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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,070 | 3,080 | 3,010 | 3,030 | 205,700 |
| 2009/12/29 | 3,030 | 3,060 | 3,020 | 3,060 | 181,700 |
| 2009/12/28 | 3,020 | 3,050 | 3,010 | 3,040 | 209,800 |
| 2009/12/25 | 3,040 | 3,050 | 3,010 | 3,010 | 182,300 |
| 2009/12/24 | 3,030 | 3,050 | 3,020 | 3,040 | 206,100 |
| 2009/12/22 | 3,030 | 3,040 | 3,010 | 3,020 | 146,100 |
| 2009/12/21 | 3,010 | 3,040 | 3,000 | 3,020 | 174,300 |
| 2009/12/18 | 2,980 | 3,010 | 2,975 | 3,000 | 189,200 |
| 2009/12/17 | 3,000 | 3,020 | 2,985 | 2,985 | 167,900 |
| 2009/12/16 | 2,990 | 3,020 | 2,970 | 3,000 | 269,000 |
| 2009/12/15 | 3,000 | 3,010 | 2,945 | 2,960 | 468,600 |
| 2009/12/14 | 3,070 | 3,070 | 2,990 | 3,010 | 289,100 |
| 2009/12/11 | 3,030 | 3,050 | 3,020 | 3,050 | 276,200 |
| 2009/12/10 | 3,010 | 3,040 | 2,995 | 3,030 | 377,400 |
| 2009/12/09 | 3,070 | 3,080 | 3,040 | 3,050 | 324,500 |
| 2009/12/08 | 3,090 | 3,120 | 3,070 | 3,090 | 310,400 |
| 2009/12/07 | 3,150 | 3,160 | 3,060 | 3,080 | 467,000 |
| 2009/12/04 | 3,160 | 3,160 | 3,110 | 3,140 | 178,300 |
| 2009/12/03 | 3,090 | 3,140 | 3,090 | 3,140 | 385,600 |
| 2009/12/02 | 3,070 | 3,110 | 3,060 | 3,070 | 412,800 |
| 2009/12/01 | 3,140 | 3,200 | 3,090 | 3,100 | 555,400 |
| 2009/11/30 | 3,100 | 3,170 | 3,090 | 3,170 | 288,200 |
| 2009/11/27 | 3,090 | 3,140 | 3,080 | 3,090 | 251,600 |
| 2009/11/26 | 3,080 | 3,110 | 3,070 | 3,090 | 202,800 |
| 2009/11/25 | 3,100 | 3,120 | 3,060 | 3,070 | 255,000 |
| 2009/11/24 | 3,100 | 3,100 | 3,050 | 3,070 | 211,600 |
| 2009/11/20 | 3,070 | 3,090 | 3,030 | 3,070 | 270,200 |
| 2009/11/19 | 3,080 | 3,110 | 3,060 | 3,090 | 438,100 |
| 2009/11/18 | 3,130 | 3,130 | 3,050 | 3,070 | 509,500 |
| 2009/11/17 | 3,220 | 3,230 | 3,160 | 3,170 | 173,100 |
| 2009/11/16 | 3,210 | 3,230 | 3,180 | 3,220 | 141,200 |
| 2009/11/13 | 3,210 | 3,270 | 3,210 | 3,230 | 253,800 |
| 2009/11/12 | 3,260 | 3,260 | 3,170 | 3,200 | 214,200 |
| 2009/11/11 | 3,320 | 3,330 | 3,230 | 3,240 | 280,900 |
| 2009/11/10 | 3,370 | 3,420 | 3,340 | 3,350 | 341,300 |
| 2009/11/09 | 3,300 | 3,390 | 3,270 | 3,360 | 575,500 |
| 2009/11/06 | 3,290 | 3,290 | 3,240 | 3,280 | 244,100 |
| 2009/11/05 | 3,250 | 3,260 | 3,230 | 3,260 | 191,500 |
| 2009/11/04 | 3,250 | 3,260 | 3,200 | 3,250 | 354,000 |
| 2009/11/02 | 3,210 | 3,270 | 3,200 | 3,270 | 386,300 |
| 2009/10/30 | 3,300 | 3,300 | 3,180 | 3,210 | 708,800 |
| 2009/10/29 | 3,320 | 3,340 | 3,200 | 3,200 | 1,224,600 |
| 2009/10/28 | 3,450 | 3,480 | 3,420 | 3,420 | 541,500 |
| 2009/10/27 | 3,400 | 3,470 | 3,390 | 3,420 | 293,000 |
| 2009/10/26 | 3,500 | 3,510 | 3,410 | 3,430 | 429,200 |
| 2009/10/23 | 3,480 | 3,530 | 3,480 | 3,490 | 516,100 |
| 2009/10/22 | 3,480 | 3,520 | 3,430 | 3,450 | 330,300 |
| 2009/10/21 | 3,530 | 3,540 | 3,470 | 3,470 | 418,600 |
| 2009/10/20 | 3,550 | 3,590 | 3,510 | 3,530 | 519,000 |
| 2009/10/19 | 3,490 | 3,540 | 3,480 | 3,530 | 524,300 |
| 2009/10/16 | 3,420 | 3,480 | 3,410 | 3,460 | 387,800 |
| 2009/10/15 | 3,390 | 3,420 | 3,380 | 3,410 | 196,600 |
| 2009/10/14 | 3,350 | 3,400 | 3,320 | 3,370 | 383,100 |
| 2009/10/13 | 3,270 | 3,350 | 3,260 | 3,330 | 297,000 |
| 2009/10/09 | 3,300 | 3,320 | 3,240 | 3,320 | 311,600 |
| 2009/10/08 | 3,370 | 3,380 | 3,290 | 3,320 | 449,800 |
| 2009/10/07 | 3,410 | 3,410 | 3,370 | 3,410 | 399,100 |
| 2009/10/06 | 3,420 | 3,420 | 3,350 | 3,380 | 334,100 |
| 2009/10/05 | 3,370 | 3,440 | 3,370 | 3,420 | 420,100 |
| 2009/10/02 | 3,380 | 3,400 | 3,350 | 3,390 | 323,300 |
| 2009/10/01 | 3,410 | 3,440 | 3,390 | 3,400 | 248,600 |
| 2009/09/30 | 3,410 | 3,450 | 3,400 | 3,450 | 228,100 |
| 2009/09/29 | 3,430 | 3,430 | 3,360 | 3,390 | 341,900 |
| 2009/09/28 | 3,420 | 3,440 | 3,390 | 3,400 | 253,500 |
| 2009/09/25 | 3,390 | 3,430 | 3,360 | 3,420 | 328,600 |
| 2009/09/24 | 3,360 | 3,430 | 3,360 | 3,410 | 474,500 |
| 2009/09/18 | 3,380 | 3,420 | 3,350 | 3,380 | 433,600 |
| 2009/09/17 | 3,400 | 3,450 | 3,360 | 3,370 | 593,900 |
| 2009/09/16 | 3,400 | 3,420 | 3,350 | 3,360 | 260,100 |
| 2009/09/15 | 3,350 | 3,410 | 3,330 | 3,400 | 635,300 |
| 2009/09/14 | 3,290 | 3,360 | 3,280 | 3,330 | 592,300 |
| 2009/09/11 | 3,310 | 3,310 | 3,250 | 3,280 | 559,200 |
| 2009/09/10 | 3,250 | 3,280 | 3,210 | 3,260 | 293,000 |
| 2009/09/09 | 3,220 | 3,220 | 3,170 | 3,200 | 405,500 |
| 2009/09/08 | 3,300 | 3,300 | 3,230 | 3,250 | 379,300 |
| 2009/09/07 | 3,330 | 3,340 | 3,280 | 3,290 | 359,700 |
| 2009/09/04 | 3,350 | 3,380 | 3,260 | 3,300 | 841,800 |
| 2009/09/03 | 3,280 | 3,360 | 3,250 | 3,330 | 1,411,500 |
| 2009/09/02 | 3,120 | 3,200 | 3,080 | 3,180 | 753,000 |
| 2009/09/01 | 3,090 | 3,130 | 3,050 | 3,130 | 505,700 |
| 2009/08/31 | 3,100 | 3,120 | 3,060 | 3,070 | 424,400 |
| 2009/08/28 | 3,070 | 3,090 | 3,070 | 3,090 | 365,600 |
| 2009/08/27 | 3,060 | 3,060 | 3,020 | 3,040 | 168,700 |
| 2009/08/26 | 3,080 | 3,090 | 3,060 | 3,060 | 225,300 |
| 2009/08/25 | 3,090 | 3,100 | 3,060 | 3,060 | 261,500 |
| 2009/08/24 | 3,100 | 3,120 | 3,070 | 3,080 | 250,100 |
| 2009/08/21 | 3,030 | 3,100 | 2,990 | 3,050 | 892,600 |
| 2009/08/20 | 3,020 | 3,030 | 2,990 | 3,010 | 325,800 |
| 2009/08/19 | 3,050 | 3,050 | 2,990 | 3,010 | 305,000 |
| 2009/08/18 | 3,020 | 3,040 | 3,000 | 3,020 | 289,600 |
| 2009/08/17 | 3,080 | 3,090 | 3,030 | 3,060 | 286,100 |
| 2009/08/14 | 3,060 | 3,080 | 3,060 | 3,080 | 145,800 |
| 2009/08/13 | 3,110 | 3,140 | 3,060 | 3,080 | 190,500 |
| 2009/08/12 | 3,120 | 3,150 | 3,060 | 3,070 | 292,000 |
| 2009/08/11 | 3,090 | 3,130 | 3,090 | 3,130 | 405,000 |
| 2009/08/10 | 3,120 | 3,130 | 3,060 | 3,080 | 298,300 |
| 2009/08/07 | 3,130 | 3,130 | 3,100 | 3,110 | 226,800 |
| 2009/08/06 | 3,170 | 3,190 | 3,130 | 3,130 | 304,900 |
| 2009/08/05 | 3,120 | 3,160 | 3,120 | 3,130 | 419,400 |
| 2009/08/04 | 3,230 | 3,250 | 3,180 | 3,200 | 496,800 |
| 2009/08/03 | 3,140 | 3,240 | 3,080 | 3,240 | 1,331,100 |
| 2009/07/31 | 2,925 | 3,020 | 2,920 | 3,020 | 512,500 |
| 2009/07/30 | 2,900 | 2,910 | 2,885 | 2,885 | 495,400 |
| 2009/07/29 | 2,890 | 2,910 | 2,885 | 2,900 | 236,000 |
| 2009/07/28 | 2,890 | 2,890 | 2,860 | 2,890 | 249,300 |
| 2009/07/27 | 2,900 | 2,900 | 2,870 | 2,885 | 228,700 |
| 2009/07/24 | 2,950 | 2,950 | 2,875 | 2,890 | 591,400 |
| 2009/07/23 | 2,925 | 2,925 | 2,880 | 2,895 | 347,600 |
| 2009/07/22 | 2,890 | 2,920 | 2,880 | 2,900 | 390,700 |
| 2009/07/21 | 2,875 | 2,915 | 2,865 | 2,915 | 388,300 |
| 2009/07/17 | 2,825 | 2,865 | 2,825 | 2,860 | 214,100 |
| 2009/07/16 | 2,870 | 2,885 | 2,830 | 2,845 | 257,900 |
| 2009/07/15 | 2,840 | 2,880 | 2,820 | 2,850 | 247,400 |
| 2009/07/14 | 2,880 | 2,885 | 2,830 | 2,855 | 386,800 |
| 2009/07/13 | 2,920 | 2,945 | 2,900 | 2,920 | 352,700 |
| 2009/07/10 | 2,900 | 2,925 | 2,870 | 2,915 | 251,000 |
| 2009/07/09 | 2,880 | 2,925 | 2,865 | 2,910 | 686,600 |
| 2009/07/08 | 2,810 | 2,880 | 2,810 | 2,880 | 344,300 |
| 2009/07/07 | 2,810 | 2,845 | 2,810 | 2,835 | 202,400 |
| 2009/07/06 | 2,815 | 2,840 | 2,800 | 2,830 | 195,200 |
| 2009/07/03 | 2,825 | 2,825 | 2,740 | 2,810 | 487,200 |
| 2009/07/02 | 2,870 | 2,875 | 2,830 | 2,835 | 378,500 |
| 2009/07/01 | 2,880 | 2,895 | 2,860 | 2,875 | 291,200 |
| 2009/06/30 | 2,885 | 2,925 | 2,875 | 2,920 | 259,800 |
| 2009/06/29 | 2,925 | 2,925 | 2,875 | 2,885 | 160,800 |
| 2009/06/26 | 2,890 | 2,910 | 2,860 | 2,910 | 233,300 |
| 2009/06/25 | 2,915 | 2,925 | 2,855 | 2,870 | 356,000 |
| 2009/06/24 | 2,885 | 2,905 | 2,865 | 2,895 | 306,500 |
| 2009/06/23 | 2,865 | 2,880 | 2,825 | 2,845 | 433,300 |
| 2009/06/22 | 2,925 | 2,950 | 2,885 | 2,900 | 440,400 |
| 2009/06/19 | 2,880 | 2,900 | 2,860 | 2,900 | 404,300 |
| 2009/06/18 | 2,870 | 2,920 | 2,850 | 2,905 | 278,800 |
| 2009/06/17 | 2,870 | 2,910 | 2,865 | 2,900 | 271,400 |
| 2009/06/16 | 2,930 | 2,935 | 2,875 | 2,895 | 390,200 |
| 2009/06/15 | 2,960 | 2,965 | 2,885 | 2,955 | 580,900 |
| 2009/06/12 | 2,995 | 3,020 | 2,990 | 2,990 | 537,700 |
| 2009/06/11 | 3,010 | 3,020 | 2,970 | 2,990 | 877,800 |
| 2009/06/10 | 3,020 | 3,060 | 2,985 | 3,010 | 637,600 |
| 2009/06/09 | 3,000 | 3,020 | 2,990 | 3,010 | 344,200 |
| 2009/06/08 | 2,955 | 3,010 | 2,950 | 2,995 | 839,500 |
| 2009/06/05 | 2,970 | 2,975 | 2,945 | 2,960 | 418,100 |
| 2009/06/04 | 2,915 | 2,980 | 2,915 | 2,960 | 893,600 |
| 2009/06/03 | 2,955 | 2,955 | 2,910 | 2,915 | 679,100 |
| 2009/06/02 | 2,995 | 3,010 | 2,965 | 2,970 | 475,500 |
| 2009/06/01 | 2,975 | 2,985 | 2,945 | 2,970 | 1,035,200 |
| 2009/05/29 | 2,965 | 2,975 | 2,935 | 2,965 | 867,400 |
| 2009/05/28 | 3,030 | 3,070 | 2,975 | 2,975 | 1,014,000 |
| 2009/05/27 | 2,920 | 2,935 | 2,870 | 2,885 | 476,700 |
| 2009/05/26 | 2,900 | 2,915 | 2,895 | 2,900 | 307,200 |
| 2009/05/25 | 2,955 | 2,970 | 2,900 | 2,925 | 583,400 |
| 2009/05/22 | 2,835 | 2,975 | 2,835 | 2,930 | 1,443,300 |
| 2009/05/21 | 2,735 | 2,880 | 2,725 | 2,830 | 2,024,100 |
| 2009/05/20 | 2,715 | 2,720 | 2,650 | 2,655 | 1,516,800 |
| 2009/05/19 | 2,755 | 2,765 | 2,680 | 2,705 | 1,091,600 |
| 2009/05/18 | 2,740 | 2,810 | 2,730 | 2,750 | 1,162,400 |
| 2009/05/15 | 2,725 | 2,725 | 2,675 | 2,700 | 911,000 |
| 2009/05/14 | 2,730 | 2,750 | 2,695 | 2,720 | 654,200 |
| 2009/05/13 | 2,700 | 2,760 | 2,700 | 2,755 | 345,900 |
| 2009/05/12 | 2,695 | 2,705 | 2,670 | 2,695 | 245,700 |
| 2009/05/11 | 2,695 | 2,715 | 2,670 | 2,700 | 308,000 |
| 2009/05/08 | 2,660 | 2,690 | 2,640 | 2,690 | 365,200 |
| 2009/05/07 | 2,690 | 2,690 | 2,630 | 2,635 | 368,200 |
| 2009/05/01 | 2,670 | 2,685 | 2,635 | 2,645 | 210,100 |
| 2009/04/30 | 2,675 | 2,700 | 2,660 | 2,670 | 274,000 |
| 2009/04/28 | 2,670 | 2,675 | 2,630 | 2,640 | 249,600 |
| 2009/04/27 | 2,690 | 2,700 | 2,635 | 2,665 | 283,600 |
| 2009/04/24 | 2,680 | 2,680 | 2,650 | 2,660 | 269,100 |
| 2009/04/23 | 2,700 | 2,700 | 2,610 | 2,655 | 698,200 |
| 2009/04/22 | 2,755 | 2,770 | 2,730 | 2,735 | 185,400 |
| 2009/04/21 | 2,790 | 2,795 | 2,745 | 2,755 | 314,700 |
| 2009/04/20 | 2,820 | 2,820 | 2,780 | 2,790 | 152,200 |
| 2009/04/17 | 2,865 | 2,865 | 2,795 | 2,815 | 272,600 |
| 2009/04/16 | 2,845 | 2,875 | 2,815 | 2,860 | 438,200 |
| 2009/04/15 | 2,795 | 2,855 | 2,785 | 2,850 | 502,800 |
| 2009/04/14 | 2,775 | 2,805 | 2,755 | 2,790 | 443,700 |
| 2009/04/13 | 2,805 | 2,810 | 2,775 | 2,785 | 247,900 |
| 2009/04/10 | 2,810 | 2,820 | 2,770 | 2,800 | 304,800 |
| 2009/04/09 | 2,815 | 2,825 | 2,785 | 2,815 | 227,000 |
| 2009/04/08 | 2,830 | 2,835 | 2,770 | 2,810 | 435,800 |
| 2009/04/07 | 2,830 | 2,845 | 2,800 | 2,825 | 565,300 |
| 2009/04/06 | 2,905 | 2,910 | 2,810 | 2,835 | 468,400 |
| 2009/04/03 | 2,960 | 2,960 | 2,885 | 2,905 | 263,300 |
| 2009/04/02 | 2,965 | 2,965 | 2,930 | 2,955 | 233,000 |
| 2009/04/01 | 2,910 | 2,960 | 2,890 | 2,925 | 299,500 |
| 2009/03/31 | 2,940 | 2,985 | 2,900 | 2,900 | 370,500 |
| 2009/03/30 | 2,955 | 2,990 | 2,920 | 2,935 | 333,200 |
| 2009/03/27 | 3,000 | 3,010 | 2,985 | 2,995 | 274,200 |
| 2009/03/26 | 3,000 | 3,020 | 2,975 | 3,000 | 361,800 |
| 2009/03/25 | 3,040 | 3,100 | 3,020 | 3,100 | 351,100 |
| 2009/03/24 | 3,040 | 3,050 | 3,000 | 3,000 | 223,500 |
| 2009/03/23 | 3,030 | 3,060 | 3,010 | 3,040 | 234,300 |
| 2009/03/19 | 3,050 | 3,050 | 3,010 | 3,020 | 202,700 |
| 2009/03/18 | 3,080 | 3,080 | 2,990 | 3,010 | 336,700 |
| 2009/03/17 | 3,070 | 3,070 | 3,000 | 3,040 | 367,300 |
| 2009/03/16 | 3,110 | 3,140 | 3,020 | 3,030 | 448,700 |
| 2009/03/13 | 3,070 | 3,110 | 3,070 | 3,080 | 462,500 |
| 2009/03/12 | 3,060 | 3,090 | 3,030 | 3,070 | 350,700 |
| 2009/03/11 | 3,080 | 3,100 | 3,070 | 3,100 | 258,700 |
| 2009/03/10 | 3,000 | 3,090 | 3,000 | 3,050 | 441,300 |
| 2009/03/09 | 3,020 | 3,070 | 3,010 | 3,030 | 464,800 |
| 2009/03/06 | 2,865 | 2,990 | 2,835 | 2,960 | 464,900 |
| 2009/03/05 | 2,835 | 2,930 | 2,805 | 2,910 | 328,500 |
| 2009/03/04 | 2,830 | 2,830 | 2,790 | 2,830 | 615,900 |
| 2009/03/03 | 2,840 | 2,850 | 2,800 | 2,835 | 437,900 |
| 2009/03/02 | 2,910 | 2,915 | 2,860 | 2,880 | 449,500 |
| 2009/02/27 | 2,935 | 2,995 | 2,890 | 2,990 | 303,600 |
| 2009/02/26 | 2,900 | 2,975 | 2,900 | 2,930 | 231,000 |
| 2009/02/25 | 2,930 | 2,955 | 2,865 | 2,905 | 363,900 |
| 2009/02/24 | 2,830 | 2,905 | 2,830 | 2,905 | 308,700 |
| 2009/02/23 | 2,850 | 2,915 | 2,845 | 2,905 | 344,200 |
| 2009/02/20 | 2,845 | 2,860 | 2,815 | 2,845 | 343,800 |
| 2009/02/19 | 2,870 | 2,885 | 2,820 | 2,840 | 424,500 |
| 2009/02/18 | 2,900 | 2,910 | 2,865 | 2,865 | 182,200 |
| 2009/02/17 | 2,930 | 2,960 | 2,920 | 2,930 | 209,600 |
| 2009/02/16 | 2,960 | 2,985 | 2,910 | 2,965 | 249,500 |
| 2009/02/13 | 2,940 | 2,990 | 2,880 | 2,955 | 755,500 |
| 2009/02/12 | 2,870 | 2,940 | 2,855 | 2,865 | 391,200 |
| 2009/02/10 | 2,895 | 2,950 | 2,855 | 2,880 | 453,000 |
| 2009/02/09 | 2,990 | 3,000 | 2,885 | 2,895 | 668,500 |
| 2009/02/06 | 2,875 | 2,955 | 2,875 | 2,920 | 1,150,300 |
| 2009/02/05 | 2,955 | 2,960 | 2,875 | 2,880 | 555,000 |
| 2009/02/04 | 3,020 | 3,030 | 2,910 | 2,965 | 567,200 |
| 2009/02/03 | 3,140 | 3,180 | 3,030 | 3,070 | 679,800 |
| 2009/02/02 | 3,050 | 3,150 | 3,030 | 3,120 | 544,200 |
| 2009/01/30 | 3,070 | 3,120 | 3,040 | 3,100 | 352,300 |
| 2009/01/29 | 2,980 | 3,090 | 2,955 | 3,090 | 503,600 |
| 2009/01/28 | 2,955 | 2,960 | 2,925 | 2,940 | 287,100 |
| 2009/01/27 | 2,950 | 2,975 | 2,925 | 2,970 | 265,300 |
| 2009/01/26 | 2,925 | 2,930 | 2,870 | 2,915 | 259,000 |
| 2009/01/23 | 2,895 | 2,925 | 2,855 | 2,925 | 489,900 |
| 2009/01/22 | 2,800 | 2,860 | 2,765 | 2,855 | 520,500 |
| 2009/01/21 | 2,765 | 2,825 | 2,765 | 2,795 | 317,700 |
| 2009/01/20 | 2,820 | 2,820 | 2,760 | 2,800 | 201,900 |
| 2009/01/19 | 2,850 | 2,865 | 2,785 | 2,795 | 336,400 |
| 2009/01/16 | 2,875 | 2,880 | 2,800 | 2,870 | 241,700 |
| 2009/01/15 | 2,770 | 2,885 | 2,770 | 2,835 | 378,300 |
| 2009/01/14 | 2,865 | 2,890 | 2,850 | 2,850 | 276,000 |
| 2009/01/13 | 2,850 | 2,910 | 2,820 | 2,880 | 551,500 |
| 2009/01/09 | 2,895 | 2,900 | 2,810 | 2,860 | 496,200 |
| 2009/01/08 | 2,915 | 2,960 | 2,845 | 2,855 | 680,300 |
| 2009/01/07 | 3,100 | 3,100 | 2,900 | 2,905 | 789,700 |
| 2009/01/06 | 3,150 | 3,180 | 3,090 | 3,110 | 372,900 |
| 2009/01/05 | 3,210 | 3,230 | 3,160 | 3,180 | 204,300 |