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
2004/12/30 2,570 2,575 2,560 2,570 151,800
2004/12/29 2,560 2,570 2,560 2,565 160,000
2004/12/28 2,570 2,570 2,550 2,550 231,300
2004/12/27 2,570 2,575 2,555 2,565 163,800
2004/12/24 2,580 2,585 2,550 2,565 468,600
2004/12/22 2,565 2,585 2,565 2,575 310,900
2004/12/21 2,560 2,575 2,555 2,565 186,100
2004/12/20 2,560 2,565 2,550 2,555 146,500
2004/12/17 2,555 2,570 2,550 2,565 175,600
2004/12/16 2,555 2,565 2,545 2,545 129,900
2004/12/15 2,560 2,575 2,555 2,555 180,500
2004/12/14 2,555 2,565 2,550 2,565 190,200
2004/12/13 2,545 2,550 2,540 2,545 147,700
2004/12/10 2,570 2,570 2,540 2,550 262,400
2004/12/09 2,580 2,590 2,540 2,560 293,200
2004/12/08 2,575 2,595 2,575 2,595 102,500
2004/12/07 2,585 2,600 2,580 2,590 144,000
2004/12/06 2,590 2,595 2,575 2,575 143,700
2004/12/03 2,600 2,605 2,580 2,595 152,300
2004/12/02 2,550 2,595 2,545 2,590 341,100
2004/12/01 2,565 2,565 2,545 2,545 344,600
2004/11/30 2,560 2,575 2,550 2,560 263,600
2004/11/29 2,560 2,575 2,545 2,565 150,800
2004/11/26 2,575 2,585 2,550 2,550 290,200
2004/11/25 2,595 2,600 2,575 2,580 273,200
2004/11/24 2,575 2,600 2,565 2,585 357,800
2004/11/22 2,580 2,580 2,525 2,555 208,900
2004/11/19 2,570 2,600 2,565 2,575 182,700
2004/11/18 2,565 2,600 2,565 2,585 294,500
2004/11/17 2,580 2,590 2,560 2,560 251,100
2004/11/16 2,590 2,595 2,575 2,595 323,900
2004/11/15 2,595 2,600 2,580 2,590 198,900
2004/11/12 2,555 2,590 2,550 2,580 240,700
2004/11/11 2,585 2,585 2,570 2,575 127,000
2004/11/10 2,580 2,600 2,575 2,585 102,800
2004/11/09 2,580 2,595 2,570 2,590 192,700
2004/11/08 2,625 2,625 2,555 2,570 249,300
2004/11/05 2,600 2,610 2,590 2,600 141,800
2004/11/04 2,635 2,635 2,585 2,585 236,600
2004/11/02 2,620 2,625 2,600 2,615 253,800
2004/11/01 2,595 2,605 2,590 2,605 130,200
2004/10/29 2,595 2,610 2,580 2,585 120,500
2004/10/28 2,595 2,615 2,585 2,595 260,200
2004/10/27 2,570 2,595 2,565 2,575 146,900
2004/10/26 2,565 2,580 2,560 2,570 86,700
2004/10/25 2,600 2,600 2,560 2,575 146,000
2004/10/22 2,600 2,600 2,580 2,595 156,700
2004/10/21 2,605 2,610 2,580 2,595 173,000
2004/10/20 2,615 2,615 2,580 2,595 148,200
2004/10/19 2,635 2,635 2,615 2,620 171,800
2004/10/18 2,625 2,635 2,610 2,620 173,600
2004/10/15 2,625 2,635 2,600 2,625 272,700
2004/10/14 2,645 2,650 2,620 2,625 348,000
2004/10/13 2,655 2,660 2,645 2,650 251,800
2004/10/12 2,670 2,675 2,645 2,650 156,400
2004/10/08 2,680 2,690 2,660 2,665 320,500
2004/10/07 2,720 2,725 2,685 2,700 147,300
2004/10/06 2,720 2,735 2,700 2,715 185,200
2004/10/05 2,715 2,740 2,710 2,725 248,200
2004/10/04 2,705 2,715 2,675 2,715 167,800
2004/10/01 2,710 2,710 2,685 2,695 99,200
2004/09/30 2,705 2,720 2,685 2,705 237,400
2004/09/29 2,710 2,710 2,665 2,670 209,700
2004/09/28 2,685 2,695 2,650 2,670 324,300
2004/09/27 2,685 2,700 2,665 2,680 186,400
2004/09/24 2,685 2,685 2,660 2,680 285,100
2004/09/22 2,750 2,750 2,690 2,700 198,100
2004/09/21 2,760 2,770 2,735 2,745 264,500
2004/09/17 2,780 2,780 2,745 2,750 270,700
2004/09/16 2,790 2,795 2,770 2,775 217,600
2004/09/15 2,810 2,825 2,780 2,795 138,800
2004/09/14 2,820 2,825 2,810 2,815 54,500
2004/09/13 2,775 2,820 2,775 2,810 71,200
2004/09/10 2,790 2,810 2,775 2,775 265,900
2004/09/09 2,820 2,825 2,800 2,800 102,600
2004/09/08 2,805 2,815 2,795 2,815 83,000
2004/09/07 2,810 2,810 2,780 2,790 88,500
2004/09/06 2,785 2,805 2,780 2,805 60,700
2004/09/03 2,795 2,795 2,765 2,775 75,200
2004/09/02 2,810 2,810 2,785 2,800 112,200
2004/09/01 2,780 2,820 2,775 2,785 76,000
2004/08/31 2,770 2,790 2,765 2,780 111,700
2004/08/30 2,775 2,790 2,770 2,780 51,600
2004/08/27 2,795 2,795 2,775 2,790 51,400
2004/08/26 2,835 2,840 2,780 2,785 73,900
2004/08/25 2,760 2,820 2,760 2,805 125,600
2004/08/24 2,780 2,780 2,750 2,755 165,700
2004/08/23 2,785 2,840 2,770 2,770 158,400
2004/08/20 2,800 2,805 2,775 2,780 171,400
2004/08/19 2,780 2,800 2,770 2,780 157,700
2004/08/18 2,785 2,840 2,760 2,775 238,900
2004/08/17 2,795 2,825 2,770 2,780 244,600
2004/08/16 2,830 2,850 2,795 2,800 164,900
2004/08/13 2,850 2,855 2,810 2,810 214,600
2004/08/12 2,845 2,855 2,825 2,845 305,600
2004/08/11 2,880 2,905 2,825 2,845 498,400
2004/08/10 2,870 2,890 2,860 2,875 252,800
2004/08/09 2,875 2,880 2,860 2,865 104,900
2004/08/06 2,880 2,890 2,850 2,870 251,900
2004/08/05 2,875 2,910 2,870 2,895 312,700
2004/08/04 2,875 2,875 2,845 2,870 107,000
2004/08/03 2,885 2,900 2,850 2,880 144,800
2004/08/02 2,845 2,895 2,840 2,885 210,700
2004/07/30 2,830 2,870 2,810 2,820 237,400
2004/07/29 2,825 2,845 2,820 2,835 82,500
2004/07/28 2,840 2,885 2,820 2,845 121,800
2004/07/27 2,815 2,830 2,795 2,820 165,900
2004/07/26 2,835 2,840 2,795 2,815 140,800
2004/07/23 2,900 2,900 2,830 2,845 164,900
2004/07/22 2,895 2,900 2,860 2,870 237,100
2004/07/21 2,875 2,925 2,850 2,890 256,900
2004/07/20 2,835 2,870 2,820 2,850 294,500
2004/07/16 2,820 2,845 2,810 2,820 192,700
2004/07/15 2,865 2,875 2,820 2,840 183,600
2004/07/14 2,905 2,915 2,865 2,865 123,000
2004/07/13 2,905 2,925 2,900 2,920 174,500
2004/07/12 2,870 2,910 2,865 2,895 144,100
2004/07/09 2,825 2,865 2,810 2,865 274,400
2004/07/08 2,870 2,875 2,845 2,860 118,800
2004/07/07 2,855 2,885 2,835 2,865 162,900
2004/07/06 2,895 2,895 2,830 2,850 123,600
2004/07/05 2,840 2,900 2,825 2,895 365,000
2004/07/02 2,850 2,850 2,820 2,850 148,500
2004/07/01 2,830 2,850 2,830 2,845 86,300
2004/06/30 2,855 2,855 2,820 2,820 114,000
2004/06/29 2,845 2,850 2,820 2,840 188,000
2004/06/28 2,820 2,845 2,815 2,845 171,200
2004/06/25 2,830 2,840 2,805 2,840 183,500
2004/06/24 2,835 2,865 2,835 2,835 192,500
2004/06/23 2,865 2,875 2,850 2,860 123,000
2004/06/22 2,840 2,870 2,830 2,865 162,700
2004/06/21 2,795 2,855 2,790 2,835 350,400
2004/06/18 2,800 2,800 2,755 2,780 116,700
2004/06/17 2,780 2,800 2,765 2,795 65,500
2004/06/16 2,765 2,800 2,760 2,790 125,600
2004/06/15 2,800 2,800 2,780 2,785 241,300
2004/06/14 2,760 2,790 2,760 2,790 233,600
2004/06/11 2,770 2,770 2,735 2,740 605,200
2004/06/10 2,780 2,780 2,725 2,730 460,700
2004/06/09 2,735 2,775 2,720 2,760 456,500
2004/06/08 2,760 2,765 2,715 2,735 305,000
2004/06/07 2,750 2,805 2,745 2,800 233,600
2004/06/04 2,715 2,745 2,695 2,745 126,600
2004/06/03 2,720 2,730 2,660 2,675 177,500
2004/06/02 2,720 2,730 2,695 2,730 120,800
2004/06/01 2,705 2,735 2,690 2,705 204,900
2004/05/31 2,700 2,710 2,680 2,685 262,200
2004/05/28 2,700 2,710 2,685 2,685 290,300
2004/05/27 2,690 2,700 2,675 2,685 181,500
2004/05/26 2,695 2,700 2,680 2,680 149,300
2004/05/25 2,690 2,695 2,650 2,675 222,300
2004/05/24 2,700 2,715 2,675 2,675 179,600
2004/05/21 2,675 2,680 2,660 2,660 169,600
2004/05/20 2,645 2,680 2,620 2,680 294,400
2004/05/19 2,630 2,650 2,600 2,615 455,000
2004/05/18 2,640 2,665 2,635 2,650 127,500
2004/05/17 2,655 2,655 2,615 2,615 409,900
2004/05/14 2,650 2,670 2,645 2,660 325,200
2004/05/13 2,690 2,690 2,650 2,650 139,600
2004/05/12 2,700 2,715 2,630 2,695 278,600
2004/05/11 2,710 2,730 2,655 2,725 301,200
2004/05/10 2,725 2,745 2,630 2,655 263,700
2004/05/07 2,805 2,805 2,725 2,725 134,800
2004/05/06 2,795 2,810 2,750 2,775 215,800
2004/04/30 2,840 2,840 2,750 2,755 226,700
2004/04/28 2,850 2,870 2,830 2,830 171,100
2004/04/27 2,870 2,870 2,820 2,845 154,500
2004/04/26 2,835 2,885 2,835 2,865 139,500
2004/04/23 2,880 2,895 2,870 2,890 126,400
2004/04/22 2,870 2,890 2,840 2,890 225,400
2004/04/21 2,865 2,865 2,825 2,845 246,400
2004/04/20 2,825 2,855 2,815 2,845 214,600
2004/04/19 2,915 2,920 2,815 2,880 459,300
2004/04/16 2,735 2,940 2,730 2,910 1,448,700
2004/04/15 2,715 2,735 2,700 2,710 408,800
2004/04/14 2,735 2,735 2,685 2,690 434,400
2004/04/13 2,710 2,745 2,705 2,710 527,000
2004/04/12 2,645 2,650 2,625 2,630 200,100
2004/04/09 2,665 2,665 2,640 2,645 270,100
2004/04/08 2,650 2,680 2,650 2,665 358,700
2004/04/07 2,670 2,670 2,650 2,650 140,200
2004/04/06 2,650 2,665 2,645 2,665 287,900
2004/04/05 2,650 2,660 2,630 2,650 267,200
2004/04/02 2,625 2,650 2,625 2,645 372,600
2004/04/01 2,660 2,685 2,640 2,640 345,800
2004/03/31 2,650 2,665 2,645 2,655 320,700
2004/03/30 2,660 2,665 2,650 2,665 199,400
2004/03/29 2,690 2,690 2,655 2,670 279,100
2004/03/26 2,685 2,710 2,680 2,685 347,600
2004/03/25 2,705 2,705 2,665 2,685 245,800
2004/03/24 2,665 2,675 2,645 2,665 227,600
2004/03/23 2,660 2,665 2,645 2,650 91,200
2004/03/22 2,680 2,685 2,655 2,660 153,800
2004/03/19 2,695 2,710 2,645 2,655 258,000
2004/03/18 2,685 2,690 2,670 2,680 138,800
2004/03/17 2,645 2,680 2,645 2,670 244,400
2004/03/16 2,685 2,690 2,635 2,650 257,400
2004/03/15 2,675 2,690 2,645 2,650 140,700
2004/03/12 2,670 2,700 2,655 2,665 351,000
2004/03/11 2,670 2,715 2,650 2,650 172,300
2004/03/10 2,700 2,705 2,665 2,675 150,800
2004/03/09 2,710 2,725 2,695 2,715 96,800
2004/03/08 2,740 2,745 2,720 2,725 91,400
2004/03/05 2,710 2,735 2,705 2,735 88,900
2004/03/04 2,725 2,740 2,710 2,730 127,100
2004/03/03 2,730 2,750 2,720 2,725 172,700
2004/03/02 2,700 2,730 2,700 2,730 140,100
2004/03/01 2,690 2,730 2,690 2,730 237,600
2004/02/27 2,670 2,700 2,660 2,680 219,300
2004/02/26 2,650 2,670 2,650 2,670 106,500
2004/02/25 2,655 2,660 2,640 2,650 96,900
2004/02/24 2,655 2,680 2,640 2,650 230,000
2004/02/23 2,610 2,655 2,600 2,640 289,500
2004/02/20 2,605 2,605 2,580 2,595 166,000
2004/02/19 2,615 2,635 2,615 2,625 157,300
2004/02/18 2,595 2,645 2,590 2,625 260,500
2004/02/17 2,560 2,580 2,550 2,580 183,300
2004/02/16 2,555 2,560 2,540 2,555 232,400
2004/02/13 2,555 2,565 2,535 2,550 275,500
2004/02/12 2,545 2,555 2,520 2,540 298,200
2004/02/10 2,545 2,545 2,525 2,535 445,800
2004/02/09 2,575 2,575 2,535 2,540 222,700
2004/02/06 2,580 2,580 2,560 2,570 169,800
2004/02/05 2,570 2,590 2,570 2,580 118,900
2004/02/04 2,600 2,600 2,565 2,565 104,500
2004/02/03 2,590 2,595 2,565 2,585 214,900
2004/02/02 2,580 2,605 2,580 2,585 128,700
2004/01/30 2,575 2,600 2,570 2,595 195,900
2004/01/29 2,565 2,570 2,545 2,570 162,600
2004/01/28 2,570 2,570 2,545 2,570 222,400
2004/01/27 2,580 2,580 2,565 2,565 175,500
2004/01/26 2,585 2,585 2,565 2,575 162,500
2004/01/23 2,580 2,595 2,575 2,580 170,400
2004/01/22 2,580 2,590 2,570 2,580 276,100
2004/01/21 2,600 2,605 2,575 2,575 159,800
2004/01/20 2,595 2,610 2,590 2,590 191,400
2004/01/19 2,600 2,610 2,575 2,580 182,100
2004/01/16 2,575 2,590 2,565 2,580 154,600
2004/01/15 2,605 2,610 2,560 2,580 203,600
2004/01/14 2,610 2,650 2,600 2,605 346,800
2004/01/13 2,600 2,625 2,585 2,600 310,000
2004/01/09 2,660 2,665 2,630 2,640 259,700
2004/01/08 2,675 2,685 2,640 2,645 261,400
2004/01/07 2,740 2,740 2,685 2,700 230,300
2004/01/06 2,730 2,770 2,725 2,750 260,300
2004/01/05 2,675 2,710 2,665 2,700 74,300

このページの先頭へ