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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,300 | 8,320 | 8,220 | 8,230 | 123,000 |
| 2017/12/28 | 8,370 | 8,390 | 8,320 | 8,350 | 140,900 |
| 2017/12/27 | 8,320 | 8,370 | 8,310 | 8,340 | 99,400 |
| 2017/12/26 | 8,370 | 8,420 | 8,300 | 8,330 | 199,400 |
| 2017/12/25 | 8,340 | 8,390 | 8,330 | 8,370 | 149,300 |
| 2017/12/22 | 8,200 | 8,310 | 8,200 | 8,300 | 162,000 |
| 2017/12/21 | 8,170 | 8,240 | 8,100 | 8,220 | 183,600 |
| 2017/12/20 | 8,210 | 8,230 | 8,150 | 8,190 | 166,600 |
| 2017/12/19 | 8,270 | 8,280 | 8,200 | 8,210 | 160,500 |
| 2017/12/18 | 8,290 | 8,290 | 8,200 | 8,260 | 187,700 |
| 2017/12/15 | 8,240 | 8,300 | 8,200 | 8,230 | 326,400 |
| 2017/12/14 | 8,330 | 8,330 | 8,230 | 8,260 | 263,200 |
| 2017/12/13 | 8,300 | 8,340 | 8,260 | 8,300 | 155,700 |
| 2017/12/12 | 8,370 | 8,370 | 8,280 | 8,310 | 143,300 |
| 2017/12/11 | 8,330 | 8,360 | 8,200 | 8,310 | 219,500 |
| 2017/12/08 | 8,250 | 8,350 | 8,220 | 8,300 | 316,500 |
| 2017/12/07 | 8,230 | 8,380 | 8,230 | 8,360 | 211,100 |
| 2017/12/06 | 8,150 | 8,270 | 8,140 | 8,150 | 256,000 |
| 2017/12/05 | 8,100 | 8,200 | 8,080 | 8,180 | 150,100 |
| 2017/12/04 | 8,150 | 8,240 | 8,130 | 8,130 | 201,700 |
| 2017/12/01 | 8,130 | 8,160 | 8,070 | 8,090 | 169,200 |
| 2017/11/30 | 8,170 | 8,180 | 8,070 | 8,110 | 626,600 |
| 2017/11/29 | 8,180 | 8,200 | 8,090 | 8,150 | 257,500 |
| 2017/11/28 | 7,910 | 8,080 | 7,910 | 8,080 | 198,500 |
| 2017/11/27 | 7,990 | 8,010 | 7,890 | 7,890 | 204,200 |
| 2017/11/24 | 7,900 | 7,980 | 7,880 | 7,960 | 114,200 |
| 2017/11/22 | 8,010 | 8,030 | 7,890 | 7,900 | 186,700 |
| 2017/11/21 | 7,960 | 8,010 | 7,880 | 7,970 | 285,500 |
| 2017/11/20 | 7,910 | 7,960 | 7,840 | 7,910 | 185,700 |
| 2017/11/17 | 7,880 | 7,980 | 7,850 | 7,950 | 370,100 |
| 2017/11/16 | 7,580 | 7,840 | 7,560 | 7,790 | 272,600 |
| 2017/11/15 | 7,710 | 7,770 | 7,600 | 7,630 | 315,400 |
| 2017/11/14 | 7,730 | 7,820 | 7,720 | 7,740 | 265,800 |
| 2017/11/13 | 7,400 | 7,830 | 7,400 | 7,770 | 683,600 |
| 2017/11/10 | 7,180 | 7,270 | 7,160 | 7,250 | 152,800 |
| 2017/11/09 | 7,270 | 7,320 | 7,190 | 7,250 | 334,100 |
| 2017/11/08 | 7,260 | 7,270 | 7,220 | 7,230 | 161,900 |
| 2017/11/07 | 7,230 | 7,280 | 7,180 | 7,260 | 176,400 |
| 2017/11/06 | 7,210 | 7,300 | 7,210 | 7,270 | 211,100 |
| 2017/11/02 | 7,190 | 7,230 | 7,150 | 7,210 | 151,600 |
| 2017/11/01 | 7,170 | 7,220 | 7,120 | 7,200 | 207,500 |
| 2017/10/31 | 7,130 | 7,150 | 7,090 | 7,130 | 187,400 |
| 2017/10/30 | 7,120 | 7,160 | 7,110 | 7,140 | 259,400 |
| 2017/10/27 | 7,090 | 7,170 | 7,070 | 7,150 | 202,000 |
| 2017/10/26 | 7,070 | 7,090 | 7,050 | 7,060 | 144,500 |
| 2017/10/25 | 7,120 | 7,120 | 7,030 | 7,060 | 319,200 |
| 2017/10/24 | 7,210 | 7,270 | 7,160 | 7,200 | 198,900 |
| 2017/10/23 | 7,200 | 7,220 | 7,160 | 7,200 | 141,500 |
| 2017/10/20 | 7,100 | 7,170 | 7,090 | 7,130 | 246,900 |
| 2017/10/19 | 7,160 | 7,180 | 7,030 | 7,080 | 384,700 |
| 2017/10/18 | 7,220 | 7,280 | 7,200 | 7,220 | 137,600 |
| 2017/10/17 | 7,260 | 7,260 | 7,190 | 7,230 | 149,600 |
| 2017/10/16 | 7,190 | 7,270 | 7,180 | 7,230 | 175,000 |
| 2017/10/13 | 7,060 | 7,170 | 7,060 | 7,150 | 201,200 |
| 2017/10/12 | 7,060 | 7,150 | 7,060 | 7,090 | 236,700 |
| 2017/10/11 | 6,960 | 7,020 | 6,960 | 7,000 | 148,000 |
| 2017/10/10 | 6,880 | 6,960 | 6,840 | 6,940 | 152,100 |
| 2017/10/06 | 7,000 | 7,010 | 6,890 | 6,900 | 166,500 |
| 2017/10/05 | 6,990 | 7,040 | 6,980 | 7,020 | 161,500 |
| 2017/10/04 | 6,910 | 6,990 | 6,900 | 6,970 | 205,800 |
| 2017/10/03 | 6,900 | 6,910 | 6,870 | 6,890 | 163,900 |
| 2017/10/02 | 6,840 | 6,880 | 6,820 | 6,870 | 148,400 |
| 2017/09/29 | 6,840 | 6,850 | 6,800 | 6,840 | 165,300 |
| 2017/09/28 | 6,820 | 6,850 | 6,730 | 6,830 | 180,900 |
| 2017/09/27 | 6,810 | 6,820 | 6,730 | 6,820 | 173,400 |
| 2017/09/26 | 6,930 | 6,940 | 6,820 | 6,860 | 439,300 |
| 2017/09/25 | 6,930 | 6,930 | 6,890 | 6,890 | 216,700 |
| 2017/09/22 | 6,900 | 6,910 | 6,880 | 6,900 | 173,100 |
| 2017/09/21 | 6,960 | 6,990 | 6,880 | 6,900 | 251,100 |
| 2017/09/20 | 7,000 | 7,030 | 6,950 | 6,960 | 200,400 |
| 2017/09/19 | 7,060 | 7,060 | 7,000 | 7,020 | 198,000 |
| 2017/09/15 | 7,050 | 7,070 | 7,000 | 7,020 | 267,500 |
| 2017/09/14 | 7,010 | 7,070 | 6,990 | 7,030 | 132,900 |
| 2017/09/13 | 7,000 | 7,030 | 6,960 | 7,020 | 102,000 |
| 2017/09/12 | 6,990 | 7,010 | 6,960 | 7,000 | 168,500 |
| 2017/09/11 | 6,880 | 6,960 | 6,860 | 6,930 | 142,900 |
| 2017/09/08 | 6,810 | 6,870 | 6,790 | 6,840 | 214,700 |
| 2017/09/07 | 6,830 | 6,880 | 6,820 | 6,860 | 166,100 |
| 2017/09/06 | 6,730 | 6,820 | 6,690 | 6,800 | 157,500 |
| 2017/09/05 | 6,770 | 6,780 | 6,710 | 6,730 | 175,400 |
| 2017/09/04 | 6,830 | 6,840 | 6,730 | 6,750 | 145,800 |
| 2017/09/01 | 6,790 | 6,820 | 6,760 | 6,800 | 142,000 |
| 2017/08/31 | 6,840 | 6,840 | 6,760 | 6,780 | 179,600 |
| 2017/08/30 | 6,770 | 6,840 | 6,750 | 6,830 | 190,600 |
| 2017/08/29 | 6,680 | 6,740 | 6,680 | 6,740 | 138,500 |
| 2017/08/28 | 6,740 | 6,740 | 6,690 | 6,730 | 131,600 |
| 2017/08/25 | 6,750 | 6,760 | 6,670 | 6,720 | 184,100 |
| 2017/08/24 | 6,730 | 6,770 | 6,720 | 6,770 | 122,700 |
| 2017/08/23 | 6,770 | 6,790 | 6,730 | 6,760 | 160,600 |
| 2017/08/22 | 6,790 | 6,800 | 6,730 | 6,730 | 180,200 |
| 2017/08/21 | 6,840 | 6,850 | 6,780 | 6,800 | 147,800 |
| 2017/08/18 | 6,760 | 6,820 | 6,720 | 6,790 | 216,700 |
| 2017/08/17 | 6,850 | 6,870 | 6,770 | 6,770 | 163,300 |
| 2017/08/16 | 6,830 | 6,900 | 6,810 | 6,890 | 286,700 |
| 2017/08/15 | 6,770 | 6,820 | 6,700 | 6,790 | 259,300 |
| 2017/08/14 | 6,730 | 6,770 | 6,650 | 6,690 | 513,200 |
| 2017/08/10 | 6,600 | 6,720 | 6,570 | 6,700 | 706,400 |
| 2017/08/09 | 7,060 | 7,080 | 7,010 | 7,050 | 153,600 |
| 2017/08/08 | 7,120 | 7,150 | 7,070 | 7,110 | 121,600 |
| 2017/08/07 | 7,090 | 7,130 | 7,030 | 7,110 | 128,700 |
| 2017/08/04 | 7,080 | 7,110 | 7,050 | 7,080 | 99,600 |
| 2017/08/03 | 7,050 | 7,110 | 7,040 | 7,080 | 129,100 |
| 2017/08/02 | 7,060 | 7,080 | 7,000 | 7,050 | 190,600 |
| 2017/08/01 | 6,910 | 7,030 | 6,900 | 7,010 | 181,500 |
| 2017/07/31 | 7,000 | 7,020 | 6,930 | 6,930 | 207,800 |
| 2017/07/28 | 6,970 | 7,020 | 6,950 | 7,000 | 124,300 |
| 2017/07/27 | 6,900 | 7,040 | 6,900 | 6,970 | 167,300 |
| 2017/07/26 | 7,000 | 7,010 | 6,910 | 6,910 | 147,700 |
| 2017/07/25 | 7,000 | 7,030 | 6,960 | 6,970 | 191,200 |
| 2017/07/24 | 7,100 | 7,120 | 6,980 | 7,020 | 305,400 |
| 2017/07/21 | 7,150 | 7,170 | 7,110 | 7,130 | 124,200 |
| 2017/07/20 | 7,170 | 7,200 | 7,130 | 7,190 | 178,800 |
| 2017/07/19 | 7,080 | 7,190 | 7,070 | 7,120 | 165,400 |
| 2017/07/18 | 7,160 | 7,160 | 7,070 | 7,110 | 236,300 |
| 2017/07/14 | 7,100 | 7,210 | 7,090 | 7,170 | 311,500 |
| 2017/07/13 | 7,050 | 7,080 | 7,040 | 7,060 | 135,300 |
| 2017/07/12 | 7,020 | 7,050 | 7,000 | 7,010 | 199,700 |
| 2017/07/11 | 6,950 | 7,010 | 6,930 | 6,990 | 141,000 |
| 2017/07/10 | 6,960 | 7,000 | 6,940 | 6,950 | 125,500 |
| 2017/07/07 | 6,930 | 6,990 | 6,920 | 6,930 | 158,400 |
| 2017/07/06 | 6,910 | 7,000 | 6,890 | 6,980 | 187,600 |
| 2017/07/05 | 6,910 | 6,950 | 6,820 | 6,930 | 252,200 |
| 2017/07/04 | 7,020 | 7,020 | 6,920 | 6,940 | 174,800 |
| 2017/07/03 | 7,020 | 7,070 | 6,960 | 6,970 | 180,200 |
| 2017/06/30 | 7,040 | 7,040 | 6,980 | 7,020 | 219,100 |
| 2017/06/29 | 7,100 | 7,120 | 7,020 | 7,080 | 213,000 |
| 2017/06/28 | 7,110 | 7,170 | 7,070 | 7,090 | 125,600 |
| 2017/06/27 | 7,130 | 7,170 | 7,130 | 7,140 | 169,200 |
| 2017/06/26 | 7,080 | 7,140 | 7,060 | 7,120 | 158,800 |
| 2017/06/23 | 7,190 | 7,190 | 7,110 | 7,110 | 221,100 |
| 2017/06/22 | 7,310 | 7,310 | 7,210 | 7,230 | 224,500 |
| 2017/06/21 | 7,300 | 7,320 | 7,280 | 7,300 | 210,000 |
| 2017/06/20 | 7,300 | 7,340 | 7,270 | 7,300 | 259,800 |
| 2017/06/19 | 7,250 | 7,290 | 7,230 | 7,260 | 141,700 |
| 2017/06/16 | 7,190 | 7,250 | 7,150 | 7,210 | 465,900 |
| 2017/06/15 | 7,140 | 7,240 | 7,130 | 7,170 | 286,400 |
| 2017/06/14 | 7,150 | 7,210 | 7,130 | 7,160 | 255,000 |
| 2017/06/13 | 7,190 | 7,240 | 7,130 | 7,190 | 268,500 |
| 2017/06/12 | 7,230 | 7,270 | 7,170 | 7,220 | 191,000 |
| 2017/06/09 | 7,240 | 7,260 | 7,160 | 7,180 | 314,000 |
| 2017/06/08 | 7,280 | 7,300 | 7,230 | 7,240 | 368,000 |
| 2017/06/07 | 7,300 | 7,350 | 7,270 | 7,320 | 265,900 |
| 2017/06/06 | 7,360 | 7,390 | 7,330 | 7,350 | 412,800 |
| 2017/06/05 | 7,140 | 7,280 | 7,120 | 7,270 | 267,900 |
| 2017/06/02 | 7,200 | 7,240 | 7,110 | 7,200 | 469,800 |
| 2017/06/01 | 6,980 | 7,150 | 6,970 | 7,150 | 233,800 |
| 2017/05/31 | 6,950 | 7,000 | 6,940 | 6,990 | 290,000 |
| 2017/05/30 | 7,000 | 7,020 | 6,950 | 6,970 | 266,500 |
| 2017/05/29 | 6,940 | 6,990 | 6,920 | 6,970 | 167,700 |
| 2017/05/26 | 6,870 | 6,920 | 6,840 | 6,900 | 188,700 |
| 2017/05/25 | 6,860 | 6,910 | 6,860 | 6,890 | 210,400 |
| 2017/05/24 | 6,920 | 6,930 | 6,790 | 6,840 | 255,600 |
| 2017/05/23 | 6,810 | 6,920 | 6,810 | 6,880 | 298,600 |
| 2017/05/22 | 6,740 | 6,830 | 6,710 | 6,800 | 353,700 |
| 2017/05/19 | 6,660 | 6,750 | 6,660 | 6,750 | 428,800 |
| 2017/05/18 | 6,610 | 6,680 | 6,600 | 6,680 | 285,500 |
| 2017/05/17 | 6,560 | 6,650 | 6,560 | 6,640 | 290,900 |
| 2017/05/16 | 6,600 | 6,630 | 6,580 | 6,580 | 332,400 |
| 2017/05/15 | 6,330 | 6,580 | 6,220 | 6,580 | 483,600 |
| 2017/05/12 | 6,490 | 6,510 | 6,420 | 6,480 | 253,400 |
| 2017/05/11 | 6,550 | 6,580 | 6,510 | 6,530 | 189,000 |
| 2017/05/10 | 6,500 | 6,540 | 6,490 | 6,530 | 306,100 |
| 2017/05/09 | 6,520 | 6,570 | 6,470 | 6,470 | 284,500 |
| 2017/05/08 | 6,420 | 6,550 | 6,410 | 6,530 | 299,900 |
| 2017/05/02 | 6,350 | 6,440 | 6,340 | 6,360 | 244,800 |
| 2017/05/01 | 6,350 | 6,360 | 6,270 | 6,340 | 232,300 |
| 2017/04/28 | 6,420 | 6,430 | 6,350 | 6,380 | 229,400 |
| 2017/04/27 | 6,360 | 6,460 | 6,360 | 6,420 | 270,500 |
| 2017/04/26 | 6,500 | 6,500 | 6,430 | 6,500 | 234,800 |
| 2017/04/25 | 6,450 | 6,510 | 6,420 | 6,500 | 224,000 |
| 2017/04/24 | 6,390 | 6,450 | 6,360 | 6,450 | 186,700 |
| 2017/04/21 | 6,340 | 6,380 | 6,300 | 6,360 | 244,400 |
| 2017/04/20 | 6,320 | 6,330 | 6,230 | 6,290 | 216,500 |
| 2017/04/19 | 6,290 | 6,370 | 6,290 | 6,340 | 192,200 |
| 2017/04/18 | 6,340 | 6,350 | 6,280 | 6,330 | 138,200 |
| 2017/04/17 | 6,240 | 6,360 | 6,240 | 6,340 | 213,700 |
| 2017/04/14 | 6,270 | 6,280 | 6,190 | 6,230 | 152,600 |
| 2017/04/13 | 6,250 | 6,300 | 6,240 | 6,270 | 237,000 |
| 2017/04/12 | 6,230 | 6,300 | 6,180 | 6,260 | 303,900 |
| 2017/04/11 | 6,250 | 6,310 | 6,240 | 6,260 | 177,300 |
| 2017/04/10 | 6,370 | 6,380 | 6,270 | 6,280 | 188,500 |
| 2017/04/07 | 6,350 | 6,370 | 6,280 | 6,330 | 314,200 |
| 2017/04/06 | 6,350 | 6,390 | 6,260 | 6,270 | 350,900 |
| 2017/04/05 | 6,280 | 6,390 | 6,250 | 6,370 | 381,300 |
| 2017/04/04 | 6,250 | 6,310 | 6,210 | 6,250 | 335,300 |
| 2017/04/03 | 6,200 | 6,300 | 6,170 | 6,290 | 306,000 |
| 2017/03/31 | 6,330 | 6,370 | 6,170 | 6,170 | 392,600 |
| 2017/03/30 | 6,420 | 6,440 | 6,290 | 6,310 | 224,100 |
| 2017/03/29 | 6,470 | 6,480 | 6,360 | 6,440 | 412,300 |
| 2017/03/28 | 6,520 | 6,580 | 6,490 | 6,510 | 417,400 |
| 2017/03/27 | 6,510 | 6,550 | 6,460 | 6,490 | 246,700 |
| 2017/03/24 | 6,490 | 6,570 | 6,480 | 6,540 | 274,100 |
| 2017/03/23 | 6,470 | 6,530 | 6,450 | 6,490 | 267,000 |
| 2017/03/22 | 6,510 | 6,560 | 6,490 | 6,490 | 243,300 |
| 2017/03/21 | 6,510 | 6,570 | 6,490 | 6,570 | 287,100 |
| 2017/03/17 | 6,490 | 6,530 | 6,470 | 6,510 | 263,300 |
| 2017/03/16 | 6,500 | 6,530 | 6,460 | 6,510 | 343,700 |
| 2017/03/15 | 6,500 | 6,540 | 6,490 | 6,530 | 162,500 |
| 2017/03/14 | 6,530 | 6,540 | 6,470 | 6,500 | 234,300 |
| 2017/03/13 | 6,490 | 6,540 | 6,470 | 6,510 | 325,800 |
| 2017/03/10 | 6,470 | 6,500 | 6,450 | 6,470 | 449,800 |
| 2017/03/09 | 6,420 | 6,420 | 6,380 | 6,410 | 227,900 |
| 2017/03/08 | 6,410 | 6,420 | 6,360 | 6,420 | 271,300 |
| 2017/03/07 | 6,400 | 6,450 | 6,390 | 6,430 | 206,800 |
| 2017/03/06 | 6,390 | 6,420 | 6,370 | 6,400 | 203,500 |
| 2017/03/03 | 6,410 | 6,460 | 6,390 | 6,410 | 286,800 |
| 2017/03/02 | 6,390 | 6,410 | 6,340 | 6,410 | 345,100 |
| 2017/03/01 | 6,320 | 6,360 | 6,290 | 6,350 | 284,300 |
| 2017/02/28 | 6,280 | 6,370 | 6,250 | 6,290 | 385,100 |
| 2017/02/27 | 6,310 | 6,480 | 6,280 | 6,300 | 912,300 |
| 2017/02/24 | 6,200 | 6,290 | 6,200 | 6,230 | 346,000 |
| 2017/02/23 | 6,190 | 6,220 | 6,160 | 6,200 | 402,800 |
| 2017/02/22 | 6,170 | 6,180 | 6,130 | 6,170 | 293,600 |
| 2017/02/21 | 6,120 | 6,160 | 6,100 | 6,150 | 219,400 |
| 2017/02/20 | 6,110 | 6,150 | 6,070 | 6,140 | 186,500 |
| 2017/02/17 | 6,040 | 6,110 | 6,010 | 6,100 | 262,900 |
| 2017/02/16 | 6,010 | 6,070 | 6,010 | 6,060 | 292,900 |
| 2017/02/15 | 6,050 | 6,050 | 5,990 | 6,010 | 254,100 |
| 2017/02/14 | 6,090 | 6,090 | 5,990 | 5,990 | 320,200 |
| 2017/02/13 | 6,010 | 6,110 | 5,990 | 6,100 | 366,300 |
| 2017/02/10 | 6,000 | 6,020 | 5,960 | 5,970 | 287,800 |
| 2017/02/09 | 5,920 | 5,960 | 5,870 | 5,940 | 376,200 |
| 2017/02/08 | 5,880 | 5,920 | 5,780 | 5,920 | 555,400 |
| 2017/02/07 | 5,940 | 5,960 | 5,880 | 5,910 | 242,300 |
| 2017/02/06 | 5,980 | 5,980 | 5,890 | 5,960 | 298,800 |
| 2017/02/03 | 5,930 | 5,960 | 5,890 | 5,900 | 309,900 |
| 2017/02/02 | 6,000 | 6,020 | 5,910 | 5,930 | 321,100 |
| 2017/02/01 | 5,970 | 6,030 | 5,960 | 6,020 | 216,300 |
| 2017/01/31 | 5,950 | 6,000 | 5,930 | 5,960 | 304,100 |
| 2017/01/30 | 5,960 | 5,990 | 5,920 | 5,980 | 205,300 |
| 2017/01/27 | 6,000 | 6,010 | 5,950 | 5,960 | 175,500 |
| 2017/01/26 | 5,920 | 5,980 | 5,890 | 5,970 | 207,500 |
| 2017/01/25 | 5,980 | 5,990 | 5,880 | 5,910 | 256,600 |
| 2017/01/24 | 5,870 | 5,940 | 5,850 | 5,920 | 313,200 |
| 2017/01/23 | 6,000 | 6,010 | 5,900 | 5,900 | 367,100 |
| 2017/01/20 | 6,080 | 6,120 | 6,060 | 6,080 | 218,700 |
| 2017/01/19 | 6,010 | 6,110 | 6,010 | 6,090 | 299,600 |
| 2017/01/18 | 5,970 | 6,000 | 5,920 | 5,980 | 253,500 |
| 2017/01/17 | 6,050 | 6,060 | 5,940 | 5,950 | 232,100 |
| 2017/01/16 | 6,040 | 6,080 | 6,030 | 6,050 | 168,800 |
| 2017/01/13 | 5,990 | 6,090 | 5,980 | 6,060 | 296,800 |
| 2017/01/12 | 6,140 | 6,140 | 6,010 | 6,050 | 292,000 |
| 2017/01/11 | 6,170 | 6,170 | 6,110 | 6,130 | 226,100 |
| 2017/01/10 | 6,170 | 6,220 | 6,110 | 6,140 | 284,100 |
| 2017/01/06 | 6,170 | 6,240 | 6,150 | 6,210 | 247,700 |
| 2017/01/05 | 6,150 | 6,220 | 6,140 | 6,180 | 317,900 |
| 2017/01/04 | 6,170 | 6,180 | 6,110 | 6,160 | 312,800 |