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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,927 | 2,928 | 2,910 | 2,910 | 165,800 |
| 2010/12/29 | 2,915 | 2,931 | 2,908 | 2,927 | 219,700 |
| 2010/12/28 | 2,908 | 2,913 | 2,905 | 2,910 | 178,500 |
| 2010/12/27 | 2,906 | 2,917 | 2,905 | 2,907 | 210,800 |
| 2010/12/24 | 2,923 | 2,924 | 2,906 | 2,913 | 285,300 |
| 2010/12/22 | 2,912 | 2,929 | 2,911 | 2,920 | 296,700 |
| 2010/12/21 | 2,931 | 2,944 | 2,928 | 2,928 | 255,400 |
| 2010/12/20 | 2,945 | 2,945 | 2,922 | 2,926 | 134,400 |
| 2010/12/17 | 2,935 | 2,945 | 2,930 | 2,930 | 170,200 |
| 2010/12/16 | 2,946 | 2,949 | 2,935 | 2,946 | 205,100 |
| 2010/12/15 | 2,952 | 2,960 | 2,937 | 2,946 | 182,300 |
| 2010/12/14 | 2,962 | 2,967 | 2,942 | 2,958 | 228,300 |
| 2010/12/13 | 2,965 | 2,966 | 2,947 | 2,961 | 366,700 |
| 2010/12/10 | 2,942 | 2,958 | 2,916 | 2,952 | 510,400 |
| 2010/12/09 | 2,919 | 2,938 | 2,917 | 2,938 | 325,600 |
| 2010/12/08 | 2,914 | 2,925 | 2,907 | 2,918 | 314,900 |
| 2010/12/07 | 2,910 | 2,913 | 2,895 | 2,913 | 218,500 |
| 2010/12/06 | 2,904 | 2,915 | 2,900 | 2,909 | 240,900 |
| 2010/12/03 | 2,901 | 2,908 | 2,889 | 2,895 | 394,100 |
| 2010/12/02 | 2,918 | 2,918 | 2,898 | 2,903 | 296,800 |
| 2010/12/01 | 2,890 | 2,906 | 2,887 | 2,903 | 511,800 |
| 2010/11/30 | 2,906 | 2,906 | 2,886 | 2,886 | 503,100 |
| 2010/11/29 | 2,927 | 2,927 | 2,900 | 2,900 | 431,700 |
| 2010/11/26 | 2,910 | 2,917 | 2,903 | 2,908 | 116,600 |
| 2010/11/25 | 2,918 | 2,921 | 2,901 | 2,901 | 272,900 |
| 2010/11/24 | 2,915 | 2,935 | 2,908 | 2,912 | 193,900 |
| 2010/11/22 | 2,958 | 2,960 | 2,928 | 2,935 | 169,400 |
| 2010/11/19 | 2,932 | 2,944 | 2,916 | 2,929 | 287,300 |
| 2010/11/18 | 2,898 | 2,929 | 2,898 | 2,924 | 573,200 |
| 2010/11/17 | 2,911 | 2,920 | 2,898 | 2,910 | 363,100 |
| 2010/11/16 | 2,957 | 2,969 | 2,912 | 2,920 | 318,500 |
| 2010/11/15 | 2,981 | 2,981 | 2,952 | 2,957 | 241,000 |
| 2010/11/12 | 2,945 | 2,986 | 2,942 | 2,974 | 411,800 |
| 2010/11/11 | 2,944 | 2,954 | 2,933 | 2,940 | 257,400 |
| 2010/11/10 | 2,926 | 2,958 | 2,922 | 2,942 | 217,900 |
| 2010/11/09 | 2,931 | 2,935 | 2,909 | 2,930 | 206,100 |
| 2010/11/08 | 2,935 | 2,943 | 2,916 | 2,931 | 163,300 |
| 2010/11/05 | 2,924 | 2,949 | 2,921 | 2,924 | 221,000 |
| 2010/11/04 | 2,930 | 2,947 | 2,904 | 2,912 | 336,500 |
| 2010/11/02 | 2,887 | 2,912 | 2,876 | 2,896 | 378,900 |
| 2010/11/01 | 2,906 | 2,926 | 2,876 | 2,886 | 517,600 |
| 2010/10/29 | 2,901 | 2,925 | 2,890 | 2,916 | 624,300 |
| 2010/10/28 | 2,949 | 2,949 | 2,893 | 2,908 | 598,100 |
| 2010/10/27 | 2,948 | 2,966 | 2,930 | 2,949 | 383,400 |
| 2010/10/26 | 2,912 | 2,944 | 2,907 | 2,922 | 302,300 |
| 2010/10/25 | 2,924 | 2,928 | 2,909 | 2,910 | 241,100 |
| 2010/10/22 | 2,901 | 2,918 | 2,899 | 2,913 | 253,700 |
| 2010/10/21 | 2,900 | 2,919 | 2,882 | 2,901 | 401,100 |
| 2010/10/20 | 2,935 | 2,935 | 2,893 | 2,927 | 244,800 |
| 2010/10/19 | 2,919 | 2,951 | 2,917 | 2,935 | 249,700 |
| 2010/10/18 | 2,899 | 2,961 | 2,896 | 2,916 | 260,300 |
| 2010/10/15 | 2,902 | 2,911 | 2,881 | 2,881 | 347,800 |
| 2010/10/14 | 2,919 | 2,933 | 2,893 | 2,900 | 424,500 |
| 2010/10/13 | 2,880 | 2,911 | 2,878 | 2,888 | 440,400 |
| 2010/10/12 | 2,971 | 2,974 | 2,865 | 2,872 | 383,100 |
| 2010/10/08 | 3,005 | 3,005 | 2,956 | 2,956 | 426,300 |
| 2010/10/07 | 3,000 | 3,015 | 2,981 | 2,996 | 353,600 |
| 2010/10/06 | 3,030 | 3,030 | 3,000 | 3,015 | 232,400 |
| 2010/10/05 | 2,989 | 3,025 | 2,977 | 3,015 | 222,300 |
| 2010/10/04 | 3,025 | 3,025 | 2,978 | 2,987 | 255,100 |
| 2010/10/01 | 3,015 | 3,025 | 2,984 | 3,020 | 223,200 |
| 2010/09/30 | 3,070 | 3,070 | 3,005 | 3,015 | 186,800 |
| 2010/09/29 | 3,035 | 3,065 | 3,030 | 3,060 | 217,300 |
| 2010/09/28 | 3,005 | 3,040 | 3,005 | 3,035 | 256,000 |
| 2010/09/27 | 3,060 | 3,100 | 3,045 | 3,095 | 447,300 |
| 2010/09/24 | 3,065 | 3,065 | 3,030 | 3,030 | 340,700 |
| 2010/09/22 | 3,065 | 3,080 | 3,055 | 3,055 | 210,100 |
| 2010/09/21 | 3,080 | 3,080 | 3,055 | 3,065 | 223,500 |
| 2010/09/17 | 3,085 | 3,090 | 3,065 | 3,065 | 209,000 |
| 2010/09/16 | 3,130 | 3,130 | 3,075 | 3,085 | 163,900 |
| 2010/09/15 | 3,095 | 3,150 | 3,085 | 3,125 | 384,300 |
| 2010/09/14 | 3,080 | 3,095 | 3,075 | 3,085 | 110,800 |
| 2010/09/13 | 3,100 | 3,100 | 3,075 | 3,075 | 129,300 |
| 2010/09/10 | 3,095 | 3,100 | 3,070 | 3,085 | 295,400 |
| 2010/09/09 | 3,055 | 3,075 | 3,050 | 3,075 | 288,000 |
| 2010/09/08 | 3,015 | 3,040 | 3,005 | 3,040 | 159,700 |
| 2010/09/07 | 3,025 | 3,030 | 3,010 | 3,020 | 82,500 |
| 2010/09/06 | 3,025 | 3,050 | 2,996 | 3,045 | 145,300 |
| 2010/09/03 | 3,050 | 3,055 | 3,015 | 3,020 | 171,400 |
| 2010/09/02 | 3,035 | 3,050 | 2,982 | 3,050 | 302,500 |
| 2010/09/01 | 2,991 | 3,020 | 2,970 | 3,015 | 270,200 |
| 2010/08/31 | 3,045 | 3,050 | 2,975 | 2,991 | 422,700 |
| 2010/08/30 | 3,060 | 3,080 | 3,050 | 3,065 | 203,700 |
| 2010/08/27 | 3,020 | 3,050 | 3,010 | 3,035 | 256,100 |
| 2010/08/26 | 2,999 | 3,020 | 2,987 | 3,020 | 233,900 |
| 2010/08/25 | 2,990 | 2,998 | 2,973 | 2,996 | 327,300 |
| 2010/08/24 | 2,990 | 3,005 | 2,978 | 2,987 | 220,100 |
| 2010/08/23 | 2,993 | 3,010 | 2,985 | 2,997 | 206,000 |
| 2010/08/20 | 2,999 | 3,000 | 2,985 | 2,992 | 232,200 |
| 2010/08/19 | 3,010 | 3,015 | 2,986 | 3,010 | 281,500 |
| 2010/08/18 | 3,000 | 3,015 | 2,981 | 3,015 | 393,600 |
| 2010/08/17 | 3,005 | 3,040 | 2,998 | 3,020 | 335,000 |
| 2010/08/16 | 2,987 | 3,065 | 2,986 | 3,030 | 840,700 |
| 2010/08/13 | 2,948 | 2,989 | 2,942 | 2,983 | 308,400 |
| 2010/08/12 | 2,921 | 2,965 | 2,920 | 2,965 | 432,600 |
| 2010/08/11 | 2,945 | 2,958 | 2,918 | 2,955 | 412,300 |
| 2010/08/10 | 2,957 | 2,971 | 2,932 | 2,959 | 526,900 |
| 2010/08/09 | 2,943 | 2,958 | 2,925 | 2,952 | 526,400 |
| 2010/08/06 | 2,967 | 2,970 | 2,924 | 2,936 | 697,400 |
| 2010/08/05 | 2,978 | 3,005 | 2,973 | 2,995 | 401,100 |
| 2010/08/04 | 2,998 | 3,010 | 2,962 | 2,977 | 525,700 |
| 2010/08/03 | 3,075 | 3,075 | 2,979 | 2,983 | 628,900 |
| 2010/08/02 | 3,050 | 3,055 | 3,005 | 3,005 | 281,300 |
| 2010/07/30 | 3,140 | 3,140 | 3,015 | 3,025 | 529,100 |
| 2010/07/29 | 3,160 | 3,185 | 3,150 | 3,155 | 247,300 |
| 2010/07/28 | 3,180 | 3,195 | 3,160 | 3,190 | 119,400 |
| 2010/07/27 | 3,165 | 3,180 | 3,155 | 3,160 | 150,000 |
| 2010/07/26 | 3,220 | 3,235 | 3,170 | 3,170 | 205,800 |
| 2010/07/23 | 3,170 | 3,215 | 3,150 | 3,210 | 245,500 |
| 2010/07/22 | 3,155 | 3,180 | 3,135 | 3,140 | 216,700 |
| 2010/07/21 | 3,180 | 3,190 | 3,160 | 3,160 | 178,800 |
| 2010/07/20 | 3,170 | 3,195 | 3,145 | 3,175 | 172,700 |
| 2010/07/16 | 3,190 | 3,210 | 3,155 | 3,170 | 171,500 |
| 2010/07/15 | 3,220 | 3,240 | 3,200 | 3,210 | 205,700 |
| 2010/07/14 | 3,220 | 3,255 | 3,200 | 3,250 | 246,500 |
| 2010/07/13 | 3,240 | 3,240 | 3,180 | 3,190 | 244,500 |
| 2010/07/12 | 3,250 | 3,255 | 3,215 | 3,220 | 212,500 |
| 2010/07/09 | 3,265 | 3,270 | 3,240 | 3,250 | 185,100 |
| 2010/07/08 | 3,255 | 3,280 | 3,250 | 3,270 | 221,100 |
| 2010/07/07 | 3,225 | 3,245 | 3,205 | 3,215 | 325,600 |
| 2010/07/06 | 3,220 | 3,235 | 3,200 | 3,230 | 248,900 |
| 2010/07/05 | 3,265 | 3,265 | 3,240 | 3,245 | 140,600 |
| 2010/07/02 | 3,275 | 3,275 | 3,240 | 3,250 | 248,100 |
| 2010/07/01 | 3,235 | 3,260 | 3,220 | 3,225 | 217,700 |
| 2010/06/30 | 3,295 | 3,295 | 3,245 | 3,265 | 384,200 |
| 2010/06/29 | 3,330 | 3,340 | 3,285 | 3,300 | 330,900 |
| 2010/06/28 | 3,300 | 3,330 | 3,295 | 3,330 | 396,600 |
| 2010/06/25 | 3,245 | 3,305 | 3,240 | 3,305 | 483,200 |
| 2010/06/24 | 3,215 | 3,240 | 3,210 | 3,235 | 159,800 |
| 2010/06/23 | 3,215 | 3,230 | 3,195 | 3,230 | 246,600 |
| 2010/06/22 | 3,240 | 3,240 | 3,200 | 3,220 | 357,400 |
| 2010/06/21 | 3,245 | 3,250 | 3,225 | 3,235 | 270,600 |
| 2010/06/18 | 3,215 | 3,235 | 3,215 | 3,235 | 294,900 |
| 2010/06/17 | 3,205 | 3,220 | 3,190 | 3,210 | 158,600 |
| 2010/06/16 | 3,225 | 3,225 | 3,205 | 3,220 | 234,700 |
| 2010/06/15 | 3,175 | 3,200 | 3,165 | 3,200 | 176,400 |
| 2010/06/14 | 3,185 | 3,190 | 3,175 | 3,185 | 161,000 |
| 2010/06/11 | 3,160 | 3,160 | 3,130 | 3,155 | 344,800 |
| 2010/06/10 | 3,085 | 3,120 | 3,055 | 3,115 | 259,600 |
| 2010/06/09 | 3,055 | 3,075 | 3,035 | 3,055 | 259,700 |
| 2010/06/08 | 3,025 | 3,065 | 3,010 | 3,060 | 219,000 |
| 2010/06/07 | 3,070 | 3,070 | 3,005 | 3,020 | 215,500 |
| 2010/06/04 | 3,080 | 3,085 | 3,065 | 3,075 | 161,400 |
| 2010/06/03 | 3,090 | 3,090 | 3,050 | 3,075 | 298,500 |
| 2010/06/02 | 3,030 | 3,070 | 3,020 | 3,050 | 273,900 |
| 2010/06/01 | 3,010 | 3,040 | 2,980 | 3,035 | 187,800 |
| 2010/05/31 | 2,996 | 3,035 | 2,991 | 3,010 | 288,000 |
| 2010/05/28 | 3,040 | 3,040 | 2,999 | 3,000 | 461,100 |
| 2010/05/27 | 3,045 | 3,045 | 3,000 | 3,015 | 374,500 |
| 2010/05/26 | 3,020 | 3,065 | 2,998 | 3,045 | 820,000 |
| 2010/05/25 | 3,020 | 3,020 | 2,980 | 3,015 | 407,800 |
| 2010/05/24 | 3,000 | 3,025 | 2,984 | 3,010 | 228,900 |
| 2010/05/21 | 3,015 | 3,040 | 3,005 | 3,010 | 262,700 |
| 2010/05/20 | 3,110 | 3,115 | 3,075 | 3,085 | 396,000 |
| 2010/05/19 | 3,100 | 3,170 | 3,075 | 3,135 | 362,200 |
| 2010/05/18 | 3,210 | 3,210 | 3,125 | 3,135 | 457,800 |
| 2010/05/17 | 3,175 | 3,210 | 3,125 | 3,140 | 382,900 |
| 2010/05/14 | 3,070 | 3,195 | 3,060 | 3,180 | 1,004,500 |
| 2010/05/13 | 3,060 | 3,170 | 3,020 | 3,040 | 672,800 |
| 2010/05/12 | 3,030 | 3,045 | 3,000 | 3,045 | 246,500 |
| 2010/05/11 | 3,085 | 3,085 | 3,000 | 3,005 | 427,000 |
| 2010/05/10 | 2,997 | 3,050 | 2,975 | 3,050 | 332,900 |
| 2010/05/07 | 2,990 | 3,035 | 2,980 | 3,020 | 310,600 |
| 2010/05/06 | 3,095 | 3,095 | 3,075 | 3,075 | 218,300 |
| 2010/04/30 | 3,180 | 3,190 | 3,155 | 3,155 | 189,700 |
| 2010/04/28 | 3,140 | 3,180 | 3,130 | 3,150 | 184,000 |
| 2010/04/27 | 3,205 | 3,230 | 3,185 | 3,225 | 133,200 |
| 2010/04/26 | 3,245 | 3,250 | 3,220 | 3,230 | 266,700 |
| 2010/04/23 | 3,190 | 3,240 | 3,180 | 3,235 | 273,600 |
| 2010/04/22 | 3,190 | 3,190 | 3,160 | 3,180 | 135,000 |
| 2010/04/21 | 3,195 | 3,200 | 3,175 | 3,185 | 192,100 |
| 2010/04/20 | 3,160 | 3,190 | 3,155 | 3,180 | 326,300 |
| 2010/04/19 | 3,185 | 3,200 | 3,145 | 3,160 | 222,200 |
| 2010/04/16 | 3,210 | 3,210 | 3,180 | 3,190 | 148,800 |
| 2010/04/15 | 3,160 | 3,215 | 3,160 | 3,200 | 195,000 |
| 2010/04/14 | 3,175 | 3,200 | 3,155 | 3,170 | 311,900 |
| 2010/04/13 | 3,200 | 3,230 | 3,160 | 3,175 | 393,900 |
| 2010/04/12 | 3,170 | 3,200 | 3,165 | 3,190 | 315,700 |
| 2010/04/09 | 3,120 | 3,160 | 3,105 | 3,150 | 497,800 |
| 2010/04/08 | 3,105 | 3,120 | 3,095 | 3,095 | 274,600 |
| 2010/04/07 | 3,130 | 3,135 | 3,090 | 3,090 | 378,100 |
| 2010/04/06 | 3,120 | 3,135 | 3,110 | 3,120 | 306,100 |
| 2010/04/05 | 3,120 | 3,125 | 3,105 | 3,110 | 148,700 |
| 2010/04/02 | 3,150 | 3,150 | 3,115 | 3,125 | 187,200 |
| 2010/04/01 | 3,150 | 3,150 | 3,125 | 3,130 | 186,500 |
| 2010/03/31 | 3,140 | 3,150 | 3,125 | 3,145 | 261,500 |
| 2010/03/30 | 3,130 | 3,150 | 3,115 | 3,150 | 286,800 |
| 2010/03/29 | 3,140 | 3,150 | 3,115 | 3,150 | 198,800 |
| 2010/03/26 | 3,145 | 3,190 | 3,145 | 3,190 | 340,100 |
| 2010/03/25 | 3,210 | 3,210 | 3,135 | 3,150 | 453,000 |
| 2010/03/24 | 3,205 | 3,205 | 3,190 | 3,205 | 341,700 |
| 2010/03/23 | 3,185 | 3,205 | 3,180 | 3,205 | 324,900 |
| 2010/03/19 | 3,135 | 3,175 | 3,135 | 3,165 | 423,400 |
| 2010/03/18 | 3,140 | 3,145 | 3,120 | 3,130 | 282,800 |
| 2010/03/17 | 3,120 | 3,140 | 3,110 | 3,140 | 238,400 |
| 2010/03/16 | 3,100 | 3,115 | 3,095 | 3,115 | 281,600 |
| 2010/03/15 | 3,100 | 3,110 | 3,095 | 3,095 | 214,600 |
| 2010/03/12 | 3,100 | 3,105 | 3,090 | 3,100 | 207,600 |
| 2010/03/11 | 3,105 | 3,105 | 3,090 | 3,105 | 120,700 |
| 2010/03/10 | 3,100 | 3,105 | 3,095 | 3,100 | 152,300 |
| 2010/03/09 | 3,105 | 3,115 | 3,090 | 3,105 | 203,300 |
| 2010/03/08 | 3,090 | 3,105 | 3,080 | 3,105 | 226,800 |
| 2010/03/05 | 3,095 | 3,095 | 3,070 | 3,075 | 557,300 |
| 2010/03/04 | 3,085 | 3,095 | 3,070 | 3,090 | 251,600 |
| 2010/03/03 | 3,100 | 3,110 | 3,060 | 3,085 | 473,600 |
| 2010/03/02 | 3,090 | 3,105 | 3,085 | 3,100 | 400,000 |
| 2010/03/01 | 3,080 | 3,100 | 3,070 | 3,090 | 257,700 |
| 2010/02/26 | 3,065 | 3,085 | 3,055 | 3,075 | 365,500 |
| 2010/02/25 | 3,095 | 3,095 | 3,065 | 3,065 | 533,100 |
| 2010/02/24 | 3,090 | 3,095 | 3,080 | 3,095 | 324,400 |
| 2010/02/23 | 3,105 | 3,115 | 3,085 | 3,100 | 380,300 |
| 2010/02/22 | 3,110 | 3,130 | 3,100 | 3,110 | 375,900 |
| 2010/02/19 | 3,120 | 3,120 | 3,090 | 3,095 | 311,700 |
| 2010/02/18 | 3,115 | 3,125 | 3,095 | 3,120 | 190,600 |
| 2010/02/17 | 3,115 | 3,125 | 3,090 | 3,110 | 516,100 |
| 2010/02/16 | 3,075 | 3,105 | 3,075 | 3,100 | 385,400 |
| 2010/02/15 | 3,070 | 3,080 | 3,065 | 3,070 | 355,700 |
| 2010/02/12 | 3,055 | 3,075 | 3,045 | 3,065 | 434,600 |
| 2010/02/10 | 3,060 | 3,065 | 3,045 | 3,055 | 359,500 |
| 2010/02/09 | 3,060 | 3,070 | 3,040 | 3,060 | 564,900 |
| 2010/02/08 | 3,085 | 3,085 | 3,055 | 3,065 | 647,000 |
| 2010/02/05 | 3,075 | 3,090 | 3,060 | 3,085 | 622,900 |
| 2010/02/04 | 3,075 | 3,100 | 3,065 | 3,095 | 549,700 |
| 2010/02/03 | 3,090 | 3,090 | 3,050 | 3,070 | 809,600 |
| 2010/02/02 | 3,060 | 3,090 | 3,030 | 3,085 | 804,400 |
| 2010/02/01 | 3,000 | 3,060 | 2,989 | 3,060 | 1,118,500 |
| 2010/01/29 | 2,975 | 2,993 | 2,951 | 2,985 | 1,734,400 |
| 2010/01/28 | 2,816 | 2,943 | 2,804 | 2,934 | 2,029,000 |
| 2010/01/27 | 2,825 | 2,831 | 2,812 | 2,812 | 636,900 |
| 2010/01/26 | 2,863 | 2,873 | 2,835 | 2,842 | 698,300 |
| 2010/01/25 | 2,907 | 2,912 | 2,878 | 2,878 | 607,500 |
| 2010/01/22 | 2,922 | 2,923 | 2,906 | 2,915 | 701,000 |
| 2010/01/21 | 2,917 | 2,928 | 2,915 | 2,924 | 616,300 |
| 2010/01/20 | 2,926 | 2,941 | 2,916 | 2,920 | 755,000 |
| 2010/01/19 | 2,926 | 2,949 | 2,920 | 2,925 | 593,000 |
| 2010/01/18 | 2,924 | 2,947 | 2,920 | 2,926 | 635,600 |
| 2010/01/15 | 2,943 | 2,943 | 2,914 | 2,923 | 1,406,200 |
| 2010/01/14 | 3,000 | 3,005 | 2,944 | 2,947 | 2,497,300 |
| 2010/01/13 | 3,150 | 3,150 | 2,999 | 3,025 | 2,267,600 |
| 2010/01/12 | 3,140 | 3,170 | 3,110 | 3,170 | 529,400 |
| 2010/01/08 | 3,060 | 3,090 | 3,045 | 3,080 | 481,300 |
| 2010/01/07 | 3,045 | 3,070 | 3,020 | 3,060 | 386,700 |
| 2010/01/06 | 3,030 | 3,055 | 3,005 | 3,050 | 318,000 |
| 2010/01/05 | 3,075 | 3,075 | 3,035 | 3,035 | 226,400 |
| 2010/01/04 | 3,050 | 3,075 | 3,050 | 3,060 | 92,600 |