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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,810 | 5,810 | 5,740 | 5,770 | 119,200 |
| 2014/12/29 | 5,850 | 5,850 | 5,730 | 5,770 | 212,700 |
| 2014/12/26 | 5,820 | 5,830 | 5,770 | 5,820 | 136,500 |
| 2014/12/25 | 5,820 | 5,870 | 5,780 | 5,850 | 200,400 |
| 2014/12/24 | 5,770 | 5,830 | 5,740 | 5,820 | 194,700 |
| 2014/12/22 | 5,740 | 5,760 | 5,680 | 5,740 | 189,800 |
| 2014/12/19 | 5,660 | 5,710 | 5,610 | 5,700 | 227,300 |
| 2014/12/18 | 5,710 | 5,710 | 5,560 | 5,570 | 394,100 |
| 2014/12/17 | 5,560 | 5,580 | 5,500 | 5,510 | 307,100 |
| 2014/12/16 | 5,670 | 5,690 | 5,600 | 5,600 | 232,200 |
| 2014/12/15 | 5,640 | 5,730 | 5,640 | 5,690 | 186,100 |
| 2014/12/12 | 5,640 | 5,720 | 5,640 | 5,670 | 372,100 |
| 2014/12/11 | 5,630 | 5,700 | 5,610 | 5,670 | 261,700 |
| 2014/12/10 | 5,720 | 5,790 | 5,700 | 5,730 | 314,100 |
| 2014/12/09 | 5,760 | 5,820 | 5,720 | 5,740 | 344,700 |
| 2014/12/08 | 5,820 | 5,830 | 5,750 | 5,790 | 246,000 |
| 2014/12/05 | 5,800 | 5,800 | 5,720 | 5,780 | 316,200 |
| 2014/12/04 | 5,890 | 5,900 | 5,790 | 5,820 | 479,000 |
| 2014/12/03 | 5,940 | 5,950 | 5,860 | 5,870 | 345,000 |
| 2014/12/02 | 5,950 | 6,000 | 5,930 | 5,940 | 202,500 |
| 2014/12/01 | 5,970 | 6,060 | 5,960 | 5,990 | 156,800 |
| 2014/11/28 | 5,950 | 5,980 | 5,910 | 5,950 | 204,000 |
| 2014/11/27 | 6,020 | 6,060 | 5,900 | 5,910 | 247,200 |
| 2014/11/26 | 6,060 | 6,090 | 6,020 | 6,050 | 188,700 |
| 2014/11/25 | 6,140 | 6,140 | 6,010 | 6,050 | 360,600 |
| 2014/11/21 | 6,070 | 6,110 | 6,030 | 6,100 | 214,200 |
| 2014/11/20 | 6,090 | 6,120 | 6,060 | 6,080 | 166,200 |
| 2014/11/19 | 6,080 | 6,120 | 6,040 | 6,080 | 172,300 |
| 2014/11/18 | 6,000 | 6,060 | 5,970 | 6,060 | 271,700 |
| 2014/11/17 | 5,970 | 5,970 | 5,880 | 5,940 | 298,400 |
| 2014/11/14 | 6,000 | 6,010 | 5,950 | 6,010 | 274,200 |
| 2014/11/13 | 5,870 | 5,980 | 5,860 | 5,980 | 244,700 |
| 2014/11/12 | 5,980 | 5,980 | 5,870 | 5,880 | 364,100 |
| 2014/11/11 | 5,860 | 5,930 | 5,850 | 5,890 | 241,800 |
| 2014/11/10 | 5,870 | 5,900 | 5,790 | 5,840 | 259,300 |
| 2014/11/07 | 5,940 | 5,970 | 5,890 | 5,920 | 307,700 |
| 2014/11/06 | 5,930 | 5,960 | 5,850 | 5,900 | 306,900 |
| 2014/11/05 | 5,810 | 5,930 | 5,810 | 5,900 | 379,600 |
| 2014/11/04 | 6,000 | 6,010 | 5,820 | 5,850 | 520,600 |
| 2014/10/31 | 5,780 | 5,880 | 5,700 | 5,860 | 511,000 |
| 2014/10/30 | 5,780 | 5,850 | 5,610 | 5,680 | 795,600 |
| 2014/10/29 | 5,800 | 5,800 | 5,720 | 5,750 | 234,400 |
| 2014/10/28 | 5,760 | 5,810 | 5,750 | 5,760 | 208,000 |
| 2014/10/27 | 5,720 | 5,780 | 5,700 | 5,760 | 192,400 |
| 2014/10/24 | 5,700 | 5,710 | 5,640 | 5,700 | 244,800 |
| 2014/10/23 | 5,690 | 5,710 | 5,640 | 5,670 | 249,400 |
| 2014/10/22 | 5,710 | 5,780 | 5,680 | 5,700 | 278,000 |
| 2014/10/21 | 5,700 | 5,710 | 5,600 | 5,640 | 296,000 |
| 2014/10/20 | 5,690 | 5,700 | 5,660 | 5,700 | 233,700 |
| 2014/10/17 | 5,690 | 5,700 | 5,540 | 5,550 | 279,200 |
| 2014/10/16 | 5,670 | 5,780 | 5,650 | 5,660 | 264,500 |
| 2014/10/15 | 5,720 | 5,780 | 5,710 | 5,770 | 222,500 |
| 2014/10/14 | 5,700 | 5,760 | 5,670 | 5,710 | 253,700 |
| 2014/10/10 | 5,730 | 5,800 | 5,730 | 5,760 | 253,800 |
| 2014/10/09 | 5,890 | 5,890 | 5,760 | 5,810 | 410,500 |
| 2014/10/08 | 5,810 | 5,940 | 5,800 | 5,920 | 264,300 |
| 2014/10/07 | 5,890 | 5,930 | 5,870 | 5,890 | 464,600 |
| 2014/10/06 | 5,930 | 5,960 | 5,870 | 5,880 | 441,700 |
| 2014/10/03 | 5,700 | 5,890 | 5,700 | 5,890 | 452,500 |
| 2014/10/02 | 5,640 | 5,750 | 5,620 | 5,710 | 527,900 |
| 2014/10/01 | 5,740 | 5,760 | 5,680 | 5,700 | 358,600 |
| 2014/09/30 | 5,730 | 5,800 | 5,650 | 5,700 | 742,900 |
| 2014/09/29 | 5,630 | 5,630 | 5,560 | 5,560 | 216,200 |
| 2014/09/26 | 5,590 | 5,630 | 5,580 | 5,590 | 240,700 |
| 2014/09/25 | 5,630 | 5,720 | 5,600 | 5,720 | 483,300 |
| 2014/09/24 | 5,630 | 5,630 | 5,590 | 5,610 | 299,200 |
| 2014/09/22 | 5,650 | 5,650 | 5,600 | 5,650 | 211,700 |
| 2014/09/19 | 5,600 | 5,660 | 5,570 | 5,630 | 315,300 |
| 2014/09/18 | 5,590 | 5,620 | 5,570 | 5,580 | 228,200 |
| 2014/09/17 | 5,540 | 5,600 | 5,530 | 5,570 | 241,200 |
| 2014/09/16 | 5,590 | 5,600 | 5,520 | 5,530 | 344,800 |
| 2014/09/12 | 5,520 | 5,630 | 5,520 | 5,590 | 504,700 |
| 2014/09/11 | 5,640 | 5,640 | 5,560 | 5,600 | 279,900 |
| 2014/09/10 | 5,590 | 5,640 | 5,530 | 5,630 | 338,400 |
| 2014/09/09 | 5,720 | 5,720 | 5,610 | 5,630 | 355,000 |
| 2014/09/08 | 5,790 | 5,800 | 5,690 | 5,720 | 360,900 |
| 2014/09/05 | 5,830 | 5,850 | 5,680 | 5,690 | 468,600 |
| 2014/09/04 | 5,800 | 5,880 | 5,740 | 5,830 | 532,000 |
| 2014/09/03 | 5,920 | 5,940 | 5,830 | 5,840 | 238,600 |
| 2014/09/02 | 5,960 | 5,970 | 5,900 | 5,900 | 185,700 |
| 2014/09/01 | 5,960 | 5,970 | 5,930 | 5,960 | 108,400 |
| 2014/08/29 | 5,980 | 6,000 | 5,930 | 5,960 | 199,300 |
| 2014/08/28 | 6,020 | 6,030 | 5,960 | 6,010 | 166,700 |
| 2014/08/27 | 6,050 | 6,120 | 6,010 | 6,050 | 183,400 |
| 2014/08/26 | 6,090 | 6,090 | 6,040 | 6,050 | 136,100 |
| 2014/08/25 | 6,160 | 6,170 | 6,100 | 6,100 | 124,000 |
| 2014/08/22 | 6,140 | 6,190 | 6,100 | 6,110 | 240,000 |
| 2014/08/21 | 6,030 | 6,130 | 5,990 | 6,120 | 286,000 |
| 2014/08/20 | 5,970 | 6,040 | 5,940 | 5,990 | 181,700 |
| 2014/08/19 | 5,950 | 5,960 | 5,880 | 5,960 | 194,900 |
| 2014/08/18 | 5,870 | 5,930 | 5,850 | 5,880 | 187,400 |
| 2014/08/15 | 5,780 | 5,860 | 5,760 | 5,840 | 268,900 |
| 2014/08/14 | 5,790 | 5,860 | 5,750 | 5,850 | 136,300 |
| 2014/08/13 | 5,770 | 5,820 | 5,740 | 5,800 | 96,200 |
| 2014/08/12 | 5,790 | 5,820 | 5,760 | 5,800 | 104,800 |
| 2014/08/11 | 5,710 | 5,780 | 5,670 | 5,770 | 171,400 |
| 2014/08/08 | 5,700 | 5,820 | 5,620 | 5,660 | 333,400 |
| 2014/08/07 | 5,650 | 5,710 | 5,620 | 5,710 | 169,700 |
| 2014/08/06 | 5,620 | 5,650 | 5,600 | 5,630 | 148,000 |
| 2014/08/05 | 5,660 | 5,680 | 5,620 | 5,630 | 130,500 |
| 2014/08/04 | 5,660 | 5,680 | 5,630 | 5,650 | 159,800 |
| 2014/08/01 | 5,640 | 5,720 | 5,620 | 5,660 | 199,200 |
| 2014/07/31 | 5,800 | 5,800 | 5,650 | 5,690 | 249,100 |
| 2014/07/30 | 5,770 | 5,830 | 5,750 | 5,750 | 238,600 |
| 2014/07/29 | 5,730 | 5,760 | 5,720 | 5,740 | 198,100 |
| 2014/07/28 | 5,760 | 5,760 | 5,730 | 5,750 | 169,700 |
| 2014/07/25 | 5,750 | 5,760 | 5,730 | 5,750 | 176,700 |
| 2014/07/24 | 5,750 | 5,760 | 5,720 | 5,740 | 166,100 |
| 2014/07/23 | 5,780 | 5,790 | 5,720 | 5,740 | 172,700 |
| 2014/07/22 | 5,590 | 5,770 | 5,580 | 5,770 | 467,800 |
| 2014/07/18 | 5,420 | 5,440 | 5,370 | 5,440 | 140,200 |
| 2014/07/17 | 5,450 | 5,490 | 5,440 | 5,470 | 170,000 |
| 2014/07/16 | 5,390 | 5,480 | 5,380 | 5,440 | 196,800 |
| 2014/07/15 | 5,320 | 5,400 | 5,320 | 5,400 | 135,800 |
| 2014/07/14 | 5,280 | 5,330 | 5,250 | 5,310 | 105,500 |
| 2014/07/11 | 5,220 | 5,290 | 5,210 | 5,280 | 115,000 |
| 2014/07/10 | 5,290 | 5,320 | 5,270 | 5,270 | 109,600 |
| 2014/07/09 | 5,250 | 5,340 | 5,230 | 5,280 | 142,200 |
| 2014/07/08 | 5,270 | 5,300 | 5,240 | 5,280 | 144,300 |
| 2014/07/07 | 5,330 | 5,340 | 5,280 | 5,300 | 100,700 |
| 2014/07/04 | 5,410 | 5,420 | 5,290 | 5,330 | 192,200 |
| 2014/07/03 | 5,350 | 5,390 | 5,330 | 5,380 | 222,300 |
| 2014/07/02 | 5,310 | 5,330 | 5,270 | 5,320 | 173,700 |
| 2014/07/01 | 5,200 | 5,290 | 5,180 | 5,270 | 242,000 |
| 2014/06/30 | 5,110 | 5,220 | 5,110 | 5,210 | 234,900 |
| 2014/06/27 | 5,150 | 5,150 | 5,060 | 5,100 | 212,400 |
| 2014/06/26 | 5,120 | 5,120 | 5,080 | 5,090 | 134,900 |
| 2014/06/25 | 5,120 | 5,120 | 5,080 | 5,100 | 157,300 |
| 2014/06/24 | 5,030 | 5,100 | 5,030 | 5,100 | 151,500 |
| 2014/06/23 | 5,090 | 5,100 | 5,000 | 5,030 | 238,900 |
| 2014/06/20 | 5,080 | 5,090 | 5,060 | 5,070 | 145,000 |
| 2014/06/19 | 5,010 | 5,080 | 5,010 | 5,080 | 118,300 |
| 2014/06/18 | 5,030 | 5,040 | 5,000 | 5,010 | 125,500 |
| 2014/06/17 | 4,995 | 5,030 | 4,970 | 5,030 | 243,200 |
| 2014/06/16 | 4,980 | 4,995 | 4,930 | 4,950 | 121,600 |
| 2014/06/13 | 4,930 | 4,985 | 4,920 | 4,970 | 282,000 |
| 2014/06/12 | 4,955 | 4,975 | 4,930 | 4,970 | 195,400 |
| 2014/06/11 | 4,955 | 5,000 | 4,940 | 4,990 | 137,600 |
| 2014/06/10 | 5,000 | 5,040 | 4,960 | 4,980 | 186,500 |
| 2014/06/09 | 5,050 | 5,070 | 4,995 | 5,010 | 119,400 |
| 2014/06/06 | 5,070 | 5,090 | 5,010 | 5,040 | 185,700 |
| 2014/06/05 | 5,090 | 5,100 | 5,060 | 5,080 | 110,700 |
| 2014/06/04 | 5,090 | 5,100 | 5,050 | 5,100 | 153,700 |
| 2014/06/03 | 5,060 | 5,100 | 5,030 | 5,090 | 221,200 |
| 2014/06/02 | 4,945 | 5,050 | 4,930 | 5,040 | 197,900 |
| 2014/05/30 | 4,860 | 5,030 | 4,820 | 4,950 | 575,800 |
| 2014/05/29 | 4,915 | 4,915 | 4,850 | 4,885 | 204,900 |
| 2014/05/28 | 4,845 | 4,905 | 4,830 | 4,875 | 171,800 |
| 2014/05/27 | 4,815 | 4,865 | 4,815 | 4,835 | 181,100 |
| 2014/05/26 | 4,850 | 4,875 | 4,765 | 4,845 | 426,600 |
| 2014/05/23 | 4,735 | 4,755 | 4,700 | 4,735 | 162,300 |
| 2014/05/22 | 4,715 | 4,730 | 4,680 | 4,715 | 199,000 |
| 2014/05/21 | 4,660 | 4,715 | 4,635 | 4,695 | 175,800 |
| 2014/05/20 | 4,640 | 4,700 | 4,620 | 4,680 | 227,400 |
| 2014/05/19 | 4,540 | 4,620 | 4,535 | 4,595 | 189,700 |
| 2014/05/16 | 4,560 | 4,580 | 4,510 | 4,535 | 231,500 |
| 2014/05/15 | 4,605 | 4,625 | 4,570 | 4,605 | 250,100 |
| 2014/05/14 | 4,660 | 4,680 | 4,625 | 4,640 | 193,900 |
| 2014/05/13 | 4,715 | 4,725 | 4,645 | 4,680 | 204,900 |
| 2014/05/12 | 4,635 | 4,680 | 4,620 | 4,650 | 246,400 |
| 2014/05/09 | 4,705 | 4,770 | 4,625 | 4,640 | 427,900 |
| 2014/05/08 | 4,865 | 4,920 | 4,630 | 4,720 | 677,100 |
| 2014/05/07 | 4,885 | 5,000 | 4,845 | 4,905 | 543,700 |
| 2014/05/02 | 4,890 | 4,900 | 4,845 | 4,865 | 116,300 |
| 2014/05/01 | 4,890 | 4,900 | 4,840 | 4,900 | 217,900 |
| 2014/04/30 | 4,845 | 4,900 | 4,840 | 4,890 | 192,400 |
| 2014/04/28 | 4,790 | 4,840 | 4,790 | 4,840 | 122,000 |
| 2014/04/25 | 4,775 | 4,830 | 4,755 | 4,830 | 232,100 |
| 2014/04/24 | 4,780 | 4,780 | 4,720 | 4,750 | 215,500 |
| 2014/04/23 | 4,755 | 4,790 | 4,740 | 4,790 | 197,000 |
| 2014/04/22 | 4,760 | 4,760 | 4,720 | 4,720 | 164,600 |
| 2014/04/21 | 4,735 | 4,760 | 4,710 | 4,750 | 260,600 |
| 2014/04/18 | 4,730 | 4,740 | 4,675 | 4,735 | 244,200 |
| 2014/04/17 | 4,720 | 4,735 | 4,685 | 4,700 | 272,100 |
| 2014/04/16 | 4,650 | 4,720 | 4,635 | 4,720 | 182,400 |
| 2014/04/15 | 4,620 | 4,630 | 4,575 | 4,630 | 130,700 |
| 2014/04/14 | 4,570 | 4,640 | 4,560 | 4,600 | 209,100 |
| 2014/04/11 | 4,585 | 4,620 | 4,570 | 4,600 | 195,000 |
| 2014/04/10 | 4,650 | 4,670 | 4,630 | 4,635 | 210,600 |
| 2014/04/09 | 4,620 | 4,660 | 4,595 | 4,640 | 304,500 |
| 2014/04/08 | 4,625 | 4,655 | 4,565 | 4,630 | 263,600 |
| 2014/04/07 | 4,605 | 4,660 | 4,585 | 4,630 | 167,000 |
| 2014/04/04 | 4,650 | 4,665 | 4,635 | 4,660 | 135,100 |
| 2014/04/03 | 4,610 | 4,670 | 4,600 | 4,650 | 199,900 |
| 2014/04/02 | 4,675 | 4,690 | 4,605 | 4,610 | 240,700 |
| 2014/04/01 | 4,670 | 4,680 | 4,615 | 4,675 | 341,700 |
| 2014/03/31 | 4,600 | 4,670 | 4,545 | 4,655 | 322,600 |
| 2014/03/28 | 4,495 | 4,580 | 4,490 | 4,580 | 311,700 |
| 2014/03/27 | 4,495 | 4,530 | 4,450 | 4,520 | 282,400 |
| 2014/03/26 | 4,580 | 4,600 | 4,505 | 4,550 | 546,200 |
| 2014/03/25 | 4,510 | 4,615 | 4,500 | 4,535 | 513,900 |
| 2014/03/24 | 4,375 | 4,510 | 4,350 | 4,490 | 411,400 |
| 2014/03/20 | 4,370 | 4,380 | 4,320 | 4,320 | 386,500 |
| 2014/03/19 | 4,325 | 4,370 | 4,305 | 4,320 | 276,000 |
| 2014/03/18 | 4,345 | 4,345 | 4,295 | 4,300 | 181,100 |
| 2014/03/17 | 4,330 | 4,340 | 4,270 | 4,295 | 266,200 |
| 2014/03/14 | 4,375 | 4,410 | 4,335 | 4,340 | 392,200 |
| 2014/03/13 | 4,470 | 4,485 | 4,425 | 4,435 | 188,900 |
| 2014/03/12 | 4,505 | 4,510 | 4,455 | 4,460 | 175,700 |
| 2014/03/11 | 4,555 | 4,565 | 4,515 | 4,540 | 153,700 |
| 2014/03/10 | 4,550 | 4,565 | 4,525 | 4,545 | 151,600 |
| 2014/03/07 | 4,590 | 4,600 | 4,525 | 4,555 | 166,600 |
| 2014/03/06 | 4,530 | 4,560 | 4,510 | 4,555 | 214,200 |
| 2014/03/05 | 4,615 | 4,620 | 4,505 | 4,520 | 291,200 |
| 2014/03/04 | 4,460 | 4,575 | 4,460 | 4,560 | 268,500 |
| 2014/03/03 | 4,505 | 4,520 | 4,450 | 4,460 | 255,800 |
| 2014/02/28 | 4,595 | 4,595 | 4,510 | 4,550 | 297,700 |
| 2014/02/27 | 4,610 | 4,630 | 4,575 | 4,600 | 182,400 |
| 2014/02/26 | 4,605 | 4,630 | 4,590 | 4,615 | 186,800 |
| 2014/02/25 | 4,610 | 4,640 | 4,600 | 4,640 | 293,200 |
| 2014/02/24 | 4,585 | 4,600 | 4,525 | 4,595 | 398,600 |
| 2014/02/21 | 4,520 | 4,575 | 4,515 | 4,575 | 515,100 |
| 2014/02/20 | 4,520 | 4,520 | 4,455 | 4,470 | 293,200 |
| 2014/02/19 | 4,525 | 4,540 | 4,510 | 4,530 | 363,700 |
| 2014/02/18 | 4,500 | 4,535 | 4,485 | 4,525 | 1,708,900 |
| 2014/02/17 | 4,585 | 4,595 | 4,485 | 4,505 | 1,369,700 |
| 2014/02/14 | 4,675 | 4,735 | 4,590 | 4,605 | 387,900 |
| 2014/02/13 | 4,685 | 4,705 | 4,645 | 4,655 | 238,200 |
| 2014/02/12 | 4,690 | 4,735 | 4,680 | 4,710 | 242,300 |
| 2014/02/10 | 4,600 | 4,650 | 4,580 | 4,650 | 186,900 |
| 2014/02/07 | 4,570 | 4,585 | 4,525 | 4,575 | 179,100 |
| 2014/02/06 | 4,525 | 4,570 | 4,500 | 4,540 | 295,600 |
| 2014/02/05 | 4,405 | 4,525 | 4,390 | 4,500 | 317,400 |
| 2014/02/04 | 4,475 | 4,490 | 4,400 | 4,400 | 317,500 |
| 2014/02/03 | 4,450 | 4,570 | 4,440 | 4,550 | 317,600 |
| 2014/01/31 | 4,500 | 4,540 | 4,440 | 4,455 | 231,900 |
| 2014/01/30 | 4,445 | 4,475 | 4,420 | 4,455 | 167,300 |
| 2014/01/29 | 4,480 | 4,505 | 4,465 | 4,500 | 103,500 |
| 2014/01/28 | 4,405 | 4,470 | 4,400 | 4,450 | 181,400 |
| 2014/01/27 | 4,400 | 4,425 | 4,380 | 4,390 | 158,300 |
| 2014/01/24 | 4,505 | 4,545 | 4,490 | 4,500 | 206,000 |
| 2014/01/23 | 4,595 | 4,600 | 4,550 | 4,555 | 193,400 |
| 2014/01/22 | 4,535 | 4,570 | 4,505 | 4,565 | 175,500 |
| 2014/01/21 | 4,485 | 4,545 | 4,470 | 4,535 | 179,700 |
| 2014/01/20 | 4,485 | 4,490 | 4,445 | 4,460 | 95,500 |
| 2014/01/17 | 4,455 | 4,485 | 4,440 | 4,475 | 105,300 |
| 2014/01/16 | 4,435 | 4,465 | 4,415 | 4,455 | 167,000 |
| 2014/01/15 | 4,410 | 4,440 | 4,385 | 4,435 | 153,000 |
| 2014/01/14 | 4,410 | 4,415 | 4,370 | 4,380 | 203,900 |
| 2014/01/10 | 4,370 | 4,410 | 4,360 | 4,405 | 183,200 |
| 2014/01/09 | 4,440 | 4,440 | 4,385 | 4,405 | 137,000 |
| 2014/01/08 | 4,410 | 4,450 | 4,390 | 4,440 | 159,100 |
| 2014/01/07 | 4,460 | 4,460 | 4,400 | 4,405 | 179,900 |
| 2014/01/06 | 4,430 | 4,465 | 4,405 | 4,440 | 221,800 |