[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 
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
2016-03-145600.005610.005550.005600.00170400950810000
2016-03-115480.005590.005460.005550.003503001936503000
2016-03-105480.005550.005460.005530.002279001257921000
2016-03-095480.005500.005360.005390.003678001993025000
2016-03-085510.005550.005430.005520.003198001759478000
2016-03-075520.005560.005450.005530.002358001302210000
2016-03-045470.005570.005410.005560.002740001513157000
2016-03-035360.005500.005330.005500.002984001627825000
2016-03-025310.005420.005240.005390.003919002100248000
2016-03-015200.005280.005190.005270.002934001537773000
2016-02-295400.005420.005180.005180.006008003163591000
2016-02-265430.005490.005380.005420.002198001194131000
2016-02-255350.005440.005330.005420.002610001410697000
2016-02-245270.005350.005260.005320.002471001312180000
2016-02-235400.005410.005260.005270.003787002007937000
2016-02-225300.005440.005280.005410.00178500962392000
2016-02-195300.005350.005250.005320.002694001428509000
2016-02-185430.005430.005340.005370.003121001681195000
2016-02-175340.005400.005270.005330.004357002320672000
2016-02-165440.005450.005300.005310.003882002073198000
2016-02-155370.005550.005350.005520.003805002077352000
2016-02-125230.005290.005110.005170.005340002783155000
2016-02-105500.005520.005240.005330.005941003175411000
2016-02-095520.005550.005410.005490.006686003668240000
2016-02-085470.005620.005430.005540.0010845005989624000
2016-02-056140.006150.006020.006060.003403002064251000
2016-02-046380.006380.006220.006240.003340002097177000
2016-02-036340.006440.006300.006430.003718002376784000
2016-02-026240.006450.006230.006420.003789002419249000
2016-02-016250.006260.006210.006250.004413002755839000
2016-01-296090.006110.005980.006100.005280003213094000
2016-01-285950.006060.005940.006000.002774001673058000
2016-01-275960.006030.005910.006000.001692001011967000
2016-01-265890.005980.005860.005860.002061001215528000
2016-01-255920.006010.005880.005980.002214001319563000
2016-01-225710.005830.005640.005820.002749001580406000
2016-01-215750.005780.005550.005550.003984002255879000
2016-01-205880.005980.005760.005760.002540001480073000
2016-01-196020.006070.005890.005910.003115001852351000
2016-01-185960.006080.005930.006060.003218001939542000
2016-01-156050.006140.006010.006040.003723002251071000
2016-01-145950.006030.005900.005970.002905001727212000
2016-01-136010.006090.006010.006050.004226002556598000
2016-01-125970.006090.005930.005930.003295001971348000
2016-01-086050.006130.005980.006030.004091002477685000
2016-01-076120.006230.006060.006120.003412002087552000
2016-01-066160.006250.006100.006130.002777001706622000
2016-01-056200.006230.006110.006120.003385002085525000
2016-01-046330.006360.006220.006220.002918001826598000
2015-12-306420.006460.006360.006430.00154300989609000
2015-12-296230.006380.006200.006380.002873001819695000
2015-12-286270.006280.006170.006240.001611001000996000
2015-12-256330.006380.006250.006270.001984001250735000
2015-12-246400.006410.006260.006260.00144800913567000
2015-12-226370.006400.006310.006360.001638001042099000
2015-12-216350.006430.006260.006340.002898001835647000
2015-12-186480.006550.006340.006360.003995002568988000
2015-12-176390.006490.006330.006430.003040001955126000
2015-12-166280.006330.006160.006290.002958001854654000
2015-12-156230.006300.006140.006150.002816001745869000
2015-12-146110.006300.006110.006220.003834002384396000
2015-12-116220.006350.006130.006210.006272003902325000
2015-12-106350.006390.006300.006320.002434001541678000
2015-12-096480.006530.006350.006380.002773001778055000
2015-12-086450.006570.006440.006460.003328002161992000
2015-12-076410.006570.006410.006450.002829001837378000
2015-12-046390.006460.006340.006390.003674002352329000
2015-12-036460.006490.006410.006450.002962001911804000
2015-12-026360.006440.006350.006400.002725001745869000
2015-12-016300.006340.006290.006340.002498001578690000
2015-11-306410.006450.006250.006250.008081005087183000
2015-11-276500.006570.006410.006430.002866001853462000

   ※ 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