645 194,300
2003/10/08 2,600 2,630 2,590 2,590 549,400
2003/10/07 2,655 2,655 2,620 2,640 434,500
2003/10/06 2,660 2,670 2,630 2,645 263,600
2003/10/03 2,630 2,670 2,630 2,665 219,700
2003/10/02 2,640 2,660 2,625 2,660 342,800
2003/10/01 2,610 2,660 2,610 2,635 229,600
2003/09/30 2,610 2,670 2,600 2,650 74,600
2003/09/29 2,635 2,660 2,625 2,625 163,700
2003/09/26 2,670 2,685 2,650 2,675 155,300
2003/09/25 2,680 2,690 2,650 2,650 265,300
2003/09/24 2,615 2,685 2,610 2,685 512,200
2003/09/22 2,620 2,625 2,570 2,615 186,000
2003/09/19 2,590 2,645 2,575 2,645 437,400
2003/09/18 2,595 2,665 2,595 2,635 414,300
2003/09/17 2,600 2,615 2,580 2,590 206,500
2003/09/16 2,590 2,605 2,570 2,580 196,400
2003/09/12 2,580 2,590 2,555 2,565 331,800
2003/09/11 2,565 2,575 2,535 2,540 205,500
2003/09/10 2,575 2,595 2,570 2,570 182,300
2003/09/09 2,570 2,590 2,550 2,550 201,700
2003/09/08 2,550 2,590 2,550 2,580 155,700
2003/09/05 2,555 2,615 2,550 2,580 500,400
2003/09/04 2,520 2,540 2,510 2,520 191,000
2003/09/03 2,490 2,540 2,490 2,535 228,200
2003/09/02 2,500 2,505 2,460 2,475 174,700
2003/09/01 2,500 2,525 2,500 2,520 290,500
2003/08/29 2,435 2,465 2,430 2,465 333,200
2003/08/28 2,425 2,435 2,420 2,425 244,600
2003/08/27 2,450 2,460 2,410 2,415 315,600
2003/08/26 2,500 2,510 2,450 2,460 294,500
2003/08/25 2,485 2,485 2,440 2,460 182,900
2003/08/22 2,500 2,500 2,460 2,460 353,700
2003/08/21 2,460 2,495 2,455 2,480 159,100
2003/08/20 2,455 2,455 2,425 2,440 350,500
2003/08/19 2,455 2,465 2,445 2,450 172,800
2003/08/18 2,455 2,470 2,455 2,455 247,700
2003/08/15 2,435 2,460 2,430 2,450 249,800
2003/08/14 2,445 2,465 2,440 2,455 290,100
2003/08/13 2,500 2,505 2,465 2,485 286,600
2003/08/12 2,530 2,550 2,510 2,530 468,000
2003/08/11 2,460 2,515 2,455 2,505 261,900
2003/08/08 2,440 2,455 2,425 2,450 330,600
2003/08/07 2,410 2,430 2,410 2,420 204,000
2003/08/06 2,420 2,430 2,410 2,420 210,000
2003/08/05 2,410 2,435 2,410 2,425 254,200
2003/08/04 2,400 2,420 2,400 2,420 199,200
2003/08/01 2,400 2,415 2,390 2,400 182,800
2003/07/31 2,420 2,420 2,395 2,405 176,700
2003/07/30 2,405 2,415 2,395 2,405 176,200
2003/07/29 2,400 2,425 2,400 2,410 248,100
2003/07/28 2,400 2,405 2,395 2,395 217,400
2003/07/25 2,405 2,420 2,395 2,400 292,100
2003/07/24 2,440 2,440 2,400 2,400 218,500
2003/07/23 2,465 2,485 2,395 2,420 292,900
2003/07/22 2,470 2,485 2,455 2,460 83,100
2003/07/18 2,460 2,480 2,455 2,465 221,700
2003/07/17 2,465 2,480 2,460 2,470 77,500
2003/07/16 2,475 2,475 2,435 2,445 127,500
2003/07/15 2,495 2,495 2,445 2,445 268,900
2003/07/14 2,495 2,495 2,440 2,475 198,100
2003/07/11 2,455 2,500 2,450 2,470 251,100
2003/07/10 2,470 2,485 2,455 2,455 167,900
2003/07/09 2,420 2,495 2,420 2,485 172,000
2003/07/08 2,485 2,485 2,420 2,445 197,500
2003/07/07 2,500 2,500 2,475 2,480 154,000
2003/07/04 2,535 2,535 2,495 2,500 128,600
2003/07/03 2,530 2,545 2,495 2,530 310,600
2003/07/02 2,505 2,525 2,500 2,520 256,800
2003/07/01 2,500 2,525 2,495 2,500 157,700
2003/06/30 2,530 2,535 2,495 2,505 207,500
2003/06/27 2,550 2,555 2,515 2,525 224,400
2003/06/26 2,540 2,540 2,510 2,525 193,000
2003/06/25 2,500 2,515 2,490 2,500 340,600
2003/06/24 2,510 2,510 2,475 2,485 462,700
2003/06/23 2,510 2,545 2,495 2,510 331,200
2003/06/20 2,525 2,550 2,515 2,515 183,800
2003/06/19 2,565 2,570 2,520 2,525 219,700
2003/06/18 2,585 2,585 2,540 2,570 258,100
2003/06/17 2,555 2,585 2,525 2,585 321,900
2003/06/16 2,570 2,605 2,560 2,585 254,800
2003/06/13 2,595 2,630 2,560 2,610 494,300
2003/06/12 2,550 2,570 2,530 2,535 189,700
2003/06/11 2,545 2,550 2,510 2,520 194,700
2003/06/10 2,515 2,535 2,510 2,525 138,300
2003/06/09 2,510 2,530 2,500 2,505 182,900
2003/06/06 2,515 2,530 2,500 2,510 201,000
2003/06/05 2,560 2,590 2,510 2,515 171,800
2003/06/04 2,525 2,610 2,525 2,560 403,600
2003/06/03 2,505 2,520 2,495 2,505 438,800
2003/06/02 2,540 2,560 2,510 2,510 199,700
2003/05/30 2,585 2,600 2,525 2,525 206,400
2003/05/29 2,555 2,605 2,545 2,585 90,100
2003/05/28 2,590 2,625 2,590 2,595 90,300
2003/05/27 2,600 2,600 2,485 2,540 178,200
2003/05/26 2,645 2,675 2,600 2,600 217,000
2003/05/23 2,630 2,665 2,600 2,645 207,800
2003/05/22 2,605 2,630 2,590 2,610 103,400
2003/05/21 2,595 2,620 2,580 2,600 82,900
2003/05/20 2,620 2,640 2,600 2,600 109,300
2003/05/19 2,615 2,640 2,585 2,615 203,100
2003/05/16 2,560 2,635 2,555 2,620 253,200
2003/05/15 2,635 2,640 2,530 2,530 424,000
2003/05/14 2,650 2,660 2,580 2,605 152,100
2003/05/13 2,650 2,655 2,635 2,645 199,300
2003/05/12 2,630 2,670 2,630 2,640 185,800
2003/05/09 2,595 2,650 2,595 2,650 154,400
2003/05/08 2,620 2,640 2,620 2,620 153,900
2003/05/07 2,630 2,630 2,550 2,595 271,800
2003/05/06 2,625 2,650 2,605 2,630 151,500
2003/05/02 2,605 2,620 2,590 2,615 181,200
2003/05/01 2,575 2,605 2,560 2,580 315,500
2003/04/30 2,600 2,615 2,575 2,600 294,300
2003/04/28 2,520 2,595 2,520 2,575 181,500
2003/04/25 2,515 2,575 2,510 2,550 306,200
2003/04/24 2,460 2,520 2,460 2,510 406,900
2003/04/23 2,465 2,485 2,455 2,480 248,000
2003/04/22 2,520 2,555 2,520 2,535 117,900
2003/04/21 2,590 2,600 2,540 2,555 165,900
2003/04/18 2,565 2,605 2,550 2,575 211,100
2003/04/17 2,570 2,570 2,515 2,550 175,900
2003/04/16 2,605 2,610 2,555 2,570 348,800
2003/04/15 2,585 2,620 2,575 2,595 436,500
2003/04/14 2,515 2,585 2,515 2,570 362,300
2003/04/11 2,480 2,515 2,470 2,515 341,900
2003/04/10 2,465 2,480 2,445 2,480 215,800
2003/04/09 2,420 2,480 2,415 2,480 168,800
2003/04/08 2,450 2,460 2,425 2,460 200,800
2003/04/07 2,450 2,455 2,405 2,425 199,200
2003/04/04 2,495 2,500 2,410 2,410 248,200
2003/04/03 2,480 2,500 2,450 2,500 386,200
2003/04/02 2,435 2,450 2,400 2,450 118,800
2003/04/01 2,420 2,465 2,375 2,430 199,200
2003/03/31 2,450 2,475 2,435 2,460 302,300
2003/03/28 2,425 2,450 2,410 2,435 208,300
2003/03/27 2,370 2,420 2,370 2,405 111,400
2003/03/26 2,400 2,405 2,365 2,395 130,300
2003/03/25 2,400 2,435 2,375 2,415 204,000
2003/03/24 2,400 2,430 2,390 2,430 122,200
2003/03/20 2,370 2,400 2,365 2,400 96,600
2003/03/19 2,350 2,365 2,325 2,345 152,300
2003/03/18 2,380 2,405 2,355 2,355 187,500
2003/03/17 2,380 2,400 2,360 2,370 236,200
2003/03/14 2,390 2,390 2,370 2,370 501,800
2003/03/13 2,360 2,400 2,360 2,390 235,600
2003/03/12 2,370 2,375 2,350 2,370 364,000
2003/03/11 2,370 2,370 2,340 2,350 166,200
2003/03/10 2,370 2,380 2,355 2,370 242,500
2003/03/07 2,360 2,380 2,360 2,365 193,100
2003/03/06 2,370 2,375 2,355 2,365 181,400
2003/03/05 2,360 2,375 2,355 2,355 192,300
2003/03/04 2,385 2,385 2,365 2,375 197,400
2003/03/03 2,370 2,395 2,350 2,390 236,300
2003/02/28 2,350 2,370 2,330 2,370 271,700
2003/02/27 2,340 2,375 2,330 2,375 672,800
2003/02/26 2,425 2,425 2,385 2,400 233,800
2003/02/25 2,435 2,440 2,405 2,425 177,300
2003/02/24 2,410 2,440 2,395 2,440 160,900
2003/02/21 2,480 2,480 2,410 2,435 203,200
2003/02/20 2,490 2,500 2,450 2,480 414,900
2003/02/19 2,425 2,515 2,405 2,500 1,841,000
2003/02/18 2,360 2,410 2,355 2,385 281,200
2003/02/17 2,360 2,365 2,345 2,355 237,300
2003/02/14 2,350 2,385 2,350 2,355 190,100
2003/02/13 2,400 2,430 2,370 2,375 183,200
2003/02/12 2,425 2,435 2,410 2,435 152,100
2003/02/10 2,400 2,425 2,395 2,420 127,800
2003/02/07 2,420 2,445 2,415 2,415 88,900
2003/02/06 2,470 2,475 2,410 2,445 197,600
2003/02/05 2,475 2,495 2,445 2,460 275,900
2003/02/04 2,390 2,480 2,385 2,440 390,400
2003/02/03 2,365 2,380 2,340 2,380 188,100
2003/01/31 2,375 2,395 2,340 2,340 204,800
2003/01/30 2,415 2,420 2,370 2,370 168,700
2003/01/29 2,430 2,455 2,400 2,425 256,700
2003/01/28 2,465 2,470 2,450 2,450 133,400
2003/01/27 2,475 2,495 2,465 2,480 175,000
2003/01/24 2,520 2,560 2,505 2,515 183,100
2003/01/23 2,550 2,560 2,505 2,520 144,400
2003/01/22 2,515 2,520 2,490 2,520 370,400
2003/01/21 2,520 2,535 2,510 2,510 90,100
2003/01/20 2,555 2,560 2,510 2,550 140,200
2003/01/17 2,575 2,585 2,560 2,560 87,400
2003/01/16 2,600 2,605 2,590 2,605 156,400
2003/01/15 2,610 2,635 2,585 2,635 159,400
2003/01/14 2,580 2,615 2,580 2,615 104,200
2003/01/10 2,600 2,620 2,580 2,600 169,800
2003/01/09 2,600 2,650 2,595 2,640 109,600
2003/01/08 2,645 2,680 2,625 2,625 134,000
2003/01/07 2,690 2,690 2,635 2,685 154,200
2003/01/06 2,675 2,695 2,665 2,675 98,700

このページの先頭へ