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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,420 | 6,460 | 6,360 | 6,430 | 154,300 |
| 2015/12/29 | 6,230 | 6,380 | 6,200 | 6,380 | 287,300 |
| 2015/12/28 | 6,270 | 6,280 | 6,170 | 6,240 | 161,100 |
| 2015/12/25 | 6,330 | 6,380 | 6,250 | 6,270 | 198,400 |
| 2015/12/24 | 6,400 | 6,410 | 6,260 | 6,260 | 144,800 |
| 2015/12/22 | 6,370 | 6,400 | 6,310 | 6,360 | 163,800 |
| 2015/12/21 | 6,350 | 6,430 | 6,260 | 6,340 | 289,800 |
| 2015/12/18 | 6,480 | 6,550 | 6,340 | 6,360 | 399,500 |
| 2015/12/17 | 6,390 | 6,490 | 6,330 | 6,430 | 304,000 |
| 2015/12/16 | 6,280 | 6,330 | 6,160 | 6,290 | 295,800 |
| 2015/12/15 | 6,230 | 6,300 | 6,140 | 6,150 | 281,600 |
| 2015/12/14 | 6,110 | 6,300 | 6,110 | 6,220 | 383,400 |
| 2015/12/11 | 6,220 | 6,350 | 6,130 | 6,210 | 627,200 |
| 2015/12/10 | 6,350 | 6,390 | 6,300 | 6,320 | 243,400 |
| 2015/12/09 | 6,480 | 6,530 | 6,350 | 6,380 | 277,300 |
| 2015/12/08 | 6,450 | 6,570 | 6,440 | 6,460 | 332,800 |
| 2015/12/07 | 6,410 | 6,570 | 6,410 | 6,450 | 282,900 |
| 2015/12/04 | 6,390 | 6,460 | 6,340 | 6,390 | 367,400 |
| 2015/12/03 | 6,460 | 6,490 | 6,410 | 6,450 | 296,200 |
| 2015/12/02 | 6,360 | 6,440 | 6,350 | 6,400 | 272,500 |
| 2015/12/01 | 6,300 | 6,340 | 6,290 | 6,340 | 249,800 |
| 2015/11/30 | 6,410 | 6,450 | 6,250 | 6,250 | 808,100 |
| 2015/11/27 | 6,500 | 6,570 | 6,410 | 6,430 | 286,600 |
| 2015/11/26 | 6,540 | 6,570 | 6,450 | 6,470 | 371,700 |
| 2015/11/25 | 6,490 | 6,540 | 6,470 | 6,500 | 250,800 |
| 2015/11/24 | 6,550 | 6,590 | 6,500 | 6,550 | 340,700 |
| 2015/11/20 | 6,430 | 6,620 | 6,430 | 6,580 | 546,200 |
| 2015/11/19 | 6,470 | 6,590 | 6,420 | 6,470 | 516,700 |
| 2015/11/18 | 6,440 | 6,500 | 6,420 | 6,440 | 377,500 |
| 2015/11/17 | 6,450 | 6,500 | 6,380 | 6,420 | 568,800 |
| 2015/11/16 | 6,250 | 6,480 | 6,250 | 6,450 | 896,000 |
| 2015/11/13 | 6,080 | 6,350 | 6,070 | 6,330 | 1,578,400 |
| 2015/11/12 | 5,600 | 5,810 | 5,600 | 5,780 | 1,487,900 |
| 2015/11/11 | 5,600 | 5,630 | 5,560 | 5,600 | 436,300 |
| 2015/11/10 | 5,580 | 5,600 | 5,520 | 5,600 | 263,100 |
| 2015/11/09 | 5,570 | 5,610 | 5,560 | 5,600 | 322,600 |
| 2015/11/06 | 5,550 | 5,600 | 5,500 | 5,550 | 266,100 |
| 2015/11/05 | 5,500 | 5,530 | 5,490 | 5,510 | 288,700 |
| 2015/11/04 | 5,500 | 5,540 | 5,450 | 5,490 | 251,200 |
| 2015/11/02 | 5,560 | 5,560 | 5,440 | 5,450 | 262,600 |
| 2015/10/30 | 5,600 | 5,660 | 5,590 | 5,610 | 216,100 |
| 2015/10/29 | 5,680 | 5,690 | 5,580 | 5,590 | 220,900 |
| 2015/10/28 | 5,670 | 5,680 | 5,640 | 5,650 | 139,600 |
| 2015/10/27 | 5,680 | 5,720 | 5,650 | 5,680 | 180,000 |
| 2015/10/26 | 5,720 | 5,740 | 5,670 | 5,680 | 139,500 |
| 2015/10/23 | 5,680 | 5,730 | 5,660 | 5,710 | 236,500 |
| 2015/10/22 | 5,510 | 5,620 | 5,470 | 5,580 | 191,500 |
| 2015/10/21 | 5,530 | 5,550 | 5,450 | 5,540 | 252,300 |
| 2015/10/20 | 5,580 | 5,590 | 5,520 | 5,550 | 146,600 |
| 2015/10/19 | 5,550 | 5,600 | 5,540 | 5,570 | 133,500 |
| 2015/10/16 | 5,570 | 5,600 | 5,520 | 5,550 | 161,400 |
| 2015/10/15 | 5,560 | 5,570 | 5,480 | 5,520 | 278,200 |
| 2015/10/14 | 5,620 | 5,660 | 5,540 | 5,570 | 234,400 |
| 2015/10/13 | 5,630 | 5,730 | 5,610 | 5,710 | 296,500 |
| 2015/10/09 | 5,550 | 5,630 | 5,500 | 5,630 | 270,800 |
| 2015/10/08 | 5,580 | 5,600 | 5,480 | 5,510 | 323,100 |
| 2015/10/07 | 5,630 | 5,630 | 5,420 | 5,560 | 509,700 |
| 2015/10/06 | 5,530 | 5,650 | 5,520 | 5,590 | 402,300 |
| 2015/10/05 | 5,500 | 5,540 | 5,440 | 5,540 | 190,800 |
| 2015/10/02 | 5,430 | 5,490 | 5,370 | 5,450 | 227,700 |
| 2015/10/01 | 5,490 | 5,500 | 5,360 | 5,440 | 302,400 |
| 2015/09/30 | 5,360 | 5,500 | 5,350 | 5,490 | 421,700 |
| 2015/09/29 | 5,340 | 5,380 | 5,290 | 5,320 | 393,300 |
| 2015/09/28 | 5,340 | 5,430 | 5,310 | 5,390 | 279,000 |
| 2015/09/25 | 5,270 | 5,410 | 5,240 | 5,410 | 438,700 |
| 2015/09/24 | 5,220 | 5,320 | 5,220 | 5,230 | 259,400 |
| 2015/09/18 | 5,330 | 5,350 | 5,240 | 5,240 | 328,400 |
| 2015/09/17 | 5,320 | 5,390 | 5,290 | 5,370 | 278,600 |
| 2015/09/16 | 5,270 | 5,310 | 5,210 | 5,250 | 305,700 |
| 2015/09/15 | 5,290 | 5,350 | 5,240 | 5,260 | 207,700 |
| 2015/09/14 | 5,240 | 5,310 | 5,200 | 5,210 | 203,200 |
| 2015/09/11 | 5,270 | 5,290 | 5,220 | 5,240 | 451,600 |
| 2015/09/10 | 5,300 | 5,340 | 5,220 | 5,310 | 304,600 |
| 2015/09/09 | 5,300 | 5,410 | 5,240 | 5,410 | 256,600 |
| 2015/09/08 | 5,250 | 5,270 | 5,110 | 5,150 | 376,600 |
| 2015/09/07 | 5,260 | 5,280 | 5,180 | 5,220 | 272,700 |
| 2015/09/04 | 5,430 | 5,440 | 5,260 | 5,310 | 329,200 |
| 2015/09/03 | 5,420 | 5,500 | 5,380 | 5,400 | 193,800 |
| 2015/09/02 | 5,410 | 5,500 | 5,350 | 5,380 | 307,900 |
| 2015/09/01 | 5,760 | 5,770 | 5,470 | 5,470 | 348,900 |
| 2015/08/31 | 5,740 | 5,780 | 5,680 | 5,760 | 215,700 |
| 2015/08/28 | 5,830 | 5,830 | 5,680 | 5,740 | 341,100 |
| 2015/08/27 | 5,590 | 5,730 | 5,550 | 5,680 | 309,000 |
| 2015/08/26 | 5,510 | 5,570 | 5,450 | 5,490 | 414,300 |
| 2015/08/25 | 5,490 | 5,790 | 5,400 | 5,510 | 626,800 |
| 2015/08/24 | 5,700 | 5,800 | 5,620 | 5,620 | 526,000 |
| 2015/08/21 | 5,940 | 6,010 | 5,850 | 5,860 | 343,700 |
| 2015/08/20 | 6,100 | 6,180 | 6,010 | 6,020 | 221,400 |
| 2015/08/19 | 6,230 | 6,230 | 6,100 | 6,100 | 248,500 |
| 2015/08/18 | 6,200 | 6,290 | 6,170 | 6,260 | 378,700 |
| 2015/08/17 | 6,160 | 6,200 | 6,130 | 6,200 | 240,000 |
| 2015/08/14 | 6,110 | 6,190 | 6,080 | 6,130 | 296,500 |
| 2015/08/13 | 6,060 | 6,110 | 6,020 | 6,110 | 265,600 |
| 2015/08/12 | 6,010 | 6,090 | 6,000 | 6,060 | 388,800 |
| 2015/08/11 | 6,080 | 6,110 | 6,010 | 6,090 | 518,600 |
| 2015/08/10 | 5,780 | 6,080 | 5,780 | 6,080 | 893,100 |
| 2015/08/07 | 5,750 | 5,750 | 5,640 | 5,740 | 190,800 |
| 2015/08/06 | 5,750 | 5,750 | 5,680 | 5,720 | 251,700 |
| 2015/08/05 | 5,700 | 5,740 | 5,670 | 5,710 | 280,900 |
| 2015/08/04 | 5,630 | 5,690 | 5,600 | 5,690 | 219,500 |
| 2015/08/03 | 5,600 | 5,630 | 5,570 | 5,630 | 142,900 |
| 2015/07/31 | 5,520 | 5,590 | 5,470 | 5,590 | 189,300 |
| 2015/07/30 | 5,650 | 5,650 | 5,480 | 5,510 | 272,900 |
| 2015/07/29 | 5,570 | 5,640 | 5,520 | 5,630 | 210,300 |
| 2015/07/28 | 5,440 | 5,610 | 5,430 | 5,590 | 292,000 |
| 2015/07/27 | 5,550 | 5,560 | 5,470 | 5,500 | 188,400 |
| 2015/07/24 | 5,590 | 5,590 | 5,530 | 5,560 | 148,700 |
| 2015/07/23 | 5,520 | 5,590 | 5,520 | 5,590 | 274,300 |
| 2015/07/22 | 5,520 | 5,530 | 5,490 | 5,500 | 134,800 |
| 2015/07/21 | 5,530 | 5,550 | 5,520 | 5,550 | 141,000 |
| 2015/07/17 | 5,480 | 5,520 | 5,460 | 5,510 | 194,200 |
| 2015/07/16 | 5,480 | 5,490 | 5,460 | 5,480 | 158,900 |
| 2015/07/15 | 5,410 | 5,480 | 5,400 | 5,480 | 268,500 |
| 2015/07/14 | 5,460 | 5,460 | 5,360 | 5,410 | 273,200 |
| 2015/07/13 | 5,350 | 5,420 | 5,310 | 5,410 | 170,100 |
| 2015/07/10 | 5,310 | 5,380 | 5,240 | 5,290 | 350,400 |
| 2015/07/09 | 5,240 | 5,240 | 5,110 | 5,210 | 474,200 |
| 2015/07/08 | 5,400 | 5,420 | 5,310 | 5,310 | 288,100 |
| 2015/07/07 | 5,430 | 5,470 | 5,410 | 5,420 | 218,700 |
| 2015/07/06 | 5,400 | 5,430 | 5,360 | 5,400 | 259,900 |
| 2015/07/03 | 5,470 | 5,480 | 5,450 | 5,460 | 207,700 |
| 2015/07/02 | 5,450 | 5,460 | 5,420 | 5,450 | 238,200 |
| 2015/07/01 | 5,430 | 5,440 | 5,390 | 5,440 | 176,400 |
| 2015/06/30 | 5,310 | 5,420 | 5,310 | 5,370 | 392,200 |
| 2015/06/29 | 5,300 | 5,370 | 5,280 | 5,310 | 213,100 |
| 2015/06/26 | 5,450 | 5,450 | 5,410 | 5,430 | 162,700 |
| 2015/06/25 | 5,410 | 5,440 | 5,370 | 5,420 | 177,700 |
| 2015/06/24 | 5,460 | 5,460 | 5,410 | 5,410 | 300,600 |
| 2015/06/23 | 5,450 | 5,450 | 5,410 | 5,450 | 339,600 |
| 2015/06/22 | 5,420 | 5,440 | 5,360 | 5,440 | 252,200 |
| 2015/06/19 | 5,320 | 5,450 | 5,300 | 5,400 | 459,000 |
| 2015/06/18 | 5,260 | 5,310 | 5,240 | 5,310 | 257,200 |
| 2015/06/17 | 5,280 | 5,310 | 5,250 | 5,260 | 213,400 |
| 2015/06/16 | 5,260 | 5,300 | 5,260 | 5,270 | 280,200 |
| 2015/06/15 | 5,240 | 5,280 | 5,220 | 5,280 | 192,100 |
| 2015/06/12 | 5,310 | 5,320 | 5,250 | 5,270 | 425,400 |
| 2015/06/11 | 5,240 | 5,300 | 5,220 | 5,290 | 255,700 |
| 2015/06/10 | 5,270 | 5,280 | 5,200 | 5,200 | 352,600 |
| 2015/06/09 | 5,250 | 5,290 | 5,240 | 5,270 | 217,900 |
| 2015/06/08 | 5,280 | 5,290 | 5,260 | 5,270 | 191,200 |
| 2015/06/05 | 5,240 | 5,300 | 5,230 | 5,290 | 309,000 |
| 2015/06/04 | 5,270 | 5,280 | 5,220 | 5,270 | 300,600 |
| 2015/06/03 | 5,270 | 5,280 | 5,200 | 5,240 | 532,500 |
| 2015/06/02 | 5,290 | 5,310 | 5,270 | 5,280 | 220,900 |
| 2015/06/01 | 5,300 | 5,330 | 5,300 | 5,310 | 189,800 |
| 2015/05/29 | 5,310 | 5,350 | 5,300 | 5,300 | 447,300 |
| 2015/05/28 | 5,310 | 5,320 | 5,280 | 5,320 | 282,300 |
| 2015/05/27 | 5,350 | 5,350 | 5,300 | 5,310 | 396,100 |
| 2015/05/26 | 5,400 | 5,410 | 5,370 | 5,390 | 194,600 |
| 2015/05/25 | 5,440 | 5,440 | 5,380 | 5,390 | 227,900 |
| 2015/05/22 | 5,450 | 5,450 | 5,390 | 5,410 | 286,300 |
| 2015/05/21 | 5,420 | 5,420 | 5,370 | 5,390 | 313,000 |
| 2015/05/20 | 5,350 | 5,400 | 5,330 | 5,400 | 353,900 |
| 2015/05/19 | 5,350 | 5,380 | 5,300 | 5,330 | 413,700 |
| 2015/05/18 | 5,360 | 5,370 | 5,330 | 5,350 | 280,400 |
| 2015/05/15 | 5,460 | 5,490 | 5,270 | 5,320 | 1,019,400 |
| 2015/05/14 | 5,770 | 5,810 | 5,440 | 5,440 | 1,326,300 |
| 2015/05/13 | 5,750 | 5,860 | 5,730 | 5,850 | 294,500 |
| 2015/05/12 | 5,810 | 5,810 | 5,710 | 5,730 | 189,800 |
| 2015/05/11 | 5,870 | 5,870 | 5,810 | 5,830 | 185,000 |
| 2015/05/08 | 5,850 | 5,850 | 5,780 | 5,830 | 228,400 |
| 2015/05/07 | 5,690 | 5,870 | 5,690 | 5,870 | 385,700 |
| 2015/05/01 | 5,740 | 5,760 | 5,690 | 5,760 | 231,100 |
| 2015/04/30 | 5,800 | 5,800 | 5,700 | 5,740 | 371,600 |
| 2015/04/28 | 5,850 | 5,860 | 5,820 | 5,830 | 185,400 |
| 2015/04/27 | 5,800 | 5,860 | 5,790 | 5,850 | 185,000 |
| 2015/04/24 | 5,800 | 5,840 | 5,750 | 5,830 | 211,200 |
| 2015/04/23 | 5,770 | 5,800 | 5,720 | 5,800 | 211,200 |
| 2015/04/22 | 5,810 | 5,810 | 5,710 | 5,760 | 312,300 |
| 2015/04/21 | 5,720 | 5,790 | 5,690 | 5,790 | 243,200 |
| 2015/04/20 | 5,620 | 5,710 | 5,620 | 5,690 | 330,000 |
| 2015/04/17 | 5,700 | 5,710 | 5,620 | 5,620 | 428,600 |
| 2015/04/16 | 5,760 | 5,790 | 5,680 | 5,720 | 349,700 |
| 2015/04/15 | 5,810 | 5,820 | 5,770 | 5,770 | 191,400 |
| 2015/04/14 | 5,850 | 5,880 | 5,820 | 5,840 | 117,900 |
| 2015/04/13 | 5,900 | 5,900 | 5,820 | 5,840 | 203,200 |
| 2015/04/10 | 5,940 | 5,940 | 5,860 | 5,930 | 229,700 |
| 2015/04/09 | 5,920 | 5,950 | 5,900 | 5,930 | 186,800 |
| 2015/04/08 | 5,880 | 5,920 | 5,830 | 5,890 | 257,500 |
| 2015/04/07 | 5,890 | 5,890 | 5,820 | 5,860 | 213,500 |
| 2015/04/06 | 5,840 | 5,890 | 5,800 | 5,850 | 184,100 |
| 2015/04/03 | 5,820 | 5,890 | 5,820 | 5,870 | 264,900 |
| 2015/04/02 | 5,750 | 5,840 | 5,750 | 5,790 | 330,600 |
| 2015/04/01 | 5,850 | 5,890 | 5,710 | 5,720 | 527,100 |
| 2015/03/31 | 6,060 | 6,060 | 5,910 | 5,910 | 366,100 |
| 2015/03/30 | 6,050 | 6,090 | 6,010 | 6,010 | 335,200 |
| 2015/03/27 | 6,040 | 6,110 | 5,940 | 6,030 | 410,700 |
| 2015/03/26 | 6,170 | 6,170 | 6,050 | 6,090 | 464,600 |
| 2015/03/25 | 6,140 | 6,200 | 6,140 | 6,200 | 210,100 |
| 2015/03/24 | 6,120 | 6,140 | 6,080 | 6,130 | 237,200 |
| 2015/03/23 | 6,100 | 6,120 | 6,080 | 6,110 | 166,100 |
| 2015/03/20 | 6,080 | 6,080 | 6,020 | 6,070 | 187,700 |
| 2015/03/19 | 6,110 | 6,120 | 6,020 | 6,060 | 269,800 |
| 2015/03/18 | 6,070 | 6,130 | 6,060 | 6,130 | 186,400 |
| 2015/03/17 | 6,100 | 6,100 | 6,050 | 6,070 | 166,100 |
| 2015/03/16 | 6,020 | 6,090 | 6,010 | 6,070 | 202,500 |
| 2015/03/13 | 6,080 | 6,080 | 5,990 | 6,020 | 406,400 |
| 2015/03/12 | 6,020 | 6,060 | 5,990 | 6,040 | 225,100 |
| 2015/03/11 | 6,050 | 6,110 | 5,980 | 6,000 | 270,500 |
| 2015/03/10 | 6,150 | 6,150 | 6,040 | 6,050 | 225,600 |
| 2015/03/09 | 6,150 | 6,190 | 6,070 | 6,110 | 220,000 |
| 2015/03/06 | 6,010 | 6,160 | 6,000 | 6,160 | 384,000 |
| 2015/03/05 | 6,060 | 6,090 | 5,960 | 5,980 | 395,000 |
| 2015/03/04 | 6,070 | 6,100 | 5,980 | 6,040 | 309,000 |
| 2015/03/03 | 5,970 | 6,100 | 5,950 | 6,080 | 420,600 |
| 2015/03/02 | 5,930 | 5,950 | 5,900 | 5,920 | 323,800 |
| 2015/02/27 | 5,920 | 5,970 | 5,900 | 5,930 | 320,100 |
| 2015/02/26 | 5,890 | 5,900 | 5,850 | 5,900 | 214,000 |
| 2015/02/25 | 5,840 | 5,900 | 5,820 | 5,890 | 270,500 |
| 2015/02/24 | 5,890 | 5,890 | 5,820 | 5,840 | 210,600 |
| 2015/02/23 | 5,900 | 5,900 | 5,830 | 5,870 | 195,100 |
| 2015/02/20 | 5,870 | 5,870 | 5,790 | 5,860 | 307,100 |
| 2015/02/19 | 5,870 | 5,920 | 5,830 | 5,850 | 328,200 |
| 2015/02/18 | 5,830 | 5,840 | 5,780 | 5,840 | 291,700 |
| 2015/02/17 | 5,720 | 5,790 | 5,680 | 5,760 | 253,200 |
| 2015/02/16 | 5,780 | 5,810 | 5,690 | 5,700 | 322,800 |
| 2015/02/13 | 5,780 | 5,800 | 5,740 | 5,760 | 294,600 |
| 2015/02/12 | 5,720 | 5,780 | 5,720 | 5,750 | 438,900 |
| 2015/02/10 | 5,700 | 5,730 | 5,660 | 5,710 | 296,100 |
| 2015/02/09 | 5,740 | 5,750 | 5,660 | 5,690 | 340,400 |
| 2015/02/06 | 5,780 | 5,790 | 5,680 | 5,700 | 301,400 |
| 2015/02/05 | 5,790 | 5,830 | 5,710 | 5,730 | 395,800 |
| 2015/02/04 | 5,800 | 5,860 | 5,720 | 5,740 | 442,200 |
| 2015/02/03 | 5,880 | 5,900 | 5,700 | 5,740 | 698,100 |
| 2015/02/02 | 5,780 | 6,050 | 5,770 | 5,820 | 987,600 |
| 2015/01/30 | 6,560 | 6,580 | 6,380 | 6,380 | 360,800 |
| 2015/01/29 | 6,560 | 6,600 | 6,530 | 6,560 | 205,200 |
| 2015/01/28 | 6,500 | 6,620 | 6,490 | 6,600 | 211,100 |
| 2015/01/27 | 6,480 | 6,580 | 6,450 | 6,570 | 207,200 |
| 2015/01/26 | 6,310 | 6,450 | 6,270 | 6,440 | 207,500 |
| 2015/01/23 | 6,470 | 6,470 | 6,320 | 6,360 | 181,000 |
| 2015/01/22 | 6,410 | 6,410 | 6,330 | 6,400 | 210,900 |
| 2015/01/21 | 6,340 | 6,440 | 6,320 | 6,420 | 258,800 |
| 2015/01/20 | 6,210 | 6,310 | 6,200 | 6,310 | 244,100 |
| 2015/01/19 | 6,160 | 6,230 | 6,120 | 6,220 | 253,000 |
| 2015/01/16 | 6,070 | 6,190 | 6,050 | 6,190 | 382,800 |
| 2015/01/15 | 6,100 | 6,180 | 6,080 | 6,160 | 308,200 |
| 2015/01/14 | 6,020 | 6,120 | 5,990 | 6,080 | 354,200 |
| 2015/01/13 | 5,940 | 6,060 | 5,910 | 6,060 | 268,700 |
| 2015/01/09 | 5,980 | 5,990 | 5,940 | 5,990 | 300,400 |
| 2015/01/08 | 5,900 | 5,970 | 5,880 | 5,950 | 377,400 |
| 2015/01/07 | 5,700 | 5,870 | 5,700 | 5,850 | 382,300 |
| 2015/01/06 | 5,670 | 5,760 | 5,670 | 5,720 | 305,100 |
| 2015/01/05 | 5,760 | 5,760 | 5,660 | 5,710 | 165,600 |