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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,080 | 6,160 | 6,070 | 6,140 | 284,500 |
| 2016/12/29 | 6,080 | 6,090 | 6,020 | 6,050 | 266,600 |
| 2016/12/28 | 6,050 | 6,070 | 6,020 | 6,030 | 166,600 |
| 2016/12/27 | 6,050 | 6,080 | 6,020 | 6,030 | 192,700 |
| 2016/12/26 | 6,010 | 6,070 | 6,000 | 6,050 | 144,400 |
| 2016/12/22 | 6,050 | 6,060 | 5,970 | 6,010 | 249,700 |
| 2016/12/21 | 6,050 | 6,110 | 6,040 | 6,050 | 394,700 |
| 2016/12/20 | 6,040 | 6,110 | 6,040 | 6,080 | 351,700 |
| 2016/12/19 | 6,020 | 6,060 | 5,990 | 6,050 | 333,300 |
| 2016/12/16 | 6,000 | 6,020 | 5,960 | 5,990 | 274,500 |
| 2016/12/15 | 5,950 | 5,980 | 5,910 | 5,970 | 255,800 |
| 2016/12/14 | 6,000 | 6,040 | 5,930 | 5,950 | 430,900 |
| 2016/12/13 | 5,900 | 5,980 | 5,860 | 5,980 | 486,800 |
| 2016/12/12 | 5,690 | 5,830 | 5,680 | 5,810 | 501,000 |
| 2016/12/09 | 5,710 | 5,750 | 5,660 | 5,670 | 430,300 |
| 2016/12/08 | 5,740 | 5,760 | 5,690 | 5,750 | 250,400 |
| 2016/12/07 | 5,690 | 5,700 | 5,620 | 5,650 | 257,500 |
| 2016/12/06 | 5,750 | 5,750 | 5,640 | 5,650 | 309,000 |
| 2016/12/05 | 5,750 | 5,790 | 5,690 | 5,710 | 273,900 |
| 2016/12/02 | 5,850 | 5,890 | 5,740 | 5,780 | 351,100 |
| 2016/12/01 | 5,950 | 5,950 | 5,820 | 5,840 | 535,800 |
| 2016/11/30 | 5,900 | 5,960 | 5,890 | 5,960 | 369,000 |
| 2016/11/29 | 5,840 | 5,900 | 5,820 | 5,900 | 247,300 |
| 2016/11/28 | 5,780 | 5,830 | 5,760 | 5,800 | 312,800 |
| 2016/11/25 | 5,800 | 5,820 | 5,760 | 5,810 | 250,100 |
| 2016/11/24 | 5,860 | 5,860 | 5,770 | 5,800 | 306,700 |
| 2016/11/22 | 5,810 | 5,870 | 5,770 | 5,790 | 314,000 |
| 2016/11/21 | 5,770 | 5,840 | 5,740 | 5,810 | 271,300 |
| 2016/11/18 | 5,820 | 5,820 | 5,710 | 5,730 | 309,100 |
| 2016/11/17 | 5,730 | 5,810 | 5,720 | 5,790 | 357,400 |
| 2016/11/16 | 5,730 | 5,770 | 5,680 | 5,740 | 410,700 |
| 2016/11/15 | 5,670 | 5,730 | 5,600 | 5,680 | 569,400 |
| 2016/11/14 | 5,690 | 5,690 | 5,590 | 5,610 | 447,700 |
| 2016/11/11 | 5,630 | 5,690 | 5,540 | 5,560 | 540,800 |
| 2016/11/10 | 5,860 | 5,900 | 5,300 | 5,490 | 1,318,100 |
| 2016/11/09 | 5,880 | 5,930 | 5,630 | 5,660 | 645,500 |
| 2016/11/08 | 5,950 | 5,970 | 5,880 | 5,880 | 241,700 |
| 2016/11/07 | 5,970 | 5,980 | 5,890 | 5,930 | 237,000 |
| 2016/11/04 | 6,000 | 6,050 | 5,940 | 5,950 | 248,600 |
| 2016/11/02 | 5,980 | 6,050 | 5,980 | 6,040 | 272,300 |
| 2016/11/01 | 6,030 | 6,050 | 5,970 | 6,000 | 353,600 |
| 2016/10/31 | 6,130 | 6,150 | 6,060 | 6,080 | 249,500 |
| 2016/10/28 | 6,090 | 6,150 | 6,040 | 6,130 | 694,700 |
| 2016/10/27 | 6,030 | 6,130 | 6,030 | 6,090 | 299,000 |
| 2016/10/26 | 6,040 | 6,120 | 6,040 | 6,080 | 346,400 |
| 2016/10/25 | 6,090 | 6,090 | 6,020 | 6,040 | 279,600 |
| 2016/10/24 | 6,020 | 6,080 | 6,010 | 6,080 | 231,100 |
| 2016/10/21 | 6,050 | 6,050 | 5,980 | 6,010 | 261,700 |
| 2016/10/20 | 6,040 | 6,060 | 6,020 | 6,050 | 309,200 |
| 2016/10/19 | 6,000 | 6,050 | 5,970 | 6,040 | 380,600 |
| 2016/10/18 | 6,050 | 6,050 | 5,970 | 6,040 | 292,500 |
| 2016/10/17 | 6,040 | 6,080 | 5,950 | 6,050 | 424,700 |
| 2016/10/14 | 6,120 | 6,120 | 6,030 | 6,050 | 232,300 |
| 2016/10/13 | 6,090 | 6,130 | 6,030 | 6,100 | 299,000 |
| 2016/10/12 | 6,100 | 6,130 | 6,060 | 6,070 | 365,900 |
| 2016/10/11 | 6,150 | 6,160 | 6,100 | 6,110 | 256,300 |
| 2016/10/07 | 6,140 | 6,180 | 6,110 | 6,140 | 244,700 |
| 2016/10/06 | 6,130 | 6,200 | 6,120 | 6,140 | 274,500 |
| 2016/10/05 | 6,190 | 6,200 | 6,110 | 6,130 | 267,800 |
| 2016/10/04 | 6,170 | 6,200 | 6,120 | 6,200 | 281,100 |
| 2016/10/03 | 6,170 | 6,220 | 6,140 | 6,200 | 208,100 |
| 2016/09/30 | 6,150 | 6,190 | 6,090 | 6,130 | 251,800 |
| 2016/09/29 | 6,340 | 6,340 | 6,180 | 6,200 | 465,400 |
| 2016/09/28 | 6,350 | 6,370 | 6,290 | 6,340 | 287,900 |
| 2016/09/27 | 6,190 | 6,430 | 6,190 | 6,430 | 580,300 |
| 2016/09/26 | 6,230 | 6,340 | 6,210 | 6,230 | 408,100 |
| 2016/09/23 | 6,130 | 6,230 | 6,100 | 6,230 | 345,000 |
| 2016/09/21 | 6,080 | 6,130 | 6,040 | 6,120 | 324,700 |
| 2016/09/20 | 6,130 | 6,130 | 6,030 | 6,080 | 320,700 |
| 2016/09/16 | 6,100 | 6,120 | 6,040 | 6,100 | 284,600 |
| 2016/09/15 | 6,020 | 6,120 | 6,020 | 6,110 | 404,800 |
| 2016/09/14 | 5,970 | 6,050 | 5,970 | 6,010 | 244,600 |
| 2016/09/13 | 6,050 | 6,120 | 6,040 | 6,060 | 238,500 |
| 2016/09/12 | 5,960 | 6,060 | 5,950 | 6,050 | 204,600 |
| 2016/09/09 | 6,090 | 6,120 | 5,990 | 6,030 | 293,300 |
| 2016/09/08 | 6,110 | 6,110 | 6,010 | 6,090 | 334,800 |
| 2016/09/07 | 6,040 | 6,180 | 6,030 | 6,110 | 455,900 |
| 2016/09/06 | 5,950 | 6,070 | 5,940 | 6,050 | 394,200 |
| 2016/09/05 | 5,890 | 5,950 | 5,850 | 5,920 | 377,100 |
| 2016/09/02 | 5,760 | 5,860 | 5,750 | 5,840 | 319,700 |
| 2016/09/01 | 5,760 | 5,830 | 5,680 | 5,730 | 299,800 |
| 2016/08/31 | 5,770 | 5,800 | 5,670 | 5,740 | 448,800 |
| 2016/08/30 | 5,840 | 5,860 | 5,750 | 5,760 | 195,700 |
| 2016/08/29 | 5,930 | 5,940 | 5,800 | 5,830 | 270,300 |
| 2016/08/26 | 5,940 | 5,980 | 5,870 | 5,880 | 337,100 |
| 2016/08/25 | 6,000 | 6,050 | 5,940 | 5,960 | 247,300 |
| 2016/08/24 | 5,980 | 6,020 | 5,930 | 5,960 | 313,500 |
| 2016/08/23 | 5,880 | 6,070 | 5,860 | 5,970 | 686,900 |
| 2016/08/22 | 5,720 | 5,780 | 5,640 | 5,680 | 269,100 |
| 2016/08/19 | 5,800 | 5,810 | 5,610 | 5,690 | 452,900 |
| 2016/08/18 | 5,760 | 5,820 | 5,690 | 5,770 | 473,400 |
| 2016/08/17 | 5,590 | 5,640 | 5,530 | 5,580 | 203,700 |
| 2016/08/16 | 5,720 | 5,720 | 5,580 | 5,610 | 220,700 |
| 2016/08/15 | 5,760 | 5,760 | 5,670 | 5,690 | 133,800 |
| 2016/08/12 | 5,710 | 5,720 | 5,670 | 5,700 | 232,600 |
| 2016/08/10 | 5,660 | 5,760 | 5,600 | 5,700 | 298,500 |
| 2016/08/09 | 5,500 | 5,770 | 5,500 | 5,710 | 599,600 |
| 2016/08/08 | 5,440 | 5,470 | 5,310 | 5,370 | 386,600 |
| 2016/08/05 | 5,400 | 5,500 | 5,340 | 5,400 | 305,600 |
| 2016/08/04 | 5,660 | 5,670 | 5,310 | 5,350 | 750,800 |
| 2016/08/03 | 5,760 | 5,760 | 5,660 | 5,660 | 279,800 |
| 2016/08/02 | 5,790 | 5,880 | 5,780 | 5,810 | 246,400 |
| 2016/08/01 | 5,780 | 5,860 | 5,720 | 5,850 | 326,100 |
| 2016/07/29 | 5,770 | 5,840 | 5,710 | 5,840 | 349,200 |
| 2016/07/28 | 5,740 | 5,780 | 5,700 | 5,730 | 279,100 |
| 2016/07/27 | 5,770 | 5,840 | 5,750 | 5,800 | 306,600 |
| 2016/07/26 | 5,660 | 5,760 | 5,630 | 5,720 | 440,100 |
| 2016/07/25 | 5,740 | 5,770 | 5,650 | 5,670 | 217,000 |
| 2016/07/22 | 5,660 | 5,760 | 5,630 | 5,690 | 233,200 |
| 2016/07/21 | 5,770 | 5,780 | 5,670 | 5,700 | 209,600 |
| 2016/07/20 | 5,650 | 5,750 | 5,640 | 5,750 | 270,100 |
| 2016/07/19 | 5,580 | 5,660 | 5,540 | 5,650 | 221,800 |
| 2016/07/15 | 5,650 | 5,670 | 5,520 | 5,530 | 219,300 |
| 2016/07/14 | 5,590 | 5,680 | 5,580 | 5,640 | 276,000 |
| 2016/07/13 | 5,600 | 5,620 | 5,520 | 5,550 | 221,900 |
| 2016/07/12 | 5,690 | 5,690 | 5,560 | 5,570 | 278,000 |
| 2016/07/11 | 5,580 | 5,660 | 5,570 | 5,620 | 253,300 |
| 2016/07/08 | 5,710 | 5,710 | 5,510 | 5,520 | 316,800 |
| 2016/07/07 | 5,710 | 5,730 | 5,630 | 5,690 | 237,300 |
| 2016/07/06 | 5,590 | 5,750 | 5,560 | 5,740 | 377,100 |
| 2016/07/05 | 5,680 | 5,700 | 5,650 | 5,690 | 212,400 |
| 2016/07/04 | 5,540 | 5,640 | 5,540 | 5,640 | 168,000 |
| 2016/07/01 | 5,510 | 5,590 | 5,500 | 5,580 | 316,600 |
| 2016/06/30 | 5,630 | 5,640 | 5,550 | 5,590 | 299,900 |
| 2016/06/29 | 5,620 | 5,630 | 5,500 | 5,570 | 226,400 |
| 2016/06/28 | 5,440 | 5,610 | 5,420 | 5,560 | 223,500 |
| 2016/06/27 | 5,370 | 5,500 | 5,320 | 5,460 | 279,300 |
| 2016/06/24 | 5,560 | 5,590 | 5,200 | 5,320 | 479,900 |
| 2016/06/23 | 5,680 | 5,730 | 5,500 | 5,550 | 508,600 |
| 2016/06/22 | 5,450 | 5,510 | 5,430 | 5,480 | 214,700 |
| 2016/06/21 | 5,370 | 5,520 | 5,350 | 5,500 | 202,900 |
| 2016/06/20 | 5,410 | 5,410 | 5,330 | 5,370 | 175,200 |
| 2016/06/17 | 5,400 | 5,430 | 5,350 | 5,350 | 298,700 |
| 2016/06/16 | 5,410 | 5,430 | 5,300 | 5,320 | 210,400 |
| 2016/06/15 | 5,470 | 5,530 | 5,400 | 5,410 | 291,700 |
| 2016/06/14 | 5,500 | 5,570 | 5,470 | 5,490 | 279,000 |
| 2016/06/13 | 5,540 | 5,600 | 5,490 | 5,490 | 232,400 |
| 2016/06/10 | 5,630 | 5,640 | 5,550 | 5,630 | 270,300 |
| 2016/06/09 | 5,600 | 5,650 | 5,560 | 5,580 | 170,600 |
| 2016/06/08 | 5,650 | 5,670 | 5,570 | 5,660 | 161,900 |
| 2016/06/07 | 5,600 | 5,670 | 5,560 | 5,660 | 163,100 |
| 2016/06/06 | 5,600 | 5,680 | 5,530 | 5,670 | 247,500 |
| 2016/06/03 | 5,470 | 5,660 | 5,460 | 5,660 | 261,200 |
| 2016/06/02 | 5,540 | 5,570 | 5,460 | 5,490 | 293,600 |
| 2016/06/01 | 5,600 | 5,690 | 5,550 | 5,580 | 427,000 |
| 2016/05/31 | 5,530 | 5,580 | 5,480 | 5,560 | 577,100 |
| 2016/05/30 | 5,580 | 5,600 | 5,530 | 5,580 | 180,300 |
| 2016/05/27 | 5,500 | 5,550 | 5,480 | 5,530 | 152,500 |
| 2016/05/26 | 5,500 | 5,540 | 5,480 | 5,500 | 189,800 |
| 2016/05/25 | 5,490 | 5,530 | 5,420 | 5,440 | 195,400 |
| 2016/05/24 | 5,480 | 5,500 | 5,400 | 5,420 | 199,400 |
| 2016/05/23 | 5,500 | 5,520 | 5,460 | 5,470 | 255,900 |
| 2016/05/20 | 5,500 | 5,590 | 5,490 | 5,560 | 198,400 |
| 2016/05/19 | 5,600 | 5,640 | 5,510 | 5,530 | 211,600 |
| 2016/05/18 | 5,650 | 5,700 | 5,570 | 5,610 | 467,100 |
| 2016/05/17 | 5,620 | 5,730 | 5,600 | 5,720 | 303,500 |
| 2016/05/16 | 5,600 | 5,680 | 5,570 | 5,620 | 450,700 |
| 2016/05/13 | 5,600 | 5,680 | 5,500 | 5,550 | 709,300 |
| 2016/05/12 | 5,340 | 5,660 | 5,180 | 5,620 | 1,304,100 |
| 2016/05/11 | 5,330 | 5,410 | 5,280 | 5,390 | 324,500 |
| 2016/05/10 | 5,180 | 5,320 | 5,180 | 5,300 | 253,100 |
| 2016/05/09 | 5,140 | 5,190 | 5,120 | 5,180 | 157,700 |
| 2016/05/06 | 5,070 | 5,140 | 5,060 | 5,100 | 208,300 |
| 2016/05/02 | 4,980 | 5,050 | 4,950 | 5,040 | 349,500 |
| 2016/04/28 | 5,200 | 5,250 | 5,070 | 5,080 | 366,000 |
| 2016/04/27 | 5,240 | 5,260 | 5,180 | 5,210 | 234,800 |
| 2016/04/26 | 5,270 | 5,300 | 5,200 | 5,220 | 260,700 |
| 2016/04/25 | 5,380 | 5,380 | 5,310 | 5,330 | 267,500 |
| 2016/04/22 | 5,340 | 5,380 | 5,320 | 5,360 | 208,400 |
| 2016/04/21 | 5,350 | 5,390 | 5,310 | 5,380 | 209,500 |
| 2016/04/20 | 5,270 | 5,320 | 5,260 | 5,290 | 219,000 |
| 2016/04/19 | 5,210 | 5,290 | 5,210 | 5,250 | 240,000 |
| 2016/04/18 | 5,120 | 5,150 | 5,080 | 5,110 | 198,800 |
| 2016/04/15 | 5,230 | 5,280 | 5,200 | 5,220 | 199,800 |
| 2016/04/14 | 5,180 | 5,300 | 5,150 | 5,300 | 250,600 |
| 2016/04/13 | 5,100 | 5,170 | 5,090 | 5,130 | 178,200 |
| 2016/04/12 | 5,120 | 5,160 | 5,060 | 5,080 | 160,700 |
| 2016/04/11 | 5,140 | 5,170 | 5,080 | 5,100 | 146,000 |
| 2016/04/08 | 5,050 | 5,210 | 5,030 | 5,160 | 252,300 |
| 2016/04/07 | 5,060 | 5,140 | 5,050 | 5,100 | 215,100 |
| 2016/04/06 | 5,130 | 5,140 | 5,080 | 5,100 | 275,600 |
| 2016/04/05 | 5,160 | 5,190 | 5,100 | 5,110 | 261,700 |
| 2016/04/04 | 5,170 | 5,230 | 5,140 | 5,190 | 256,400 |
| 2016/04/01 | 5,280 | 5,280 | 5,110 | 5,120 | 291,700 |
| 2016/03/31 | 5,430 | 5,440 | 5,280 | 5,290 | 330,300 |
| 2016/03/30 | 5,460 | 5,500 | 5,430 | 5,430 | 218,600 |
| 2016/03/29 | 5,470 | 5,530 | 5,450 | 5,520 | 273,600 |
| 2016/03/28 | 5,480 | 5,500 | 5,410 | 5,490 | 514,500 |
| 2016/03/25 | 5,630 | 5,670 | 5,500 | 5,520 | 315,700 |
| 2016/03/24 | 5,580 | 5,650 | 5,560 | 5,610 | 312,300 |
| 2016/03/23 | 5,500 | 5,550 | 5,490 | 5,530 | 183,000 |
| 2016/03/22 | 5,440 | 5,500 | 5,400 | 5,480 | 307,800 |
| 2016/03/18 | 5,460 | 5,470 | 5,380 | 5,440 | 327,700 |
| 2016/03/17 | 5,520 | 5,580 | 5,450 | 5,490 | 250,100 |
| 2016/03/16 | 5,500 | 5,590 | 5,490 | 5,550 | 197,500 |
| 2016/03/15 | 5,570 | 5,580 | 5,480 | 5,500 | 341,800 |
| 2016/03/14 | 5,600 | 5,610 | 5,550 | 5,600 | 170,400 |
| 2016/03/11 | 5,480 | 5,590 | 5,460 | 5,550 | 350,300 |
| 2016/03/10 | 5,480 | 5,550 | 5,460 | 5,530 | 227,900 |
| 2016/03/09 | 5,480 | 5,500 | 5,360 | 5,390 | 367,800 |
| 2016/03/08 | 5,510 | 5,550 | 5,430 | 5,520 | 319,800 |
| 2016/03/07 | 5,520 | 5,560 | 5,450 | 5,530 | 235,800 |
| 2016/03/04 | 5,470 | 5,570 | 5,410 | 5,560 | 274,000 |
| 2016/03/03 | 5,360 | 5,500 | 5,330 | 5,500 | 298,400 |
| 2016/03/02 | 5,310 | 5,420 | 5,240 | 5,390 | 391,900 |
| 2016/03/01 | 5,200 | 5,280 | 5,190 | 5,270 | 293,400 |
| 2016/02/29 | 5,400 | 5,420 | 5,180 | 5,180 | 600,800 |
| 2016/02/26 | 5,430 | 5,490 | 5,380 | 5,420 | 219,800 |
| 2016/02/25 | 5,350 | 5,440 | 5,330 | 5,420 | 261,000 |
| 2016/02/24 | 5,270 | 5,350 | 5,260 | 5,320 | 247,100 |
| 2016/02/23 | 5,400 | 5,410 | 5,260 | 5,270 | 378,700 |
| 2016/02/22 | 5,300 | 5,440 | 5,280 | 5,410 | 178,500 |
| 2016/02/19 | 5,300 | 5,350 | 5,250 | 5,320 | 269,400 |
| 2016/02/18 | 5,430 | 5,430 | 5,340 | 5,370 | 312,100 |
| 2016/02/17 | 5,340 | 5,400 | 5,270 | 5,330 | 435,700 |
| 2016/02/16 | 5,440 | 5,450 | 5,300 | 5,310 | 388,200 |
| 2016/02/15 | 5,370 | 5,550 | 5,350 | 5,520 | 380,500 |
| 2016/02/12 | 5,230 | 5,290 | 5,110 | 5,170 | 534,000 |
| 2016/02/10 | 5,500 | 5,520 | 5,240 | 5,330 | 594,100 |
| 2016/02/09 | 5,520 | 5,550 | 5,410 | 5,490 | 668,600 |
| 2016/02/08 | 5,470 | 5,620 | 5,430 | 5,540 | 1,084,500 |
| 2016/02/05 | 6,140 | 6,150 | 6,020 | 6,060 | 340,300 |
| 2016/02/04 | 6,380 | 6,380 | 6,220 | 6,240 | 334,000 |
| 2016/02/03 | 6,340 | 6,440 | 6,300 | 6,430 | 371,800 |
| 2016/02/02 | 6,240 | 6,450 | 6,230 | 6,420 | 378,900 |
| 2016/02/01 | 6,250 | 6,260 | 6,210 | 6,250 | 441,300 |
| 2016/01/29 | 6,090 | 6,110 | 5,980 | 6,100 | 528,000 |
| 2016/01/28 | 5,950 | 6,060 | 5,940 | 6,000 | 277,400 |
| 2016/01/27 | 5,960 | 6,030 | 5,910 | 6,000 | 169,200 |
| 2016/01/26 | 5,890 | 5,980 | 5,860 | 5,860 | 206,100 |
| 2016/01/25 | 5,920 | 6,010 | 5,880 | 5,980 | 221,400 |
| 2016/01/22 | 5,710 | 5,830 | 5,640 | 5,820 | 274,900 |
| 2016/01/21 | 5,750 | 5,780 | 5,550 | 5,550 | 398,400 |
| 2016/01/20 | 5,880 | 5,980 | 5,760 | 5,760 | 254,000 |
| 2016/01/19 | 6,020 | 6,070 | 5,890 | 5,910 | 311,500 |
| 2016/01/18 | 5,960 | 6,080 | 5,930 | 6,060 | 321,800 |
| 2016/01/15 | 6,050 | 6,140 | 6,010 | 6,040 | 372,300 |
| 2016/01/14 | 5,950 | 6,030 | 5,900 | 5,970 | 290,500 |
| 2016/01/13 | 6,010 | 6,090 | 6,010 | 6,050 | 422,600 |
| 2016/01/12 | 5,970 | 6,090 | 5,930 | 5,930 | 329,500 |
| 2016/01/08 | 6,050 | 6,130 | 5,980 | 6,030 | 409,100 |
| 2016/01/07 | 6,120 | 6,230 | 6,060 | 6,120 | 341,200 |
| 2016/01/06 | 6,160 | 6,250 | 6,100 | 6,130 | 277,700 |
| 2016/01/05 | 6,200 | 6,230 | 6,110 | 6,120 | 338,500 |
| 2016/01/04 | 6,330 | 6,360 | 6,220 | 6,220 | 291,800 |