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
2001/12/28 2,545 2,560 2,520 2,560 67,100
2001/12/27 2,500 2,545 2,495 2,545 90,800
2001/12/26 2,500 2,510 2,500 2,500 87,300
2001/12/25 2,500 2,515 2,490 2,500 81,900
2001/12/21 2,500 2,530 2,490 2,525 157,600
2001/12/20 2,525 2,525 2,480 2,510 187,200
2001/12/19 2,525 2,525 2,470 2,500 135,000
2001/12/18 2,500 2,535 2,485 2,500 155,700
2001/12/17 2,460 2,490 2,460 2,470 201,900
2001/12/14 2,455 2,525 2,455 2,495 522,800
2001/12/13 2,500 2,540 2,500 2,535 165,500
2001/12/12 2,520 2,555 2,485 2,555 346,700
2001/12/11 2,550 2,550 2,530 2,540 112,000
2001/12/10 2,545 2,550 2,525 2,540 181,400
2001/12/07 2,520 2,555 2,515 2,555 153,100
2001/12/06 2,590 2,610 2,565 2,570 226,000
2001/12/05 2,615 2,635 2,570 2,630 182,200
2001/12/04 2,640 2,655 2,620 2,635 94,300
2001/12/03 2,640 2,655 2,630 2,640 110,100
2001/11/30 2,660 2,660 2,610 2,660 357,900
2001/11/29 2,620 2,660 2,620 2,640 172,800
2001/11/28 2,630 2,645 2,610 2,610 127,100
2001/11/27 2,625 2,645 2,605 2,620 186,400
2001/11/26 2,600 2,625 2,585 2,600 59,600
2001/11/22 2,605 2,620 2,570 2,620 176,200
2001/11/21 2,565 2,620 2,565 2,575 140,900
2001/11/20 2,595 2,595 2,555 2,575 131,100
2001/11/19 2,575 2,575 2,550 2,555 82,500
2001/11/16 2,595 2,595 2,560 2,565 225,200
2001/11/15 2,555 2,595 2,540 2,595 262,800
2001/11/14 2,540 2,555 2,505 2,515 206,800
2001/11/13 2,540 2,570 2,515 2,555 355,500
2001/11/12 2,495 2,540 2,485 2,525 294,900
2001/11/09 2,350 2,450 2,350 2,430 205,300
2001/11/08 2,375 2,440 2,365 2,380 220,700
2001/11/07 2,475 2,475 2,350 2,375 389,200
2001/11/06 2,495 2,515 2,470 2,475 147,000
2001/11/05 2,510 2,520 2,495 2,520 64,400
2001/11/02 2,575 2,575 2,510 2,520 91,500
2001/11/01 2,575 2,575 2,530 2,535 178,900
2001/10/31 2,520 2,570 2,515 2,565 270,600
2001/10/30 2,475 2,495 2,470 2,485 87,900
2001/10/29 2,505 2,530 2,480 2,480 94,200
2001/10/26 2,545 2,580 2,485 2,505 228,000
2001/10/25 2,555 2,585 2,550 2,585 120,500
2001/10/24 2,555 2,560 2,525 2,535 201,700
2001/10/23 2,555 2,595 2,545 2,595 151,300
2001/10/22 2,540 2,575 2,530 2,560 164,700
2001/10/19 2,510 2,525 2,480 2,525 94,100
2001/10/18 2,520 2,520 2,455 2,455 189,200
2001/10/17 2,550 2,550 2,440 2,530 282,800
2001/10/16 2,520 2,550 2,500 2,550 136,300
2001/10/15 2,540 2,560 2,520 2,535 160,300
2001/10/12 2,525 2,550 2,510 2,540 253,400
2001/10/11 2,540 2,560 2,505 2,540 234,700
2001/10/10 2,550 2,570 2,490 2,500 245,500
2001/10/09 2,545 2,545 2,495 2,515 233,000
2001/10/05 2,620 2,620 2,545 2,545 142,300
2001/10/04 2,540 2,610 2,525 2,605 110,400
2001/10/03 2,585 2,615 2,505 2,520 171,100
2001/10/02 2,555 2,620 2,555 2,620 105,000
2001/10/01 2,500 2,600 2,480 2,600 171,300
2001/09/28 2,410 2,570 2,410 2,565 223,400
2001/09/27 2,460 2,505 2,430 2,430 265,600
2001/09/26 2,485 2,525 2,480 2,515 144,700
2001/09/25 2,595 2,595 2,510 2,565 136,700
2001/09/21 2,595 2,595 2,500 2,535 140,700
2001/09/20 2,560 2,590 2,510 2,590 100,100
2001/09/19 2,550 2,595 2,540 2,570 128,200
2001/09/18 2,500 2,620 2,500 2,510 90,200
2001/09/17 2,520 2,535 2,480 2,500 153,800
2001/09/14 2,500 2,560 2,500 2,560 265,700
2001/09/13 2,580 2,600 2,530 2,600 115,200
2001/09/12 2,510 2,530 2,500 2,500 127,400
2001/09/11 2,620 2,625 2,590 2,610 59,900
2001/09/10 2,640 2,685 2,615 2,640 177,800
2001/09/07 2,610 2,640 2,600 2,635 212,700
2001/09/06 2,560 2,640 2,550 2,630 192,400
2001/09/05 2,560 2,565 2,480 2,535 235,200
2001/09/04 2,500 2,570 2,500 2,565 179,100
2001/09/03 2,550 2,560 2,530 2,540 48,500
2001/08/31 2,580 2,580 2,550 2,550 120,800
2001/08/30 2,595 2,610 2,580 2,580 227,000
2001/08/29 2,590 2,620 2,590 2,595 151,600
2001/08/28 2,635 2,635 2,580 2,600 137,300
2001/08/27 2,645 2,645 2,600 2,600 56,300
2001/08/24 2,625 2,625 2,605 2,605 64,900
2001/08/23 2,610 2,620 2,585 2,585 133,500
2001/08/22 2,640 2,660 2,600 2,610 193,800
2001/08/21 2,610 2,625 2,575 2,600 82,900
2001/08/20 2,605 2,675 2,605 2,640 180,400
2001/08/17 2,575 2,610 2,565 2,575 97,600
2001/08/16 2,565 2,605 2,565 2,605 187,200
2001/08/15 2,610 2,655 2,595 2,645 101,500
2001/08/14 2,635 2,635 2,570 2,570 135,800
2001/08/13 2,610 2,635 2,600 2,605 49,300
2001/08/10 2,610 2,645 2,610 2,630 71,900
2001/08/09 2,670 2,670 2,630 2,650 139,700
2001/08/08 2,665 2,670 2,645 2,670 54,400
2001/08/07 2,635 2,665 2,615 2,665 79,900
2001/08/06 2,585 2,640 2,585 2,640 61,000
2001/08/03 2,615 2,650 2,585 2,585 148,900
2001/08/02 2,645 2,650 2,630 2,635 75,200
2001/08/01 2,675 2,675 2,630 2,655 117,100
2001/07/31 2,655 2,685 2,655 2,685 180,400
2001/07/30 2,670 2,680 2,655 2,665 60,500
2001/07/27 2,635 2,680 2,635 2,670 73,600
2001/07/26 2,625 2,675 2,615 2,675 80,200
2001/07/25 2,670 2,675 2,615 2,675 134,400
2001/07/24 2,640 2,675 2,610 2,655 115,300
2001/07/23 2,680 2,690 2,600 2,660 107,500
2001/07/19 2,625 2,670 2,615 2,670 153,500
2001/07/18 2,670 2,670 2,600 2,630 153,400
2001/07/17 2,635 2,660 2,615 2,635 79,200
2001/07/16 2,635 2,670 2,635 2,660 64,800
2001/07/13 2,680 2,680 2,640 2,670 119,600
2001/07/12 2,655 2,680 2,635 2,680 194,100
2001/07/11 2,640 2,655 2,635 2,645 193,100
2001/07/10 2,600 2,650 2,580 2,650 174,200
2001/07/09 2,600 2,630 2,560 2,630 154,500
2001/07/06 2,550 2,575 2,535 2,550 117,000
2001/07/05 2,595 2,600 2,565 2,590 63,500
2001/07/04 2,610 2,610 2,530 2,530 142,100
2001/07/03 2,600 2,615 2,595 2,610 73,600
2001/07/02 2,605 2,625 2,580 2,600 166,800
2001/06/29 2,650 2,650 2,600 2,600 134,700
2001/06/28 2,610 2,630 2,605 2,620 64,000
2001/06/27 2,610 2,645 2,605 2,610 93,700
2001/06/26 2,630 2,680 2,630 2,680 143,900
2001/06/25 2,670 2,685 2,600 2,600 117,500
2001/06/22 2,670 2,675 2,620 2,665 160,000
2001/06/21 2,640 2,680 2,625 2,670 128,000
2001/06/20 2,680 2,680 2,625 2,655 118,800
2001/06/19 2,705 2,715 2,660 2,700 328,100
2001/06/18 2,645 2,690 2,645 2,690 151,100
2001/06/15 2,600 2,645 2,585 2,645 201,100
2001/06/14 2,645 2,675 2,635 2,650 214,400
2001/06/13 2,650 2,665 2,645 2,660 102,200
2001/06/12 2,660 2,660 2,635 2,650 144,200
2001/06/11 2,695 2,695 2,650 2,665 114,100
2001/06/08 2,700 2,700 2,615 2,690 597,100
2001/06/07 2,640 2,680 2,640 2,680 471,100
2001/06/06 2,615 2,645 2,585 2,625 306,100
2001/06/05 2,630 2,630 2,560 2,615 191,400
2001/06/04 2,540 2,625 2,540 2,620 388,300
2001/06/01 2,530 2,550 2,520 2,540 327,800
2001/05/31 2,535 2,550 2,505 2,520 183,200
2001/05/30 2,570 2,570 2,530 2,545 121,200
2001/05/29 2,550 2,555 2,525 2,555 156,400
2001/05/28 2,535 2,560 2,525 2,545 209,300
2001/05/25 2,535 2,560 2,525 2,535 344,700
2001/05/24 2,520 2,530 2,500 2,515 437,500
2001/05/23 2,570 2,585 2,530 2,540 418,100
2001/05/22 2,600 2,600 2,560 2,570 486,200
2001/05/21 2,600 2,605 2,575 2,580 441,900
2001/05/18 2,610 2,635 2,600 2,605 358,300
2001/05/17 2,650 2,665 2,600 2,625 498,900
2001/05/16 2,690 2,690 2,630 2,630 199,000
2001/05/15 2,625 2,695 2,620 2,675 354,000
2001/05/14 2,680 2,690 2,635 2,640 259,000
2001/05/11 2,690 2,695 2,670 2,670 249,000
2001/05/10 2,700 2,730 2,690 2,700 327,300
2001/05/09 2,725 2,735 2,695 2,700 184,100
2001/05/08 2,710 2,725 2,695 2,715 200,800
2001/05/07 2,750 2,755 2,705 2,720 377,700
2001/05/02 2,790 2,790 2,730 2,755 364,500
2001/05/01 2,700 2,790 2,695 2,790 249,300
2001/04/27 2,710 2,720 2,680 2,700 141,900
2001/04/26 2,700 2,720 2,675 2,710 201,900
2001/04/25 2,700 2,725 2,685 2,705 137,000
2001/04/24 2,675 2,690 2,630 2,690 339,600
2001/04/23 2,660 2,695 2,640 2,680 328,200
2001/04/20 2,740 2,740 2,680 2,700 250,800
2001/04/19 2,785 2,785 2,720 2,740 167,400
2001/04/18 2,760 2,760 2,720 2,745 177,500
2001/04/17 2,745 2,745 2,700 2,745 117,900
2001/04/16 2,760 2,785 2,730 2,730 76,700
2001/04/13 2,770 2,780 2,750 2,755 78,100
2001/04/12 2,820 2,820 2,745 2,755 90,100
2001/04/11 2,800 2,810 2,750 2,795 187,700
2001/04/10 2,815 2,820 2,750 2,765 184,900
2001/04/09 2,870 2,870 2,810 2,825 201,100
2001/04/06 2,920 2,920 2,870 2,870 291,000
2001/04/05 3,000 3,030 2,920 2,920 493,400
2001/04/04 2,935 2,980 2,900 2,930 240,400
2001/04/03 2,855 2,920 2,855 2,910 78,800
2001/04/02 2,830 2,940 2,800 2,800 159,300
2001/03/30 2,850 2,870 2,800 2,820 169,700
2001/03/29 2,850 2,900 2,850 2,850 143,400
2001/03/28 2,875 2,910 2,825 2,840 268,700
2001/03/27 2,900 3,000 2,870 2,915 104,100
2001/03/26 2,820 3,050 2,805 3,050 278,800
2001/03/23 2,875 2,925 2,850 2,860 208,300
2001/03/22 2,970 3,000 2,835 2,835 286,200
2001/03/21 2,985 3,050 2,960 3,050 468,200
2001/03/19 2,950 2,960 2,900 2,905 148,100
2001/03/16 2,990 3,000 2,970 2,970 209,100
2001/03/15 2,875 2,995 2,820 2,970 475,400
2001/03/14 2,810 2,875 2,770 2,870 175,400
2001/03/13 2,880 2,880 2,750 2,825 134,500
2001/03/12 2,665 2,890 2,665 2,890 527,800
2001/03/09 2,805 2,925 2,805 2,905 336,900
2001/03/08 2,900 2,940 2,885 2,885 227,100
2001/03/07 2,900 2,900 2,840 2,900 104,100
2001/03/06 2,820 2,880 2,820 2,880 94,000
2001/03/05 2,845 2,885 2,835 2,840 158,700
2001/03/02 2,850 2,915 2,810 2,885 307,600
2001/03/01 2,860 2,920 2,850 2,900 432,600
2001/02/28 2,850 2,900 2,835 2,900 336,000
2001/02/27 2,820 2,890 2,820 2,850 257,600
2001/02/26 2,780 2,870 2,780 2,850 242,200
2001/02/23 2,750 2,820 2,700 2,820 275,600
2001/02/22 2,660 2,705 2,660 2,680 182,600
2001/02/21 2,660 2,700 2,610 2,645 480,900
2001/02/20 2,710 2,780 2,710 2,780 382,500
2001/02/19 2,630 2,715 2,630 2,650 155,000
2001/02/16 2,660 2,720 2,660 2,685 181,600
2001/02/15 2,660 2,685 2,660 2,665 122,800
2001/02/14 2,650 2,700 2,650 2,650 155,200
2001/02/13 2,615 2,680 2,615 2,640 123,700
2001/02/09 2,560 2,670 2,560 2,655 170,500
2001/02/08 2,615 2,630 2,580 2,580 71,800
2001/02/07 2,605 2,635 2,600 2,620 79,400
2001/02/06 2,600 2,620 2,595 2,600 117,000
2001/02/05 2,590 2,630 2,580 2,600 81,100
2001/02/02 2,620 2,660 2,600 2,610 125,400
2001/02/01 2,630 2,650 2,600 2,635 225,200
2001/01/31 2,635 2,710 2,635 2,710 78,900
2001/01/30 2,610 2,715 2,610 2,715 141,300
2001/01/29 2,620 2,650 2,600 2,630 86,400
2001/01/26 2,725 2,725 2,650 2,655 177,400
2001/01/25 2,675 2,690 2,640 2,685 190,800
2001/01/24 2,545 2,640 2,545 2,635 174,700
2001/01/23 2,520 2,605 2,515 2,605 137,500
2001/01/22 2,505 2,540 2,505 2,525 209,200
2001/01/19 2,520 2,580 2,505 2,540 241,900
2001/01/18 2,530 2,540 2,505 2,520 209,100
2001/01/17 2,530 2,540 2,500 2,520 210,300
2001/01/16 2,560 2,575 2,520 2,520 329,600
2001/01/15 2,655 2,655 2,590 2,590 183,200
2001/01/12 2,580 2,670 2,580 2,670 161,700
2001/01/11 2,650 2,675 2,620 2,660 268,900
2001/01/10 2,655 2,665 2,530 2,535 521,100
2001/01/09 2,655 2,700 2,650 2,665 115,700
2001/01/05 2,675 2,770 2,675 2,750 109,700
2001/01/04 2,775 2,850 2,715 2,715 111,000

このページの先頭へ