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
2005/12/30 3,500 3,500 3,410 3,410 87,600
2005/12/29 3,530 3,530 3,490 3,500 69,900
2005/12/28 3,440 3,510 3,440 3,500 93,400
2005/12/27 3,500 3,510 3,450 3,490 180,700
2005/12/26 3,550 3,550 3,500 3,540 79,100
2005/12/22 3,500 3,560 3,450 3,540 281,500
2005/12/21 3,500 3,580 3,480 3,560 355,400
2005/12/20 3,390 3,490 3,380 3,490 445,800
2005/12/19 3,340 3,390 3,340 3,370 222,200
2005/12/16 3,350 3,360 3,310 3,330 277,100
2005/12/15 3,330 3,390 3,300 3,390 516,600
2005/12/14 3,310 3,310 3,260 3,280 261,500
2005/12/13 3,330 3,330 3,310 3,320 237,000
2005/12/12 3,270 3,330 3,260 3,300 381,800
2005/12/09 3,270 3,290 3,230 3,260 353,300
2005/12/08 3,330 3,330 3,240 3,310 382,600
2005/12/07 3,310 3,360 3,310 3,320 162,500
2005/12/06 3,390 3,390 3,320 3,360 317,200
2005/12/05 3,370 3,390 3,360 3,390 178,400
2005/12/02 3,350 3,360 3,320 3,360 188,900
2005/12/01 3,320 3,340 3,300 3,310 177,900
2005/11/30 3,300 3,320 3,280 3,310 338,100
2005/11/29 3,310 3,330 3,270 3,300 165,900
2005/11/28 3,300 3,330 3,270 3,310 238,800
2005/11/25 3,300 3,340 3,260 3,280 545,800
2005/11/24 3,390 3,390 3,350 3,360 288,400
2005/11/22 3,350 3,350 3,330 3,340 102,300
2005/11/21 3,340 3,360 3,330 3,340 185,100
2005/11/18 3,330 3,360 3,330 3,330 188,100
2005/11/17 3,330 3,340 3,300 3,330 265,900
2005/11/16 3,350 3,360 3,320 3,350 194,100
2005/11/15 3,350 3,370 3,320 3,340 234,500
2005/11/14 3,370 3,390 3,350 3,360 211,400
2005/11/11 3,370 3,400 3,350 3,370 787,500
2005/11/10 3,280 3,420 3,280 3,400 655,000
2005/11/09 3,180 3,280 3,170 3,260 496,200
2005/11/08 3,220 3,260 3,200 3,200 303,800
2005/11/07 3,330 3,370 3,260 3,270 426,100
2005/11/04 3,070 3,340 3,060 3,320 966,500
2005/11/02 3,070 3,080 3,040 3,060 209,500
2005/11/01 3,060 3,120 3,040 3,070 234,600
2005/10/31 3,040 3,070 3,040 3,050 147,400
2005/10/28 3,000 3,050 3,000 3,040 574,900
2005/10/27 2,920 3,060 2,920 3,060 1,026,900
2005/10/26 2,970 3,010 2,895 3,000 1,308,000
2005/10/25 3,010 3,020 3,000 3,010 107,000
2005/10/24 3,020 3,020 2,990 3,010 187,400
2005/10/21 2,985 3,020 2,965 3,010 248,100
2005/10/20 2,990 2,990 2,955 2,985 261,400
2005/10/19 2,920 2,950 2,895 2,925 237,800
2005/10/18 2,925 2,930 2,895 2,915 314,200
2005/10/17 2,945 2,960 2,935 2,950 172,600
2005/10/14 2,950 2,970 2,935 2,945 208,000
2005/10/13 2,980 2,980 2,960 2,970 151,300
2005/10/12 2,995 2,995 2,955 2,965 180,200
2005/10/11 2,945 2,960 2,905 2,955 302,700
2005/10/07 2,900 2,960 2,900 2,940 209,000
2005/10/06 2,955 2,960 2,890 2,890 315,600
2005/10/05 2,965 2,995 2,960 2,970 176,200
2005/10/04 2,970 3,010 2,970 3,000 231,000
2005/10/03 2,950 2,975 2,940 2,950 251,500
2005/09/30 2,995 2,995 2,955 2,955 257,600
2005/09/29 2,940 2,970 2,905 2,970 353,100
2005/09/28 2,960 2,990 2,955 2,970 269,200
2005/09/27 3,000 3,020 2,970 3,000 390,200
2005/09/26 2,950 2,980 2,950 2,980 436,800
2005/09/22 2,930 2,955 2,920 2,930 407,700
2005/09/21 2,895 2,920 2,870 2,915 471,800
2005/09/20 2,845 2,895 2,830 2,895 496,200
2005/09/16 2,825 2,830 2,790 2,810 662,100
2005/09/15 2,855 2,855 2,825 2,840 281,100
2005/09/14 2,870 2,885 2,845 2,880 327,700
2005/09/13 2,850 2,870 2,845 2,865 132,400
2005/09/12 2,850 2,860 2,830 2,835 236,600
2005/09/09 2,865 2,870 2,845 2,850 571,800
2005/09/08 2,855 2,860 2,840 2,860 252,200
2005/09/07 2,855 2,865 2,850 2,855 280,000
2005/09/06 2,815 2,840 2,815 2,840 281,900
2005/09/05 2,865 2,865 2,835 2,840 298,700
2005/09/02 2,900 2,900 2,850 2,860 180,400
2005/09/01 2,900 2,900 2,865 2,875 86,200
2005/08/31 2,880 2,885 2,870 2,875 74,100
2005/08/30 2,870 2,880 2,860 2,870 170,200
2005/08/29 2,890 2,895 2,865 2,870 295,200
2005/08/26 2,880 2,925 2,875 2,905 314,500
2005/08/25 2,870 2,875 2,860 2,865 448,200
2005/08/24 2,830 2,870 2,830 2,855 463,600
2005/08/23 2,815 2,850 2,815 2,825 577,000
2005/08/22 2,865 2,870 2,860 2,865 226,800
2005/08/19 2,860 2,860 2,840 2,855 183,600
2005/08/18 2,860 2,865 2,850 2,860 292,000
2005/08/17 2,840 2,850 2,835 2,845 207,800
2005/08/16 2,845 2,850 2,830 2,840 243,700
2005/08/15 2,860 2,870 2,835 2,840 371,400
2005/08/12 2,800 2,830 2,800 2,830 275,500
2005/08/11 2,830 2,830 2,785 2,785 200,700
2005/08/10 2,810 2,825 2,805 2,825 205,100
2005/08/09 2,760 2,815 2,755 2,800 203,600
2005/08/08 2,780 2,780 2,730 2,760 452,100
2005/08/05 2,790 2,795 2,765 2,780 449,800
2005/08/04 2,830 2,835 2,780 2,790 196,900
2005/08/03 2,825 2,830 2,815 2,830 103,700
2005/08/02 2,800 2,805 2,795 2,805 191,600
2005/08/01 2,800 2,810 2,795 2,800 102,500
2005/07/29 2,815 2,820 2,800 2,800 79,900
2005/07/28 2,835 2,840 2,810 2,810 84,500
2005/07/27 2,825 2,845 2,815 2,825 187,400
2005/07/26 2,850 2,850 2,820 2,830 83,200
2005/07/25 2,840 2,855 2,840 2,840 91,900
2005/07/22 2,865 2,865 2,815 2,835 93,500
2005/07/21 2,870 2,875 2,845 2,850 64,500
2005/07/20 2,875 2,880 2,855 2,855 104,600
2005/07/19 2,880 2,880 2,850 2,860 71,300
2005/07/15 2,875 2,875 2,860 2,865 59,600
2005/07/14 2,865 2,875 2,845 2,870 103,800
2005/07/13 2,850 2,850 2,820 2,845 84,900
2005/07/12 2,850 2,860 2,845 2,850 87,000
2005/07/11 2,835 2,850 2,835 2,840 81,200
2005/07/08 2,830 2,845 2,820 2,835 92,600
2005/07/07 2,850 2,855 2,830 2,835 102,900
2005/07/06 2,870 2,885 2,855 2,855 166,500
2005/07/05 2,865 2,865 2,840 2,845 98,000
2005/07/04 2,890 2,890 2,850 2,865 101,800
2005/07/01 2,835 2,885 2,835 2,885 92,400
2005/06/30 2,860 2,860 2,835 2,845 106,500
2005/06/29 2,840 2,855 2,830 2,855 67,000
2005/06/28 2,825 2,860 2,820 2,860 88,800
2005/06/27 2,820 2,830 2,805 2,815 71,800
2005/06/24 2,815 2,845 2,815 2,845 105,000
2005/06/23 2,835 2,840 2,825 2,825 169,800
2005/06/22 2,850 2,865 2,825 2,865 129,600
2005/06/21 2,850 2,865 2,840 2,855 173,500
2005/06/20 2,870 2,870 2,850 2,870 82,100
2005/06/17 2,845 2,875 2,840 2,870 140,000
2005/06/16 2,840 2,850 2,830 2,845 141,400
2005/06/15 2,800 2,840 2,800 2,840 98,600
2005/06/14 2,805 2,820 2,790 2,810 96,900
2005/06/13 2,830 2,840 2,820 2,820 126,700
2005/06/10 2,835 2,845 2,820 2,840 230,700
2005/06/09 2,840 2,840 2,800 2,810 111,300
2005/06/08 2,835 2,835 2,820 2,835 111,600
2005/06/07 2,800 2,835 2,800 2,830 155,000
2005/06/06 2,820 2,820 2,805 2,810 112,500
2005/06/03 2,805 2,815 2,800 2,805 131,000
2005/06/02 2,825 2,825 2,775 2,795 265,800
2005/06/01 2,855 2,860 2,800 2,825 247,300
2005/05/31 2,830 2,870 2,825 2,870 259,400
2005/05/30 2,800 2,825 2,795 2,820 221,200
2005/05/27 2,800 2,805 2,790 2,805 141,200
2005/05/26 2,800 2,810 2,785 2,790 177,100
2005/05/25 2,790 2,795 2,785 2,785 129,900
2005/05/24 2,795 2,815 2,780 2,805 257,400
2005/05/23 2,810 2,810 2,790 2,795 163,900
2005/05/20 2,830 2,830 2,815 2,820 131,500
2005/05/19 2,800 2,815 2,795 2,810 284,900
2005/05/18 2,795 2,810 2,785 2,800 401,200
2005/05/17 2,800 2,830 2,795 2,810 434,900
2005/05/16 2,795 2,805 2,780 2,800 266,900
2005/05/13 2,795 2,800 2,790 2,795 131,100
2005/05/12 2,800 2,805 2,790 2,805 95,400
2005/05/11 2,800 2,800 2,785 2,800 104,900
2005/05/10 2,805 2,805 2,785 2,795 94,300
2005/05/09 2,790 2,800 2,780 2,800 281,000
2005/05/06 2,790 2,800 2,770 2,795 415,100
2005/05/02 2,785 2,800 2,765 2,790 106,200
2005/04/28 2,765 2,785 2,755 2,785 121,100
2005/04/27 2,760 2,770 2,750 2,770 132,200
2005/04/26 2,750 2,770 2,745 2,760 114,200
2005/04/25 2,760 2,770 2,750 2,750 110,500
2005/04/22 2,760 2,775 2,745 2,760 209,900
2005/04/21 2,700 2,750 2,700 2,740 258,500
2005/04/20 2,780 2,785 2,765 2,780 304,800
2005/04/19 2,760 2,785 2,735 2,775 212,900
2005/04/18 2,790 2,800 2,720 2,720 349,600
2005/04/15 2,815 2,815 2,800 2,800 274,800
2005/04/14 2,800 2,815 2,800 2,815 191,000
2005/04/13 2,800 2,805 2,790 2,800 125,700
2005/04/12 2,800 2,805 2,785 2,800 151,200
2005/04/11 2,815 2,820 2,795 2,800 133,400
2005/04/08 2,810 2,825 2,805 2,825 155,900
2005/04/07 2,795 2,810 2,795 2,805 215,500
2005/04/06 2,800 2,810 2,795 2,810 145,700
2005/04/05 2,805 2,810 2,800 2,800 133,900
2005/04/04 2,805 2,810 2,800 2,800 118,800
2005/04/01 2,780 2,805 2,780 2,805 115,600
2005/03/31 2,795 2,805 2,770 2,805 237,300
2005/03/30 2,770 2,785 2,760 2,780 248,200
2005/03/29 2,800 2,810 2,785 2,800 269,200
2005/03/28 2,775 2,810 2,765 2,795 149,000
2005/03/25 2,805 2,815 2,790 2,800 119,200
2005/03/24 2,795 2,805 2,795 2,795 203,600
2005/03/23 2,805 2,815 2,790 2,795 268,800
2005/03/22 2,830 2,845 2,805 2,805 305,300
2005/03/18 2,800 2,825 2,800 2,825 527,500
2005/03/17 2,800 2,810 2,790 2,800 170,300
2005/03/16 2,800 2,810 2,790 2,800 244,500
2005/03/15 2,805 2,815 2,795 2,800 197,500
2005/03/14 2,800 2,805 2,795 2,795 476,400
2005/03/11 2,800 2,805 2,795 2,800 392,300
2005/03/10 2,800 2,805 2,790 2,800 371,300
2005/03/09 2,800 2,805 2,795 2,795 191,500
2005/03/08 2,800 2,805 2,790 2,800 389,600
2005/03/07 2,800 2,810 2,795 2,805 310,900
2005/03/04 2,800 2,810 2,795 2,800 160,300
2005/03/03 2,800 2,810 2,800 2,810 192,200
2005/03/02 2,805 2,820 2,790 2,820 206,900
2005/03/01 2,790 2,800 2,770 2,800 250,700
2005/02/28 2,765 2,785 2,765 2,785 159,800
2005/02/25 2,765 2,795 2,760 2,770 92,200
2005/02/24 2,755 2,785 2,750 2,765 84,500
2005/02/23 2,770 2,780 2,750 2,760 149,000
2005/02/22 2,800 2,805 2,765 2,770 85,900
2005/02/21 2,820 2,820 2,790 2,800 182,100
2005/02/18 2,780 2,815 2,780 2,815 177,300
2005/02/17 2,785 2,785 2,760 2,770 181,600
2005/02/16 2,760 2,775 2,755 2,770 132,600
2005/02/15 2,750 2,785 2,750 2,755 200,700
2005/02/14 2,800 2,800 2,755 2,755 196,500
2005/02/10 2,780 2,800 2,760 2,795 164,200
2005/02/09 2,810 2,810 2,790 2,800 146,600
2005/02/08 2,815 2,825 2,800 2,800 118,700
2005/02/07 2,795 2,825 2,795 2,810 190,000
2005/02/04 2,795 2,800 2,780 2,790 201,600
2005/02/03 2,800 2,800 2,780 2,790 230,600
2005/02/02 2,780 2,790 2,765 2,790 172,800
2005/02/01 2,765 2,775 2,750 2,755 174,100
2005/01/31 2,760 2,785 2,745 2,760 223,000
2005/01/28 2,760 2,765 2,740 2,740 144,100
2005/01/27 2,745 2,755 2,735 2,745 171,900
2005/01/26 2,750 2,750 2,720 2,740 155,700
2005/01/25 2,770 2,770 2,730 2,745 182,700
2005/01/24 2,720 2,775 2,705 2,770 406,500
2005/01/21 2,705 2,715 2,695 2,705 155,300
2005/01/20 2,700 2,705 2,690 2,695 304,200
2005/01/19 2,715 2,715 2,680 2,695 202,400
2005/01/18 2,715 2,720 2,710 2,715 178,100
2005/01/17 2,700 2,710 2,680 2,705 151,200
2005/01/14 2,670 2,700 2,655 2,700 246,400
2005/01/13 2,680 2,680 2,665 2,665 122,500
2005/01/12 2,705 2,710 2,675 2,690 315,200
2005/01/11 2,700 2,710 2,690 2,705 555,400
2005/01/07 2,645 2,705 2,635 2,705 992,800
2005/01/06 2,590 2,635 2,580 2,620 804,500
2005/01/05 2,580 2,595 2,575 2,585 736,600
2005/01/04 2,575 2,585 2,570 2,580 262,000

このページの先頭へ