[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 
2017-03-226510.006560.006490.006490.002433001585067000
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
2016-10-116150.006160.006100.006110.002563001569873000
2016-10-076140.006180.006110.006140.002447001503600000
2016-10-066130.006200.006120.006140.002745001689140000
2016-10-056190.006200.006110.006130.002678001645243000
2016-10-046170.006200.006120.006200.002811001736795000
2016-10-036170.006220.006140.006200.002081001286931000
2016-09-306150.006190.006090.006130.002518001547179000
2016-09-296340.006340.006180.006200.004654002907228000
2016-09-286350.006370.006290.006340.002879001824441000
2016-09-276190.006430.006190.006430.005803003669236000
2016-09-266230.006340.006210.006230.004081002556528000
2016-09-236130.006230.006100.006230.003450002134525000
2016-09-216080.006130.006040.006120.003247001978182000
2016-09-206130.006130.006030.006080.003207001946925000
2016-09-166100.006120.006040.006100.002846001734305000
2016-09-156020.006120.006020.006110.004048002464625000
2016-09-145970.006050.005970.006010.002446001472469000
2016-09-136050.006120.006040.006060.002385001448568000
2016-09-125960.006060.005950.006050.002046001232694000
2016-09-096090.006120.005990.006030.002933001774393000
2016-09-086110.006110.006010.006090.003348002030173000
2016-09-076040.006180.006030.006110.004559002789415000
2016-09-065950.006070.005940.006050.003942002373778000
2016-09-055890.005950.005850.005920.003771002226397000
2016-09-025760.005860.005750.005840.003197001859201000
2016-09-015760.005830.005680.005730.002998001716129000
2016-08-315770.005800.005670.005740.004488002571017000
2016-08-305840.005860.005750.005760.001957001131486000
2016-08-295930.005940.005800.005830.002703001579688000
2016-08-265940.005980.005870.005880.003371001988305000
2016-08-256000.006050.005940.005960.002473001478787000
2016-08-245980.006020.005930.005960.003135001872334000
2016-08-235880.006070.005860.005970.006869004104657000
2016-08-225720.005780.005640.005680.002691001534062000
2016-08-195800.005810.005610.005690.004529002572446000
2016-08-185760.005820.005690.005770.004734002732015000
2016-08-175590.005640.005530.005580.002037001137286000
2016-08-165720.005720.005580.005610.002207001240168000
2016-08-155760.005760.005670.005690.00133800763907000
2016-08-125710.005720.005670.005700.002326001324988000
2016-08-105660.005760.005600.005700.002985001697729000
2016-08-095500.005770.005500.005710.005996003391471000
2016-08-085440.005470.005310.005370.003866002077623000
2016-08-055400.005500.005340.005400.003056001651404000
2016-08-045660.005670.005310.005350.007508004070119000
2016-08-035760.005760.005660.005660.002798001597814000
2016-08-025790.005880.005780.005810.002464001436533000
2016-08-015780.005860.005720.005850.003261001896432000
2016-07-295770.005840.005710.005840.003492002020025000
2016-07-285740.005780.005700.005730.002791001599049000
2016-07-275770.005840.005750.005800.003066001777089000
2016-07-265660.005760.005630.005720.004401002516363000
2016-07-255740.005770.005650.005670.002170001235917000
2016-07-225660.005760.005630.005690.002332001324362000
2016-07-215770.005780.005670.005700.002096001196899000
2016-07-205650.005750.005640.005750.002701001543828000
2016-07-195580.005660.005540.005650.002218001244916000
2016-07-155650.005670.005520.005530.002193001220726000
2016-07-145590.005680.005580.005640.002760001555593000
2016-07-135600.005620.005520.005550.002219001233916000
2016-07-125690.005690.005560.005570.002780001556361000
2016-07-115580.005660.005570.005620.002533001423412000
2016-07-085710.005710.005510.005520.003168001765358000
2016-07-075710.005730.005630.005690.002373001349214000
2016-07-065590.005750.005560.005740.003771002143064000
2016-07-055680.005700.005650.005690.002124001205381000
2016-07-045540.005640.005540.005640.00168000940268000
2016-07-015510.005590.005500.005580.003166001758026000
2016-06-305630.005640.005550.005590.002999001679068000
2016-06-295620.005630.005500.005570.002264001258274000
2016-06-285440.005610.005420.005560.002235001239217000
2016-06-275370.005500.005320.005460.002793001520300000
2016-06-245560.005590.005200.005320.004799002562132000
2016-06-235680.005730.005500.005550.005086002851751000
2016-06-225450.005510.005430.005480.002147001175465000
2016-06-215370.005520.005350.005500.002029001105625000
2016-06-205410.005410.005330.005370.00175200941112000
2016-06-175400.005430.005350.005350.002987001605610000
2016-06-165410.005430.005300.005320.002104001125416000
2016-06-155470.005530.005400.005410.002917001583735000
2016-06-145500.005570.005470.005490.002790001534696000
2016-06-135540.005600.005490.005490.002324001284775000
2016-06-105630.005640.005550.005630.002703001516422000
2016-06-095600.005650.005560.005580.00170600953111000
2016-06-085650.005670.005570.005660.00161900910989000
2016-06-075600.005670.005560.005660.00163100919117000
2016-06-065600.005680.005530.005670.002475001393597000
2016-06-035470.005660.005460.005660.002612001461275000
2016-06-025540.005570.005460.005490.002936001614537000
2016-06-015600.005690.005550.005580.004270002396105000
2016-05-315530.005580.005480.005560.005771003205580000
2016-05-305580.005600.005530.005580.001803001003397000
2016-05-275500.005550.005480.005530.00152500842802000
2016-05-265500.005540.005480.005500.001898001045348000
2016-05-255490.005530.005420.005440.001954001066053000
2016-05-245480.005500.005400.005420.001994001084475000
2016-05-235500.005520.005460.005470.002559001402072000
2016-05-205500.005590.005490.005560.001984001100726000
2016-05-195600.005640.005510.005530.002116001172701000
2016-05-185650.005700.005570.005610.004671002622072000
2016-05-175620.005730.005600.005720.003035001724338000
2016-05-165600.005680.005570.005620.004507002540965000
2016-05-135600.005680.005500.005550.007093003957239000
2016-05-125340.005660.005180.005620.0013041007177322000
2016-05-115330.005410.005280.005390.003245001740645000
2016-05-105180.005320.005180.005300.002531001334941000
2016-05-095140.005190.005120.005180.00157700815198000
2016-05-065070.005140.005060.005100.002083001060851000
2016-05-024980.005050.004950.005040.003495001751356000
2016-04-285200.005250.005070.005080.003660001885129000
2016-04-275240.005260.005180.005210.002348001223867000
2016-04-265270.005300.005200.005220.002607001365612000
2016-04-255380.005380.005310.005330.002675001428495000
2016-04-225340.005380.005320.005360.002084001115458000
2016-04-215350.005390.005310.005380.002095001122648000
2016-04-205270.005320.005260.005290.002190001158183000
2016-04-195210.005290.005210.005250.002400001260487000
2016-04-185120.005150.005080.005110.001988001017453000
2016-04-155230.005280.005200.005220.001998001045041000
2016-04-145180.005300.005150.005300.002506001315444000
2016-04-135100.005170.005090.005130.00178200912791000
2016-04-125120.005160.005060.005080.00160700818968000
2016-04-115140.005170.005080.005100.00146000746012000
2016-04-085050.005210.005030.005160.002523001295569000
2016-04-075060.005140.005050.005100.002151001096094000
2016-04-065130.005140.005080.005100.002756001407978000
2016-04-055160.005190.005100.005110.002617001344045000
2016-04-045170.005230.005140.005190.002564001328290000
2016-04-015280.005280.005110.005120.002917001507152000
2016-03-315430.005440.005280.005290.003303001761118000
2016-03-305460.005500.005430.005430.002186001192465000
2016-03-295470.005530.005450.005520.002736001503359000
2016-03-285480.005500.005410.005490.005145002812047000
2016-03-255630.005670.005500.005520.003157001756223000
2016-03-245580.005650.005560.005610.003123001754889000
2016-03-235500.005550.005490.005530.001830001010715000
2016-03-225440.005500.005400.005480.003078001679024000
2016-03-185460.005470.005380.005440.003277001778194000
2016-03-175520.005580.005450.005490.002501001378176000
2016-03-165500.005590.005490.005550.001975001097746000
2016-03-155570.005580.005480.005500.003418001885692000

   ※ 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