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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,110 | 3,130 | 3,080 | 3,120 | 173,600 |
| 2008/12/29 | 3,150 | 3,180 | 3,090 | 3,140 | 263,700 |
| 2008/12/26 | 3,220 | 3,230 | 3,160 | 3,170 | 400,900 |
| 2008/12/25 | 3,170 | 3,200 | 3,110 | 3,190 | 257,900 |
| 2008/12/24 | 3,260 | 3,260 | 3,070 | 3,160 | 686,400 |
| 2008/12/22 | 3,290 | 3,310 | 3,280 | 3,290 | 205,000 |
| 2008/12/19 | 3,300 | 3,300 | 3,270 | 3,280 | 232,300 |
| 2008/12/18 | 3,300 | 3,310 | 3,280 | 3,300 | 441,600 |
| 2008/12/17 | 3,300 | 3,340 | 3,260 | 3,300 | 360,400 |
| 2008/12/16 | 3,340 | 3,380 | 3,290 | 3,300 | 524,700 |
| 2008/12/15 | 3,320 | 3,420 | 3,320 | 3,390 | 202,800 |
| 2008/12/12 | 3,370 | 3,370 | 3,230 | 3,290 | 366,900 |
| 2008/12/11 | 3,350 | 3,370 | 3,290 | 3,360 | 213,500 |
| 2008/12/10 | 3,290 | 3,360 | 3,240 | 3,320 | 292,100 |
| 2008/12/09 | 3,360 | 3,380 | 3,280 | 3,310 | 582,800 |
| 2008/12/08 | 3,390 | 3,450 | 3,360 | 3,410 | 180,300 |
| 2008/12/05 | 3,380 | 3,420 | 3,380 | 3,380 | 214,200 |
| 2008/12/04 | 3,330 | 3,390 | 3,330 | 3,380 | 263,500 |
| 2008/12/03 | 3,380 | 3,390 | 3,330 | 3,380 | 343,200 |
| 2008/12/02 | 3,300 | 3,350 | 3,270 | 3,300 | 300,300 |
| 2008/12/01 | 3,360 | 3,410 | 3,350 | 3,380 | 210,200 |
| 2008/11/28 | 3,350 | 3,400 | 3,320 | 3,400 | 461,000 |
| 2008/11/27 | 3,330 | 3,330 | 3,220 | 3,310 | 562,600 |
| 2008/11/26 | 3,200 | 3,220 | 3,130 | 3,180 | 584,500 |
| 2008/11/25 | 3,410 | 3,420 | 3,190 | 3,290 | 470,700 |
| 2008/11/21 | 3,290 | 3,400 | 3,230 | 3,400 | 469,000 |
| 2008/11/20 | 3,360 | 3,370 | 3,310 | 3,320 | 445,200 |
| 2008/11/19 | 3,410 | 3,450 | 3,350 | 3,400 | 537,900 |
| 2008/11/18 | 3,320 | 3,450 | 3,290 | 3,410 | 823,000 |
| 2008/11/17 | 3,230 | 3,390 | 3,200 | 3,290 | 901,600 |
| 2008/11/14 | 3,210 | 3,250 | 3,110 | 3,180 | 728,900 |
| 2008/11/13 | 2,995 | 3,150 | 2,975 | 3,060 | 668,800 |
| 2008/11/12 | 2,865 | 3,060 | 2,835 | 3,020 | 608,400 |
| 2008/11/11 | 2,910 | 2,970 | 2,855 | 2,885 | 480,400 |
| 2008/11/10 | 2,995 | 3,050 | 2,930 | 2,950 | 197,600 |
| 2008/11/07 | 2,900 | 2,945 | 2,865 | 2,920 | 370,100 |
| 2008/11/06 | 2,920 | 3,030 | 2,900 | 2,970 | 460,600 |
| 2008/11/05 | 3,080 | 3,120 | 3,030 | 3,110 | 540,400 |
| 2008/11/04 | 2,900 | 2,955 | 2,850 | 2,950 | 382,700 |
| 2008/10/31 | 2,755 | 2,990 | 2,700 | 2,785 | 1,121,900 |
| 2008/10/30 | 2,900 | 3,070 | 2,900 | 2,995 | 922,100 |
| 2008/10/29 | 2,915 | 2,940 | 2,705 | 2,900 | 1,172,800 |
| 2008/10/28 | 2,440 | 2,710 | 2,280 | 2,675 | 1,466,600 |
| 2008/10/27 | 2,670 | 2,850 | 2,600 | 2,600 | 1,380,800 |
| 2008/10/24 | 3,190 | 3,240 | 3,090 | 3,100 | 1,637,700 |
| 2008/10/23 | 3,560 | 3,610 | 3,390 | 3,590 | 800,000 |
| 2008/10/22 | 3,740 | 3,750 | 3,550 | 3,570 | 502,800 |
| 2008/10/21 | 3,760 | 3,760 | 3,640 | 3,730 | 601,100 |
| 2008/10/20 | 3,870 | 3,870 | 3,700 | 3,750 | 667,100 |
| 2008/10/17 | 3,760 | 3,820 | 3,720 | 3,770 | 431,800 |
| 2008/10/16 | 3,660 | 3,830 | 3,500 | 3,610 | 731,000 |
| 2008/10/15 | 3,570 | 3,780 | 3,520 | 3,750 | 452,800 |
| 2008/10/14 | 3,600 | 3,700 | 3,580 | 3,670 | 621,500 |
| 2008/10/10 | 3,470 | 3,470 | 3,220 | 3,360 | 1,051,200 |
| 2008/10/09 | 3,620 | 3,620 | 3,440 | 3,460 | 722,200 |
| 2008/10/08 | 3,940 | 3,980 | 3,700 | 3,720 | 762,300 |
| 2008/10/07 | 3,960 | 4,010 | 3,900 | 3,990 | 616,400 |
| 2008/10/06 | 3,990 | 4,090 | 3,940 | 3,950 | 595,700 |
| 2008/10/03 | 4,020 | 4,040 | 3,980 | 4,010 | 704,400 |
| 2008/10/02 | 3,950 | 4,100 | 3,950 | 4,060 | 673,800 |
| 2008/10/01 | 3,840 | 3,870 | 3,830 | 3,850 | 857,000 |
| 2008/09/30 | 3,790 | 3,810 | 3,700 | 3,760 | 364,000 |
| 2008/09/29 | 3,890 | 3,910 | 3,850 | 3,890 | 395,900 |
| 2008/09/26 | 3,930 | 3,950 | 3,890 | 3,930 | 383,700 |
| 2008/09/25 | 3,860 | 3,910 | 3,830 | 3,900 | 525,200 |
| 2008/09/24 | 3,820 | 3,910 | 3,810 | 3,830 | 485,100 |
| 2008/09/22 | 3,900 | 3,900 | 3,840 | 3,850 | 467,300 |
| 2008/09/19 | 3,820 | 3,930 | 3,820 | 3,870 | 530,500 |
| 2008/09/18 | 3,760 | 3,940 | 3,760 | 3,920 | 485,200 |
| 2008/09/17 | 4,020 | 4,020 | 3,850 | 3,860 | 349,400 |
| 2008/09/16 | 3,890 | 3,900 | 3,850 | 3,870 | 492,700 |
| 2008/09/12 | 3,900 | 3,930 | 3,860 | 3,900 | 819,900 |
| 2008/09/11 | 3,990 | 4,020 | 3,960 | 3,980 | 625,700 |
| 2008/09/10 | 3,950 | 4,020 | 3,940 | 4,000 | 364,800 |
| 2008/09/09 | 3,900 | 4,020 | 3,900 | 4,000 | 700,800 |
| 2008/09/08 | 4,040 | 4,060 | 3,820 | 3,880 | 623,400 |
| 2008/09/05 | 3,930 | 4,000 | 3,920 | 4,000 | 650,400 |
| 2008/09/04 | 3,980 | 4,080 | 3,950 | 3,960 | 1,719,600 |
| 2008/09/03 | 3,820 | 3,900 | 3,820 | 3,880 | 924,000 |
| 2008/09/02 | 3,730 | 3,810 | 3,700 | 3,750 | 795,900 |
| 2008/09/01 | 3,610 | 3,750 | 3,600 | 3,700 | 739,700 |
| 2008/08/29 | 3,600 | 3,630 | 3,590 | 3,610 | 598,600 |
| 2008/08/28 | 3,500 | 3,560 | 3,490 | 3,550 | 698,100 |
| 2008/08/27 | 3,500 | 3,510 | 3,480 | 3,500 | 322,200 |
| 2008/08/26 | 3,500 | 3,510 | 3,460 | 3,500 | 186,100 |
| 2008/08/25 | 3,500 | 3,590 | 3,480 | 3,500 | 549,400 |
| 2008/08/22 | 3,490 | 3,500 | 3,480 | 3,500 | 190,100 |
| 2008/08/21 | 3,500 | 3,500 | 3,480 | 3,490 | 399,500 |
| 2008/08/20 | 3,500 | 3,510 | 3,480 | 3,500 | 465,500 |
| 2008/08/19 | 3,480 | 3,510 | 3,460 | 3,490 | 424,500 |
| 2008/08/18 | 3,500 | 3,520 | 3,470 | 3,470 | 419,500 |
| 2008/08/15 | 3,500 | 3,510 | 3,470 | 3,500 | 343,300 |
| 2008/08/14 | 3,510 | 3,510 | 3,440 | 3,490 | 397,500 |
| 2008/08/13 | 3,500 | 3,540 | 3,470 | 3,490 | 902,900 |
| 2008/08/12 | 3,650 | 3,650 | 3,530 | 3,540 | 573,900 |
| 2008/08/11 | 3,720 | 3,760 | 3,640 | 3,650 | 413,800 |
| 2008/08/08 | 3,790 | 3,800 | 3,660 | 3,680 | 465,400 |
| 2008/08/07 | 3,740 | 3,810 | 3,730 | 3,740 | 432,700 |
| 2008/08/06 | 3,790 | 3,830 | 3,750 | 3,790 | 499,400 |
| 2008/08/05 | 3,740 | 3,890 | 3,630 | 3,880 | 1,173,400 |
| 2008/08/04 | 3,780 | 3,810 | 3,680 | 3,690 | 1,199,300 |
| 2008/08/01 | 3,940 | 4,040 | 3,630 | 3,690 | 2,163,100 |
| 2008/07/31 | 3,570 | 3,600 | 3,430 | 3,540 | 655,000 |
| 2008/07/30 | 3,460 | 3,560 | 3,420 | 3,520 | 846,900 |
| 2008/07/29 | 3,550 | 3,550 | 3,440 | 3,450 | 487,800 |
| 2008/07/28 | 3,500 | 3,650 | 3,500 | 3,630 | 329,600 |
| 2008/07/25 | 3,500 | 3,560 | 3,490 | 3,520 | 325,800 |
| 2008/07/24 | 3,500 | 3,500 | 3,420 | 3,470 | 286,500 |
| 2008/07/23 | 3,450 | 3,490 | 3,440 | 3,450 | 235,000 |
| 2008/07/22 | 3,490 | 3,490 | 3,410 | 3,440 | 240,500 |
| 2008/07/18 | 3,420 | 3,430 | 3,380 | 3,400 | 192,200 |
| 2008/07/17 | 3,440 | 3,440 | 3,360 | 3,400 | 162,400 |
| 2008/07/16 | 3,340 | 3,460 | 3,340 | 3,460 | 266,400 |
| 2008/07/15 | 3,400 | 3,410 | 3,320 | 3,340 | 178,200 |
| 2008/07/14 | 3,410 | 3,450 | 3,400 | 3,400 | 143,300 |
| 2008/07/11 | 3,500 | 3,500 | 3,400 | 3,430 | 273,800 |
| 2008/07/10 | 3,490 | 3,520 | 3,460 | 3,500 | 183,500 |
| 2008/07/09 | 3,560 | 3,560 | 3,450 | 3,460 | 281,800 |
| 2008/07/08 | 3,460 | 3,590 | 3,450 | 3,530 | 498,400 |
| 2008/07/07 | 3,420 | 3,480 | 3,410 | 3,450 | 130,900 |
| 2008/07/04 | 3,500 | 3,500 | 3,400 | 3,420 | 182,800 |
| 2008/07/03 | 3,490 | 3,510 | 3,460 | 3,470 | 136,900 |
| 2008/07/02 | 3,590 | 3,590 | 3,480 | 3,500 | 329,500 |
| 2008/07/01 | 3,610 | 3,640 | 3,580 | 3,600 | 292,400 |
| 2008/06/30 | 3,580 | 3,650 | 3,560 | 3,560 | 329,300 |
| 2008/06/27 | 3,520 | 3,530 | 3,480 | 3,530 | 228,000 |
| 2008/06/26 | 3,580 | 3,590 | 3,520 | 3,570 | 318,900 |
| 2008/06/25 | 3,620 | 3,620 | 3,540 | 3,560 | 373,400 |
| 2008/06/24 | 3,470 | 3,600 | 3,470 | 3,570 | 238,300 |
| 2008/06/23 | 3,410 | 3,550 | 3,400 | 3,520 | 394,800 |
| 2008/06/20 | 3,530 | 3,540 | 3,430 | 3,440 | 310,200 |
| 2008/06/19 | 3,530 | 3,560 | 3,490 | 3,520 | 295,200 |
| 2008/06/18 | 3,550 | 3,570 | 3,550 | 3,550 | 183,200 |
| 2008/06/17 | 3,590 | 3,600 | 3,540 | 3,560 | 245,400 |
| 2008/06/16 | 3,640 | 3,650 | 3,590 | 3,620 | 186,800 |
| 2008/06/13 | 3,590 | 3,600 | 3,540 | 3,590 | 417,000 |
| 2008/06/12 | 3,640 | 3,670 | 3,600 | 3,630 | 261,400 |
| 2008/06/11 | 3,710 | 3,740 | 3,660 | 3,720 | 162,500 |
| 2008/06/10 | 3,720 | 3,730 | 3,670 | 3,700 | 187,100 |
| 2008/06/09 | 3,700 | 3,750 | 3,690 | 3,730 | 184,300 |
| 2008/06/06 | 3,830 | 3,830 | 3,770 | 3,790 | 162,500 |
| 2008/06/05 | 3,760 | 3,780 | 3,730 | 3,770 | 212,400 |
| 2008/06/04 | 3,730 | 3,820 | 3,710 | 3,810 | 329,700 |
| 2008/06/03 | 3,780 | 3,780 | 3,700 | 3,730 | 210,500 |
| 2008/06/02 | 3,810 | 3,850 | 3,760 | 3,800 | 252,700 |
| 2008/05/30 | 3,800 | 3,860 | 3,770 | 3,820 | 470,600 |
| 2008/05/29 | 3,700 | 3,750 | 3,660 | 3,720 | 371,800 |
| 2008/05/28 | 3,670 | 3,680 | 3,600 | 3,630 | 332,000 |
| 2008/05/27 | 3,720 | 3,720 | 3,680 | 3,720 | 91,600 |
| 2008/05/26 | 3,700 | 3,710 | 3,630 | 3,670 | 191,700 |
| 2008/05/23 | 3,780 | 3,800 | 3,750 | 3,770 | 228,700 |
| 2008/05/22 | 3,680 | 3,780 | 3,610 | 3,770 | 333,000 |
| 2008/05/21 | 3,700 | 3,730 | 3,660 | 3,670 | 303,700 |
| 2008/05/20 | 3,730 | 3,750 | 3,690 | 3,720 | 164,500 |
| 2008/05/19 | 3,700 | 3,730 | 3,690 | 3,710 | 296,100 |
| 2008/05/16 | 3,680 | 3,730 | 3,640 | 3,690 | 211,500 |
| 2008/05/15 | 3,660 | 3,710 | 3,660 | 3,670 | 307,100 |
| 2008/05/14 | 3,850 | 3,980 | 3,600 | 3,650 | 975,900 |
| 2008/05/13 | 3,600 | 3,900 | 3,510 | 3,840 | 743,400 |
| 2008/05/12 | 3,570 | 3,630 | 3,570 | 3,620 | 135,200 |
| 2008/05/09 | 3,690 | 3,690 | 3,590 | 3,600 | 128,500 |
| 2008/05/08 | 3,690 | 3,690 | 3,650 | 3,680 | 150,300 |
| 2008/05/07 | 3,640 | 3,690 | 3,640 | 3,690 | 220,800 |
| 2008/05/02 | 3,630 | 3,640 | 3,580 | 3,630 | 103,100 |
| 2008/05/01 | 3,610 | 3,630 | 3,580 | 3,600 | 144,900 |
| 2008/04/30 | 3,560 | 3,680 | 3,540 | 3,650 | 257,400 |
| 2008/04/28 | 3,560 | 3,620 | 3,550 | 3,570 | 246,400 |
| 2008/04/25 | 3,480 | 3,540 | 3,470 | 3,520 | 211,900 |
| 2008/04/24 | 3,430 | 3,470 | 3,420 | 3,430 | 165,400 |
| 2008/04/23 | 3,420 | 3,450 | 3,400 | 3,440 | 167,900 |
| 2008/04/22 | 3,370 | 3,460 | 3,370 | 3,450 | 330,100 |
| 2008/04/21 | 3,410 | 3,430 | 3,340 | 3,360 | 504,800 |
| 2008/04/18 | 3,440 | 3,450 | 3,380 | 3,400 | 326,700 |
| 2008/04/17 | 3,530 | 3,540 | 3,440 | 3,460 | 313,400 |
| 2008/04/16 | 3,500 | 3,540 | 3,500 | 3,510 | 239,400 |
| 2008/04/15 | 3,470 | 3,530 | 3,450 | 3,500 | 287,000 |
| 2008/04/14 | 3,490 | 3,510 | 3,440 | 3,460 | 223,200 |
| 2008/04/11 | 3,560 | 3,590 | 3,530 | 3,560 | 291,500 |
| 2008/04/10 | 3,550 | 3,560 | 3,520 | 3,550 | 272,600 |
| 2008/04/09 | 3,580 | 3,630 | 3,550 | 3,570 | 427,100 |
| 2008/04/08 | 3,640 | 3,710 | 3,630 | 3,670 | 283,200 |
| 2008/04/07 | 3,570 | 3,650 | 3,540 | 3,610 | 466,800 |
| 2008/04/04 | 3,550 | 3,580 | 3,520 | 3,560 | 352,700 |
| 2008/04/03 | 3,470 | 3,560 | 3,440 | 3,550 | 450,800 |
| 2008/04/02 | 3,390 | 3,460 | 3,380 | 3,410 | 302,000 |
| 2008/04/01 | 3,370 | 3,400 | 3,330 | 3,380 | 337,800 |
| 2008/03/31 | 3,390 | 3,400 | 3,300 | 3,360 | 449,100 |
| 2008/03/28 | 3,390 | 3,400 | 3,300 | 3,380 | 444,400 |
| 2008/03/27 | 3,470 | 3,490 | 3,390 | 3,410 | 273,500 |
| 2008/03/26 | 3,430 | 3,530 | 3,410 | 3,460 | 391,800 |
| 2008/03/25 | 3,430 | 3,470 | 3,400 | 3,440 | 392,900 |
| 2008/03/24 | 3,440 | 3,440 | 3,360 | 3,360 | 320,400 |
| 2008/03/21 | 3,400 | 3,460 | 3,310 | 3,440 | 713,400 |
| 2008/03/19 | 3,550 | 3,550 | 3,400 | 3,420 | 717,900 |
| 2008/03/18 | 3,350 | 3,550 | 3,340 | 3,540 | 536,400 |
| 2008/03/17 | 3,390 | 3,410 | 3,310 | 3,340 | 456,600 |
| 2008/03/14 | 3,560 | 3,570 | 3,430 | 3,440 | 555,400 |
| 2008/03/13 | 3,510 | 3,580 | 3,480 | 3,550 | 527,700 |
| 2008/03/12 | 3,520 | 3,570 | 3,490 | 3,550 | 304,300 |
| 2008/03/11 | 3,490 | 3,500 | 3,410 | 3,470 | 409,700 |
| 2008/03/10 | 3,370 | 3,540 | 3,370 | 3,520 | 315,100 |
| 2008/03/07 | 3,350 | 3,460 | 3,320 | 3,420 | 464,900 |
| 2008/03/06 | 3,350 | 3,490 | 3,320 | 3,480 | 334,800 |
| 2008/03/05 | 3,370 | 3,410 | 3,300 | 3,350 | 299,900 |
| 2008/03/04 | 3,420 | 3,430 | 3,380 | 3,390 | 240,900 |
| 2008/03/03 | 3,480 | 3,520 | 3,410 | 3,470 | 233,200 |
| 2008/02/29 | 3,430 | 3,470 | 3,380 | 3,470 | 257,800 |
| 2008/02/28 | 3,480 | 3,480 | 3,390 | 3,480 | 366,400 |
| 2008/02/27 | 3,520 | 3,550 | 3,470 | 3,510 | 482,200 |
| 2008/02/26 | 3,760 | 3,760 | 3,440 | 3,480 | 1,175,500 |
| 2008/02/25 | 3,700 | 3,760 | 3,690 | 3,750 | 382,200 |
| 2008/02/22 | 3,560 | 3,590 | 3,540 | 3,590 | 182,800 |
| 2008/02/21 | 3,550 | 3,620 | 3,540 | 3,610 | 397,700 |
| 2008/02/20 | 3,710 | 3,710 | 3,470 | 3,510 | 687,400 |
| 2008/02/19 | 3,670 | 3,720 | 3,670 | 3,700 | 312,300 |
| 2008/02/18 | 3,600 | 3,680 | 3,560 | 3,640 | 371,700 |
| 2008/02/15 | 3,570 | 3,610 | 3,520 | 3,610 | 450,500 |
| 2008/02/14 | 3,500 | 3,570 | 3,480 | 3,520 | 399,000 |
| 2008/02/13 | 3,410 | 3,460 | 3,390 | 3,410 | 397,700 |
| 2008/02/12 | 3,400 | 3,490 | 3,350 | 3,450 | 503,400 |
| 2008/02/08 | 3,380 | 3,530 | 3,380 | 3,480 | 413,500 |
| 2008/02/07 | 3,280 | 3,390 | 3,260 | 3,380 | 562,700 |
| 2008/02/06 | 3,330 | 3,340 | 3,230 | 3,300 | 1,035,400 |
| 2008/02/05 | 3,530 | 3,600 | 3,520 | 3,580 | 631,900 |
| 2008/02/04 | 3,620 | 3,620 | 3,240 | 3,430 | 945,600 |
| 2008/02/01 | 3,510 | 3,650 | 3,490 | 3,610 | 353,300 |
| 2008/01/31 | 3,400 | 3,550 | 3,380 | 3,550 | 382,600 |
| 2008/01/30 | 3,450 | 3,480 | 3,390 | 3,450 | 260,300 |
| 2008/01/29 | 3,420 | 3,460 | 3,340 | 3,400 | 426,000 |
| 2008/01/28 | 3,430 | 3,500 | 3,360 | 3,370 | 373,400 |
| 2008/01/25 | 3,350 | 3,430 | 3,340 | 3,380 | 398,800 |
| 2008/01/24 | 3,290 | 3,360 | 3,270 | 3,290 | 295,700 |
| 2008/01/23 | 3,320 | 3,350 | 3,230 | 3,290 | 293,200 |
| 2008/01/22 | 3,410 | 3,410 | 3,290 | 3,310 | 311,500 |
| 2008/01/21 | 3,560 | 3,560 | 3,400 | 3,420 | 282,800 |
| 2008/01/18 | 3,340 | 3,490 | 3,210 | 3,460 | 758,300 |
| 2008/01/17 | 3,450 | 3,460 | 3,330 | 3,440 | 456,200 |
| 2008/01/16 | 3,440 | 3,460 | 3,400 | 3,430 | 426,200 |
| 2008/01/15 | 3,570 | 3,580 | 3,450 | 3,480 | 513,500 |
| 2008/01/11 | 3,580 | 3,600 | 3,530 | 3,560 | 306,800 |
| 2008/01/10 | 3,580 | 3,600 | 3,530 | 3,550 | 148,700 |
| 2008/01/09 | 3,480 | 3,570 | 3,450 | 3,540 | 275,900 |
| 2008/01/08 | 3,480 | 3,530 | 3,480 | 3,500 | 321,800 |
| 2008/01/07 | 3,530 | 3,550 | 3,460 | 3,480 | 365,200 |
| 2008/01/04 | 3,660 | 3,700 | 3,510 | 3,540 | 224,700 |