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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,660 | 3,670 | 3,610 | 3,610 | 121,900 |
| 2007/12/27 | 3,720 | 3,760 | 3,690 | 3,690 | 149,500 |
| 2007/12/26 | 3,710 | 3,710 | 3,650 | 3,690 | 347,800 |
| 2007/12/25 | 3,790 | 3,800 | 3,690 | 3,700 | 180,800 |
| 2007/12/21 | 3,710 | 3,720 | 3,670 | 3,700 | 414,400 |
| 2007/12/20 | 3,750 | 3,760 | 3,710 | 3,720 | 425,600 |
| 2007/12/19 | 3,810 | 3,860 | 3,770 | 3,790 | 297,700 |
| 2007/12/18 | 3,870 | 3,870 | 3,810 | 3,830 | 500,300 |
| 2007/12/17 | 4,000 | 4,000 | 3,910 | 3,910 | 315,100 |
| 2007/12/14 | 4,070 | 4,130 | 4,050 | 4,070 | 356,100 |
| 2007/12/13 | 4,050 | 4,110 | 4,040 | 4,050 | 236,200 |
| 2007/12/12 | 4,070 | 4,070 | 4,020 | 4,050 | 222,700 |
| 2007/12/11 | 4,090 | 4,120 | 4,030 | 4,040 | 250,600 |
| 2007/12/10 | 4,130 | 4,130 | 4,070 | 4,090 | 135,800 |
| 2007/12/07 | 4,110 | 4,180 | 4,090 | 4,120 | 223,000 |
| 2007/12/06 | 4,180 | 4,180 | 4,080 | 4,080 | 282,600 |
| 2007/12/05 | 4,090 | 4,170 | 4,060 | 4,160 | 367,400 |
| 2007/12/04 | 4,050 | 4,100 | 4,030 | 4,080 | 222,100 |
| 2007/12/03 | 4,070 | 4,080 | 3,970 | 4,000 | 366,600 |
| 2007/11/30 | 3,970 | 4,000 | 3,920 | 3,960 | 352,400 |
| 2007/11/29 | 3,980 | 4,020 | 3,920 | 3,960 | 327,100 |
| 2007/11/28 | 3,960 | 4,020 | 3,920 | 3,970 | 394,400 |
| 2007/11/27 | 3,950 | 4,000 | 3,850 | 3,950 | 620,400 |
| 2007/11/26 | 4,050 | 4,080 | 3,960 | 3,970 | 493,200 |
| 2007/11/22 | 4,040 | 4,150 | 4,010 | 4,100 | 446,300 |
| 2007/11/21 | 4,010 | 4,090 | 3,990 | 4,000 | 454,200 |
| 2007/11/20 | 3,960 | 4,010 | 3,930 | 4,000 | 450,100 |
| 2007/11/19 | 3,920 | 3,990 | 3,900 | 3,950 | 345,700 |
| 2007/11/16 | 3,910 | 3,950 | 3,840 | 3,950 | 321,800 |
| 2007/11/15 | 4,000 | 4,000 | 3,880 | 3,900 | 309,100 |
| 2007/11/14 | 3,980 | 4,000 | 3,930 | 4,000 | 458,500 |
| 2007/11/13 | 3,760 | 3,930 | 3,740 | 3,920 | 379,600 |
| 2007/11/12 | 3,780 | 3,790 | 3,680 | 3,760 | 263,900 |
| 2007/11/09 | 3,900 | 3,910 | 3,830 | 3,840 | 333,900 |
| 2007/11/08 | 3,860 | 3,920 | 3,820 | 3,890 | 460,000 |
| 2007/11/07 | 3,860 | 3,930 | 3,810 | 3,920 | 510,500 |
| 2007/11/06 | 3,770 | 3,870 | 3,720 | 3,840 | 447,100 |
| 2007/11/05 | 3,730 | 3,800 | 3,640 | 3,770 | 388,400 |
| 2007/11/02 | 3,650 | 3,740 | 3,600 | 3,730 | 393,700 |
| 2007/11/01 | 3,580 | 3,660 | 3,550 | 3,660 | 348,300 |
| 2007/10/31 | 3,670 | 3,680 | 3,510 | 3,620 | 604,400 |
| 2007/10/30 | 3,630 | 3,690 | 3,570 | 3,690 | 540,400 |
| 2007/10/29 | 3,530 | 3,670 | 3,520 | 3,620 | 491,500 |
| 2007/10/26 | 3,540 | 3,550 | 3,490 | 3,510 | 422,300 |
| 2007/10/25 | 3,650 | 3,650 | 3,540 | 3,570 | 505,000 |
| 2007/10/24 | 3,570 | 3,710 | 3,540 | 3,690 | 818,200 |
| 2007/10/23 | 3,820 | 3,830 | 3,720 | 3,720 | 282,200 |
| 2007/10/22 | 3,590 | 3,900 | 3,560 | 3,820 | 711,600 |
| 2007/10/19 | 3,700 | 3,710 | 3,630 | 3,640 | 357,300 |
| 2007/10/18 | 3,810 | 3,810 | 3,680 | 3,750 | 642,700 |
| 2007/10/17 | 3,900 | 3,900 | 3,760 | 3,800 | 293,300 |
| 2007/10/16 | 3,880 | 3,920 | 3,850 | 3,850 | 191,100 |
| 2007/10/15 | 3,860 | 3,920 | 3,850 | 3,870 | 183,300 |
| 2007/10/12 | 3,800 | 3,880 | 3,800 | 3,850 | 472,200 |
| 2007/10/11 | 3,810 | 3,850 | 3,780 | 3,790 | 687,300 |
| 2007/10/10 | 3,860 | 3,880 | 3,770 | 3,780 | 414,700 |
| 2007/10/09 | 3,850 | 3,880 | 3,790 | 3,810 | 355,500 |
| 2007/10/05 | 3,890 | 3,920 | 3,840 | 3,860 | 274,200 |
| 2007/10/04 | 3,910 | 3,920 | 3,860 | 3,900 | 392,900 |
| 2007/10/03 | 4,030 | 4,030 | 3,850 | 3,940 | 661,900 |
| 2007/10/02 | 4,150 | 4,150 | 4,100 | 4,100 | 295,000 |
| 2007/10/01 | 4,110 | 4,120 | 4,070 | 4,100 | 277,000 |
| 2007/09/28 | 4,070 | 4,100 | 4,040 | 4,100 | 374,600 |
| 2007/09/27 | 4,100 | 4,100 | 3,990 | 4,040 | 443,000 |
| 2007/09/26 | 3,970 | 4,070 | 3,950 | 4,070 | 223,800 |
| 2007/09/25 | 4,000 | 4,000 | 3,890 | 3,900 | 179,200 |
| 2007/09/21 | 3,900 | 3,910 | 3,860 | 3,910 | 156,100 |
| 2007/09/20 | 3,900 | 3,980 | 3,890 | 3,940 | 352,000 |
| 2007/09/19 | 3,850 | 3,900 | 3,840 | 3,850 | 238,500 |
| 2007/09/18 | 3,940 | 3,940 | 3,790 | 3,810 | 542,900 |
| 2007/09/14 | 3,940 | 3,960 | 3,900 | 3,900 | 390,600 |
| 2007/09/13 | 3,850 | 3,970 | 3,850 | 3,940 | 501,800 |
| 2007/09/12 | 3,860 | 3,900 | 3,770 | 3,900 | 404,500 |
| 2007/09/11 | 3,890 | 3,900 | 3,840 | 3,860 | 313,900 |
| 2007/09/10 | 3,760 | 3,900 | 3,750 | 3,890 | 545,100 |
| 2007/09/07 | 3,630 | 3,830 | 3,620 | 3,810 | 707,100 |
| 2007/09/06 | 3,650 | 3,730 | 3,650 | 3,730 | 296,600 |
| 2007/09/05 | 3,640 | 3,690 | 3,620 | 3,680 | 262,500 |
| 2007/09/04 | 3,640 | 3,650 | 3,610 | 3,640 | 162,000 |
| 2007/09/03 | 3,690 | 3,690 | 3,610 | 3,630 | 192,200 |
| 2007/08/31 | 3,680 | 3,690 | 3,630 | 3,680 | 400,300 |
| 2007/08/30 | 3,690 | 3,690 | 3,660 | 3,680 | 118,700 |
| 2007/08/29 | 3,620 | 3,650 | 3,560 | 3,640 | 189,700 |
| 2007/08/28 | 3,620 | 3,690 | 3,600 | 3,690 | 225,600 |
| 2007/08/27 | 3,700 | 3,700 | 3,630 | 3,630 | 233,400 |
| 2007/08/24 | 3,670 | 3,680 | 3,600 | 3,680 | 239,600 |
| 2007/08/23 | 3,570 | 3,680 | 3,570 | 3,660 | 289,100 |
| 2007/08/22 | 3,560 | 3,610 | 3,520 | 3,560 | 238,000 |
| 2007/08/21 | 3,510 | 3,540 | 3,440 | 3,520 | 332,100 |
| 2007/08/20 | 3,510 | 3,530 | 3,460 | 3,500 | 441,900 |
| 2007/08/17 | 3,410 | 3,460 | 3,350 | 3,410 | 481,500 |
| 2007/08/16 | 3,480 | 3,490 | 3,340 | 3,440 | 457,100 |
| 2007/08/15 | 3,490 | 3,500 | 3,450 | 3,500 | 386,300 |
| 2007/08/14 | 3,540 | 3,540 | 3,450 | 3,490 | 357,600 |
| 2007/08/13 | 3,540 | 3,610 | 3,490 | 3,530 | 426,600 |
| 2007/08/10 | 3,600 | 3,740 | 3,550 | 3,550 | 718,000 |
| 2007/08/09 | 3,680 | 3,850 | 3,580 | 3,590 | 1,849,200 |
| 2007/08/08 | 3,430 | 3,550 | 3,420 | 3,520 | 822,500 |
| 2007/08/07 | 3,450 | 3,470 | 3,390 | 3,420 | 499,100 |
| 2007/08/06 | 3,500 | 3,500 | 3,360 | 3,440 | 860,600 |
| 2007/08/03 | 3,600 | 3,600 | 3,420 | 3,500 | 2,237,100 |
| 2007/08/02 | 3,570 | 3,640 | 3,550 | 3,630 | 1,089,500 |
| 2007/08/01 | 3,590 | 3,620 | 3,540 | 3,560 | 459,300 |
| 2007/07/31 | 3,640 | 3,650 | 3,590 | 3,640 | 383,400 |
| 2007/07/30 | 3,590 | 3,650 | 3,540 | 3,630 | 588,200 |
| 2007/07/27 | 3,630 | 3,660 | 3,550 | 3,660 | 548,400 |
| 2007/07/26 | 3,690 | 3,700 | 3,640 | 3,640 | 316,000 |
| 2007/07/25 | 3,750 | 3,750 | 3,700 | 3,720 | 291,400 |
| 2007/07/24 | 3,680 | 3,750 | 3,680 | 3,750 | 691,000 |
| 2007/07/23 | 3,810 | 3,830 | 3,660 | 3,670 | 1,194,300 |
| 2007/07/20 | 3,850 | 3,870 | 3,800 | 3,810 | 319,600 |
| 2007/07/19 | 3,860 | 3,880 | 3,800 | 3,840 | 481,200 |
| 2007/07/18 | 3,880 | 3,890 | 3,790 | 3,850 | 424,900 |
| 2007/07/17 | 3,890 | 3,930 | 3,850 | 3,900 | 859,500 |
| 2007/07/13 | 3,820 | 3,880 | 3,810 | 3,870 | 590,500 |
| 2007/07/12 | 3,820 | 3,850 | 3,800 | 3,810 | 326,900 |
| 2007/07/11 | 3,840 | 3,870 | 3,800 | 3,820 | 757,700 |
| 2007/07/10 | 3,900 | 3,910 | 3,830 | 3,890 | 827,700 |
| 2007/07/09 | 3,940 | 3,950 | 3,900 | 3,940 | 526,200 |
| 2007/07/06 | 3,920 | 3,980 | 3,900 | 3,960 | 1,097,800 |
| 2007/07/05 | 3,850 | 3,940 | 3,840 | 3,900 | 1,092,200 |
| 2007/07/04 | 3,800 | 3,920 | 3,780 | 3,900 | 2,514,300 |
| 2007/07/03 | 3,960 | 3,970 | 3,720 | 3,780 | 3,824,500 |
| 2007/07/02 | 4,140 | 4,140 | 3,960 | 3,980 | 1,501,700 |
| 2007/06/29 | 4,200 | 4,200 | 4,050 | 4,130 | 893,200 |
| 2007/06/28 | 4,180 | 4,190 | 4,140 | 4,190 | 135,600 |
| 2007/06/27 | 4,130 | 4,200 | 4,120 | 4,150 | 556,200 |
| 2007/06/26 | 4,130 | 4,160 | 4,100 | 4,150 | 419,300 |
| 2007/06/25 | 4,170 | 4,170 | 4,120 | 4,120 | 302,900 |
| 2007/06/22 | 4,190 | 4,200 | 4,140 | 4,160 | 415,600 |
| 2007/06/21 | 4,190 | 4,230 | 4,150 | 4,220 | 256,500 |
| 2007/06/20 | 4,240 | 4,240 | 4,190 | 4,200 | 291,400 |
| 2007/06/19 | 4,260 | 4,280 | 4,210 | 4,250 | 310,100 |
| 2007/06/18 | 4,300 | 4,320 | 4,270 | 4,280 | 171,200 |
| 2007/06/15 | 4,260 | 4,310 | 4,250 | 4,280 | 240,700 |
| 2007/06/14 | 4,260 | 4,290 | 4,240 | 4,290 | 208,500 |
| 2007/06/13 | 4,240 | 4,270 | 4,210 | 4,250 | 221,700 |
| 2007/06/12 | 4,290 | 4,290 | 4,220 | 4,250 | 534,200 |
| 2007/06/11 | 4,320 | 4,330 | 4,290 | 4,310 | 206,100 |
| 2007/06/08 | 4,350 | 4,350 | 4,280 | 4,320 | 358,200 |
| 2007/06/07 | 4,350 | 4,350 | 4,300 | 4,340 | 212,500 |
| 2007/06/06 | 4,370 | 4,370 | 4,300 | 4,340 | 300,700 |
| 2007/06/05 | 4,350 | 4,370 | 4,310 | 4,360 | 255,200 |
| 2007/06/04 | 4,400 | 4,440 | 4,380 | 4,390 | 129,000 |
| 2007/06/01 | 4,400 | 4,410 | 4,380 | 4,390 | 170,500 |
| 2007/05/31 | 4,360 | 4,390 | 4,350 | 4,390 | 99,500 |
| 2007/05/30 | 4,350 | 4,370 | 4,320 | 4,350 | 203,800 |
| 2007/05/29 | 4,310 | 4,330 | 4,310 | 4,330 | 85,400 |
| 2007/05/28 | 4,310 | 4,320 | 4,270 | 4,300 | 199,800 |
| 2007/05/25 | 4,320 | 4,330 | 4,260 | 4,300 | 415,400 |
| 2007/05/24 | 4,340 | 4,370 | 4,320 | 4,360 | 169,100 |
| 2007/05/23 | 4,350 | 4,380 | 4,300 | 4,370 | 282,400 |
| 2007/05/22 | 4,370 | 4,420 | 4,330 | 4,400 | 196,600 |
| 2007/05/21 | 4,400 | 4,400 | 4,350 | 4,360 | 145,100 |
| 2007/05/18 | 4,390 | 4,410 | 4,370 | 4,370 | 187,800 |
| 2007/05/17 | 4,410 | 4,450 | 4,380 | 4,400 | 314,000 |
| 2007/05/16 | 4,460 | 4,470 | 4,380 | 4,420 | 380,500 |
| 2007/05/15 | 4,500 | 4,510 | 4,470 | 4,490 | 321,100 |
| 2007/05/14 | 4,430 | 4,540 | 4,420 | 4,520 | 504,800 |
| 2007/05/11 | 4,510 | 4,530 | 4,410 | 4,420 | 476,900 |
| 2007/05/10 | 4,530 | 4,550 | 4,510 | 4,530 | 234,500 |
| 2007/05/09 | 4,530 | 4,540 | 4,500 | 4,540 | 251,200 |
| 2007/05/08 | 4,520 | 4,530 | 4,510 | 4,530 | 187,100 |
| 2007/05/07 | 4,520 | 4,550 | 4,510 | 4,530 | 325,100 |
| 2007/05/02 | 4,520 | 4,520 | 4,500 | 4,510 | 149,400 |
| 2007/05/01 | 4,510 | 4,520 | 4,470 | 4,510 | 288,400 |
| 2007/04/27 | 4,460 | 4,550 | 4,460 | 4,500 | 245,900 |
| 2007/04/26 | 4,460 | 4,510 | 4,450 | 4,500 | 165,800 |
| 2007/04/25 | 4,430 | 4,470 | 4,390 | 4,450 | 279,500 |
| 2007/04/24 | 4,550 | 4,550 | 4,450 | 4,500 | 544,000 |
| 2007/04/23 | 4,590 | 4,600 | 4,520 | 4,550 | 393,300 |
| 2007/04/20 | 4,560 | 4,600 | 4,520 | 4,590 | 445,800 |
| 2007/04/19 | 4,560 | 4,590 | 4,520 | 4,570 | 521,400 |
| 2007/04/18 | 4,540 | 4,610 | 4,510 | 4,590 | 555,700 |
| 2007/04/17 | 4,570 | 4,570 | 4,480 | 4,530 | 398,300 |
| 2007/04/16 | 4,500 | 4,590 | 4,500 | 4,580 | 469,100 |
| 2007/04/13 | 4,510 | 4,530 | 4,500 | 4,500 | 202,700 |
| 2007/04/12 | 4,510 | 4,520 | 4,450 | 4,500 | 420,700 |
| 2007/04/11 | 4,500 | 4,540 | 4,480 | 4,540 | 1,192,400 |
| 2007/04/10 | 4,440 | 4,510 | 4,440 | 4,480 | 978,200 |
| 2007/04/09 | 4,290 | 4,410 | 4,270 | 4,400 | 600,200 |
| 2007/04/06 | 4,350 | 4,360 | 4,270 | 4,320 | 394,700 |
| 2007/04/05 | 4,400 | 4,420 | 4,320 | 4,380 | 421,600 |
| 2007/04/04 | 4,350 | 4,420 | 4,350 | 4,390 | 474,300 |
| 2007/04/03 | 4,290 | 4,350 | 4,270 | 4,340 | 561,400 |
| 2007/04/02 | 4,310 | 4,400 | 4,290 | 4,340 | 571,100 |
| 2007/03/30 | 4,320 | 4,340 | 4,300 | 4,320 | 226,900 |
| 2007/03/29 | 4,310 | 4,350 | 4,270 | 4,300 | 410,400 |
| 2007/03/28 | 4,310 | 4,350 | 4,300 | 4,310 | 327,200 |
| 2007/03/27 | 4,280 | 4,300 | 4,250 | 4,290 | 442,600 |
| 2007/03/26 | 4,300 | 4,310 | 4,250 | 4,290 | 164,400 |
| 2007/03/23 | 4,320 | 4,320 | 4,270 | 4,290 | 267,700 |
| 2007/03/22 | 4,340 | 4,340 | 4,290 | 4,310 | 176,800 |
| 2007/03/20 | 4,290 | 4,310 | 4,220 | 4,300 | 503,700 |
| 2007/03/19 | 4,190 | 4,300 | 4,180 | 4,300 | 436,200 |
| 2007/03/16 | 4,130 | 4,230 | 4,120 | 4,190 | 439,500 |
| 2007/03/15 | 4,140 | 4,180 | 4,140 | 4,170 | 258,500 |
| 2007/03/14 | 4,130 | 4,180 | 4,110 | 4,130 | 353,200 |
| 2007/03/13 | 4,120 | 4,150 | 4,080 | 4,140 | 274,400 |
| 2007/03/12 | 4,100 | 4,150 | 4,080 | 4,110 | 375,300 |
| 2007/03/09 | 4,030 | 4,090 | 4,010 | 4,060 | 406,000 |
| 2007/03/08 | 4,020 | 4,040 | 3,970 | 4,040 | 280,600 |
| 2007/03/07 | 4,070 | 4,080 | 4,020 | 4,040 | 220,700 |
| 2007/03/06 | 3,980 | 4,050 | 3,970 | 4,050 | 296,200 |
| 2007/03/05 | 4,080 | 4,090 | 4,000 | 4,000 | 249,100 |
| 2007/03/02 | 4,210 | 4,210 | 4,110 | 4,120 | 247,900 |
| 2007/03/01 | 4,240 | 4,240 | 4,120 | 4,210 | 408,500 |
| 2007/02/28 | 4,120 | 4,250 | 4,100 | 4,230 | 477,400 |
| 2007/02/27 | 4,230 | 4,260 | 4,220 | 4,250 | 294,500 |
| 2007/02/26 | 4,240 | 4,260 | 4,180 | 4,210 | 266,400 |
| 2007/02/23 | 4,210 | 4,240 | 4,170 | 4,230 | 306,700 |
| 2007/02/22 | 4,190 | 4,220 | 4,190 | 4,220 | 269,800 |
| 2007/02/21 | 4,190 | 4,250 | 4,190 | 4,190 | 444,700 |
| 2007/02/20 | 4,190 | 4,190 | 4,090 | 4,170 | 297,400 |
| 2007/02/19 | 4,200 | 4,230 | 4,160 | 4,190 | 252,700 |
| 2007/02/16 | 4,100 | 4,250 | 4,070 | 4,200 | 759,500 |
| 2007/02/15 | 4,100 | 4,130 | 4,060 | 4,100 | 288,200 |
| 2007/02/14 | 4,130 | 4,130 | 4,060 | 4,070 | 292,600 |
| 2007/02/13 | 4,100 | 4,120 | 4,050 | 4,110 | 491,400 |
| 2007/02/09 | 4,100 | 4,140 | 4,080 | 4,080 | 791,500 |
| 2007/02/08 | 4,270 | 4,290 | 4,200 | 4,200 | 484,200 |
| 2007/02/07 | 4,400 | 4,410 | 4,280 | 4,310 | 417,500 |
| 2007/02/06 | 4,380 | 4,440 | 4,360 | 4,390 | 308,000 |
| 2007/02/05 | 4,470 | 4,470 | 4,330 | 4,350 | 454,300 |
| 2007/02/02 | 4,460 | 4,520 | 4,430 | 4,460 | 537,100 |
| 2007/02/01 | 4,420 | 4,420 | 4,380 | 4,410 | 266,300 |
| 2007/01/31 | 4,460 | 4,470 | 4,370 | 4,390 | 181,100 |
| 2007/01/30 | 4,450 | 4,490 | 4,440 | 4,450 | 145,500 |
| 2007/01/29 | 4,420 | 4,440 | 4,370 | 4,420 | 210,700 |
| 2007/01/26 | 4,360 | 4,410 | 4,330 | 4,400 | 184,600 |
| 2007/01/25 | 4,420 | 4,450 | 4,360 | 4,400 | 227,800 |
| 2007/01/24 | 4,400 | 4,450 | 4,390 | 4,420 | 294,400 |
| 2007/01/23 | 4,400 | 4,400 | 4,320 | 4,360 | 206,400 |
| 2007/01/22 | 4,410 | 4,410 | 4,350 | 4,400 | 202,100 |
| 2007/01/19 | 4,370 | 4,400 | 4,320 | 4,380 | 336,500 |
| 2007/01/18 | 4,310 | 4,340 | 4,260 | 4,320 | 273,400 |
| 2007/01/17 | 4,350 | 4,350 | 4,250 | 4,300 | 464,800 |
| 2007/01/16 | 4,330 | 4,390 | 4,290 | 4,310 | 344,600 |
| 2007/01/15 | 4,300 | 4,350 | 4,280 | 4,320 | 446,400 |
| 2007/01/12 | 4,300 | 4,340 | 4,290 | 4,300 | 499,700 |
| 2007/01/11 | 4,390 | 4,390 | 4,240 | 4,260 | 731,800 |
| 2007/01/10 | 4,560 | 4,560 | 4,360 | 4,380 | 612,600 |
| 2007/01/09 | 4,530 | 4,580 | 4,510 | 4,570 | 498,700 |
| 2007/01/05 | 4,520 | 4,540 | 4,460 | 4,470 | 289,100 |
| 2007/01/04 | 4,470 | 4,540 | 4,470 | 4,510 | 143,900 |