[2897 東証1部] 日清食品ホールディングス 日足 時系列データ

[2897 東証1部] 日清食品ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-167190.007270.007180.007230.001750001265794000
2017-10-137060.007170.007060.007150.002012001435523000
2017-10-127060.007150.007060.007090.002367001680668000
2017-10-116960.007020.006960.007000.001480001035771000
2017-10-106880.006960.006840.006940.001521001053145000
2017-10-067000.007010.006890.006900.001665001153137000
2017-10-056990.007040.006980.007020.001615001134033000
2017-10-046910.006990.006900.006970.002058001432475000
2017-10-036900.006910.006870.006890.001639001129707000
2017-10-026840.006880.006820.006870.001484001017963000
2017-09-296840.006850.006800.006840.001653001128928000
2017-09-286820.006850.006730.006830.001809001231825000
2017-09-276810.006820.006730.006820.001734001179028000
2017-09-266930.006940.006820.006860.004393003021662000
2017-09-256930.006930.006890.006890.002167001496824000
2017-09-226900.006910.006880.006900.001731001194029000
2017-09-216960.006990.006880.006900.002511001738656000
2017-09-207000.007030.006950.006960.002004001397745000
2017-09-197060.007060.007000.007020.001980001389696000
2017-09-157050.007070.007000.007020.002675001878282000
2017-09-147010.007070.006990.007030.00132900934974000
2017-09-137000.007030.006960.007020.00102000714409000
2017-09-126990.007010.006960.007000.001685001177883000
2017-09-116880.006960.006860.006930.00142900988802000
2017-09-086810.006870.006790.006840.002147001466229000
2017-09-076830.006880.006820.006860.001661001138220000
2017-09-066730.006820.006690.006800.001575001066822000
2017-09-056770.006780.006710.006730.001754001182161000
2017-09-046830.006840.006730.006750.00145800985617000
2017-09-016790.006820.006760.006800.00142000964466000
2017-08-316840.006840.006760.006780.001796001218815000
2017-08-306770.006840.006750.006830.001906001297563000
2017-08-296680.006740.006680.006740.00138500930919000
2017-08-286740.006740.006690.006730.00131600883706000
2017-08-256750.006760.006670.006720.001841001237099000
2017-08-246730.006770.006720.006770.00122700828470000
2017-08-236770.006790.006730.006760.001606001084914000
2017-08-226790.006800.006730.006730.001802001216447000
2017-08-216840.006850.006780.006800.001478001007007000
2017-08-186760.006820.006720.006790.002167001466815000
2017-08-176850.006870.006770.006770.001633001112927000
2017-08-166830.006900.006810.006890.002867001968761000
2017-08-156770.006820.006700.006790.002593001755351000
2017-08-146730.006770.006650.006690.005132003441045000
2017-08-106600.006720.006570.006700.007064004702694000
2017-08-097060.007080.007010.007050.001536001081918000
2017-08-087120.007150.007070.007110.00121600864739000
2017-08-077090.007130.007030.007110.00128700913238000
2017-08-047080.007110.007050.007080.0099600705631000
2017-08-037050.007110.007040.007080.00129100913806000
2017-08-027060.007080.007000.007050.001906001344566000
2017-08-016910.007030.006900.007010.001815001268291000
2017-07-317000.007020.006930.006930.002078001447614000
2017-07-286970.007020.006950.007000.00124300869094000
2017-07-276900.007040.006900.006970.001673001167337000
2017-07-267000.007010.006910.006910.001477001023922000
2017-07-257000.007030.006960.006970.001912001336144000
2017-07-247100.007120.006980.007020.003054002144283000
2017-07-217150.007170.007110.007130.00124200885477000
2017-07-207170.007200.007130.007190.001788001281593000
2017-07-197080.007190.007070.007120.001654001180134000
2017-07-187160.007160.007070.007110.002363001680581000
2017-07-147100.007210.007090.007170.003115002233495000
2017-07-137050.007080.007040.007060.00135300955772000
2017-07-127020.007050.007000.007010.001997001401345000
2017-07-116950.007010.006930.006990.00141000984482000
2017-07-106960.007000.006940.006950.00125500873657000
2017-07-076930.006990.006920.006930.001584001099877000
2017-07-066910.007000.006890.006980.001876001307352000
2017-07-056910.006950.006820.006930.002522001737551000
2017-07-047020.007020.006920.006940.001748001214432000
2017-07-037020.007070.006960.006970.001802001261414000
2017-06-307040.007040.006980.007020.002191001536182000
2017-06-297100.007120.007020.007080.002130001507699000
2017-06-287110.007170.007070.007090.00125600893760000
2017-06-277130.007170.007130.007140.001692001209126000
2017-06-267080.007140.007060.007120.001588001130070000
2017-06-237190.007190.007110.007110.002211001576983000
2017-06-227310.007310.007210.007230.002245001625541000
2017-06-217300.007320.007280.007300.002100001532722000
2017-06-207300.007340.007270.007300.002598001897435000
2017-06-197250.007290.007230.007260.001417001028164000
2017-06-167190.007250.007150.007210.004659003359812000
2017-06-157140.007240.007130.007170.002864002054704000
2017-06-147150.007210.007130.007160.002550001828007000
2017-06-137190.007240.007130.007190.002685001929898000
2017-06-127230.007270.007170.007220.001910001379373000
2017-06-097240.007260.007160.007180.003140002262292000
2017-06-087280.007300.007230.007240.003680002672800000
2017-06-077300.007350.007270.007320.002659001944716000
2017-06-067360.007390.007330.007350.004128003037177000
2017-06-057140.007280.007120.007270.002679001935046000
2017-06-027200.007240.007110.007200.004698003375731000
2017-06-016980.007150.006970.007150.002338001659111000
2017-05-316950.007000.006940.006990.002900002022428000
2017-05-307000.007020.006950.006970.002665001861867000
2017-05-296940.006990.006920.006970.001677001168702000
2017-05-266870.006920.006840.006900.001887001299165000
2017-05-256860.006910.006860.006890.002104001448535000
2017-05-246920.006930.006790.006840.002556001749284000
2017-05-236810.006920.006810.006880.002986002054493000
2017-05-226740.006830.006710.006800.003537002400103000
2017-05-196660.006750.006660.006750.004288002880004000
2017-05-186610.006680.006600.006680.002855001896130000
2017-05-176560.006650.006560.006640.002909001922246000
2017-05-166600.006630.006580.006580.003324002193263000
2017-05-156330.006580.006220.006580.004836003124404000
2017-05-126490.006510.006420.006480.002534001638812000
2017-05-116550.006580.006510.006530.001890001235326000
2017-05-106500.006540.006490.006530.003061001996052000
2017-05-096520.006570.006470.006470.002845001851105000
2017-05-086420.006550.006410.006530.002999001951198000
2017-05-026350.006440.006340.006360.002448001560448000
2017-05-016350.006360.006270.006340.002323001466450000
2017-04-286420.006430.006350.006380.002294001463277000
2017-04-276360.006460.006360.006420.002705001735214000
2017-04-266500.006500.006430.006500.002348001521154000
2017-04-256450.006510.006420.006500.002240001450054000
2017-04-246390.006450.006360.006450.001867001198573000
2017-04-216340.006380.006300.006360.002444001551132000
2017-04-206320.006330.006230.006290.002165001360331000
2017-04-196290.006370.006290.006340.001922001217580000
2017-04-186340.006350.006280.006330.00138200872823000
2017-04-176240.006360.006240.006340.002137001351103000
2017-04-146270.006280.006190.006230.00152600950997000
2017-04-136250.006300.006240.006270.002370001485602000
2017-04-126230.006300.006180.006260.003039001895066000
2017-04-116250.006310.006240.006260.001773001111502000
2017-04-106370.006380.006270.006280.001885001189201000
2017-04-076350.006370.006280.006330.003142001987753000
2017-04-066350.006390.006260.006270.003509002208675000
2017-04-056280.006390.006250.006370.003813002420247000
2017-04-046250.006310.006210.006250.003353002099704000
2017-04-036200.006300.006170.006290.003060001908837000
2017-03-316330.006370.006170.006170.003926002443777000
2017-03-306420.006440.006290.006310.002241001422401000
2017-03-296470.006480.006360.006440.004123002647281000
2017-03-286520.006580.006490.006510.004174002722618000
2017-03-276510.006550.006460.006490.002467001601717000
2017-03-246490.006570.006480.006540.002741001793068000
2017-03-236470.006530.006450.006490.002670001731511000
2017-03-226510.006560.006490.006490.002433001585067000
2017-03-216510.006570.006490.006570.002871001878621000
2017-03-176490.006530.006470.006510.002633001713500000
2017-03-166500.006530.006460.006510.003437002234826000
2017-03-156500.006540.006490.006530.001625001059944000
2017-03-146530.006540.006470.006500.002343001523235000
2017-03-136490.006540.006470.006510.003258002119169000
2017-03-106470.006500.006450.006470.004498002913280000
2017-03-096420.006420.006380.006410.002279001460192000
2017-03-086410.006420.006360.006420.002713001734007000
2017-03-076400.006450.006390.006430.002068001329564000
2017-03-066390.006420.006370.006400.002035001301682000
2017-03-036410.006460.006390.006410.002868001839022000
2017-03-026390.006410.006340.006410.003451002201407000
2017-03-016320.006360.006290.006350.002843001800448000
2017-02-286280.006370.006250.006290.003851002431177000
2017-02-276310.006480.006280.006300.009123005796362000
2017-02-246200.006290.006200.006230.003460002156641000
2017-02-236190.006220.006160.006200.004028002492651000
2017-02-226170.006180.006130.006170.002936001808199000
2017-02-216120.006160.006100.006150.002194001347882000
2017-02-206110.006150.006070.006140.001865001142130000
2017-02-176040.006110.006010.006100.002629001596777000
2017-02-166010.006070.006010.006060.002929001772142000
2017-02-156050.006050.005990.006010.002541001527902000
2017-02-146090.006090.005990.005990.003202001930567000
2017-02-136010.006110.005990.006100.003663002225220000
2017-02-106000.006020.005960.005970.002878001722676000
2017-02-095920.005960.005870.005940.003762002226630000
2017-02-085880.005920.005780.005920.005554003251638000
2017-02-075940.005960.005880.005910.002423001433756000
2017-02-065980.005980.005890.005960.002988001773505000
2017-02-035930.005960.005890.005900.003099001831912000
2017-02-026000.006020.005910.005930.003211001909253000
2017-02-015970.006030.005960.006020.002163001298215000
2017-01-315950.006000.005930.005960.003041001815015000
2017-01-305960.005990.005920.005980.002053001223525000
2017-01-276000.006010.005950.005960.001755001048753000
2017-01-265920.005980.005890.005970.002075001233767000
2017-01-255980.005990.005880.005910.002566001517170000
2017-01-245870.005940.005850.005920.003132001850018000
2017-01-236000.006010.005900.005900.003671002174593000
2017-01-206080.006120.006060.006080.002187001329307000
2017-01-196010.006110.006010.006090.002996001819860000
2017-01-185970.006000.005920.005980.002535001510907000
2017-01-176050.006060.005940.005950.002321001384694000
2017-01-166040.006080.006030.006050.001688001021151000
2017-01-135990.006090.005980.006060.002968001795273000
2017-01-126140.006140.006010.006050.002920001766271000
2017-01-116170.006170.006110.006130.002261001387967000
2017-01-106170.006220.006110.006140.002841001748743000
2017-01-066170.006240.006150.006210.002477001535494000
2017-01-056150.006220.006140.006180.003179001965452000
2017-01-046170.006180.006110.006160.003128001925648000
2016-12-306080.006160.006070.006140.002845001741246000
2016-12-296080.006090.006020.006050.002666001613799000
2016-12-286050.006070.006020.006030.001666001006638000
2016-12-276050.006080.006020.006030.001927001165287000
2016-12-266010.006070.006000.006050.00144400873740000
2016-12-226050.006060.005970.006010.002497001502451000
2016-12-216050.006110.006040.006050.003947002398016000
2016-12-206040.006110.006040.006080.003517002138300000
2016-12-196020.006060.005990.006050.003333002010828000
2016-12-166000.006020.005960.005990.002745001643835000
2016-12-155950.005980.005910.005970.002558001523969000
2016-12-146000.006040.005930.005950.004309002570581000
2016-12-135900.005980.005860.005980.004868002895291000
2016-12-125690.005830.005680.005810.005010002890698000
2016-12-095710.005750.005660.005670.004303002449028000
2016-12-085740.005760.005690.005750.002504001435879000
2016-12-075690.005700.005620.005650.002575001455901000
2016-12-065750.005750.005640.005650.003090001751323000
2016-12-055750.005790.005690.005710.002739001566725000
2016-12-025850.005890.005740.005780.003511002035758000
2016-12-015950.005950.005820.005840.005358003150157000
2016-11-305900.005960.005890.005960.003690002190125000
2016-11-295840.005900.005820.005900.002473001451855000
2016-11-285780.005830.005760.005800.003128001814326000
2016-11-255800.005820.005760.005810.002501001449101000
2016-11-245860.005860.005770.005800.003067001783108000
2016-11-225810.005870.005770.005790.003140001820627000
2016-11-215770.005840.005740.005810.002713001573766000
2016-11-185820.005820.005710.005730.003091001774785000
2016-11-175730.005810.005720.005790.003574002063550000
2016-11-165730.005770.005680.005740.004107002354237000
2016-11-155670.005730.005600.005680.005694003224818000
2016-11-145690.005690.005590.005610.004477002520756000
2016-11-115630.005690.005540.005560.005408003031257000
2016-11-105860.005900.005300.005490.0013181007299325000
2016-11-095880.005930.005630.005660.006455003712920000
2016-11-085950.005970.005880.005880.002417001426645000
2016-11-075970.005980.005890.005930.002370001405290000
2016-11-046000.006050.005940.005950.002486001486080000
2016-11-025980.006050.005980.006040.002723001636415000
2016-11-016030.006050.005970.006000.003536002122339000
2016-10-316130.006150.006060.006080.002495001520690000
2016-10-286090.006150.006040.006130.006947004246535000
2016-10-276030.006130.006030.006090.002990001823423000
2016-10-266040.006120.006040.006080.003464002107148000
2016-10-256090.006090.006020.006040.002796001691241000
2016-10-246020.006080.006010.006080.002311001400566000
2016-10-216050.006050.005980.006010.002617001572213000
2016-10-206040.006060.006020.006050.003092001868140000
2016-10-196000.006050.005970.006040.003806002291748000
2016-10-186050.006050.005970.006040.002925001759845000
2016-10-176040.006080.005950.006050.004247002561402000
2016-10-146120.006120.006030.006050.002323001409155000
2016-10-136090.006130.006030.006100.002990001821946000
2016-10-126100.006130.006060.006070.003659002227940000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog