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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,920 | 6,940 | 6,790 | 6,900 | 225,500 |
| 2018/12/27 | 6,600 | 6,970 | 6,600 | 6,960 | 408,100 |
| 2018/12/26 | 6,440 | 6,590 | 6,370 | 6,440 | 227,300 |
| 2018/12/25 | 6,710 | 6,730 | 6,360 | 6,430 | 271,400 |
| 2018/12/21 | 6,940 | 6,960 | 6,770 | 6,790 | 368,100 |
| 2018/12/20 | 7,090 | 7,150 | 6,900 | 6,950 | 239,500 |
| 2018/12/19 | 7,140 | 7,160 | 7,030 | 7,090 | 185,700 |
| 2018/12/18 | 7,240 | 7,360 | 7,130 | 7,130 | 365,200 |
| 2018/12/17 | 7,200 | 7,330 | 7,200 | 7,320 | 265,000 |
| 2018/12/14 | 7,270 | 7,360 | 7,220 | 7,270 | 365,900 |
| 2018/12/13 | 7,210 | 7,300 | 7,210 | 7,230 | 198,300 |
| 2018/12/12 | 7,160 | 7,230 | 7,160 | 7,190 | 236,500 |
| 2018/12/11 | 7,190 | 7,220 | 7,030 | 7,060 | 243,800 |
| 2018/12/10 | 7,180 | 7,200 | 7,080 | 7,120 | 163,700 |
| 2018/12/07 | 7,150 | 7,260 | 7,080 | 7,250 | 227,100 |
| 2018/12/06 | 7,250 | 7,270 | 7,090 | 7,140 | 205,600 |
| 2018/12/05 | 7,130 | 7,280 | 7,130 | 7,280 | 187,400 |
| 2018/12/04 | 7,370 | 7,380 | 7,220 | 7,220 | 193,500 |
| 2018/12/03 | 7,420 | 7,430 | 7,350 | 7,370 | 170,300 |
| 2018/11/30 | 7,280 | 7,340 | 7,240 | 7,330 | 368,200 |
| 2018/11/29 | 7,410 | 7,410 | 7,220 | 7,230 | 262,700 |
| 2018/11/28 | 7,220 | 7,290 | 7,200 | 7,270 | 189,400 |
| 2018/11/27 | 7,140 | 7,190 | 7,130 | 7,180 | 171,100 |
| 2018/11/26 | 7,100 | 7,130 | 7,050 | 7,080 | 268,000 |
| 2018/11/22 | 6,930 | 7,110 | 6,930 | 7,110 | 276,000 |
| 2018/11/21 | 6,890 | 6,940 | 6,860 | 6,920 | 333,600 |
| 2018/11/20 | 6,970 | 6,990 | 6,910 | 6,910 | 325,600 |
| 2018/11/19 | 7,140 | 7,160 | 7,020 | 7,040 | 236,600 |
| 2018/11/16 | 7,200 | 7,280 | 7,120 | 7,140 | 292,200 |
| 2018/11/15 | 7,200 | 7,290 | 7,190 | 7,270 | 149,300 |
| 2018/11/14 | 7,230 | 7,290 | 7,220 | 7,250 | 184,600 |
| 2018/11/13 | 7,270 | 7,280 | 7,180 | 7,260 | 203,400 |
| 2018/11/12 | 7,390 | 7,440 | 7,350 | 7,350 | 265,900 |
| 2018/11/09 | 7,430 | 7,490 | 7,350 | 7,380 | 289,500 |
| 2018/11/08 | 7,490 | 7,490 | 7,240 | 7,400 | 511,200 |
| 2018/11/07 | 7,200 | 7,710 | 7,100 | 7,560 | 1,003,400 |
| 2018/11/06 | 6,960 | 7,090 | 6,920 | 7,090 | 229,700 |
| 2018/11/05 | 7,040 | 7,040 | 6,960 | 6,980 | 216,300 |
| 2018/11/02 | 7,150 | 7,170 | 7,030 | 7,090 | 333,900 |
| 2018/11/01 | 7,320 | 7,320 | 7,120 | 7,130 | 258,300 |
| 2018/10/31 | 7,270 | 7,300 | 7,220 | 7,290 | 266,700 |
| 2018/10/30 | 7,080 | 7,270 | 7,080 | 7,190 | 839,700 |
| 2018/10/29 | 7,040 | 7,150 | 7,010 | 7,020 | 164,700 |
| 2018/10/26 | 7,160 | 7,180 | 7,030 | 7,060 | 244,200 |
| 2018/10/25 | 7,200 | 7,240 | 7,130 | 7,150 | 236,200 |
| 2018/10/24 | 7,230 | 7,350 | 7,200 | 7,320 | 213,300 |
| 2018/10/23 | 7,360 | 7,360 | 7,190 | 7,210 | 222,800 |
| 2018/10/22 | 7,410 | 7,440 | 7,360 | 7,400 | 176,600 |
| 2018/10/19 | 7,400 | 7,400 | 7,300 | 7,380 | 144,000 |
| 2018/10/18 | 7,470 | 7,560 | 7,460 | 7,460 | 166,500 |
| 2018/10/17 | 7,380 | 7,460 | 7,360 | 7,460 | 157,100 |
| 2018/10/16 | 7,270 | 7,320 | 7,220 | 7,300 | 169,000 |
| 2018/10/15 | 7,350 | 7,400 | 7,280 | 7,290 | 245,700 |
| 2018/10/12 | 7,410 | 7,480 | 7,390 | 7,430 | 219,200 |
| 2018/10/11 | 7,560 | 7,590 | 7,460 | 7,500 | 293,500 |
| 2018/10/10 | 7,620 | 7,750 | 7,620 | 7,710 | 195,200 |
| 2018/10/09 | 7,710 | 7,750 | 7,590 | 7,610 | 319,300 |
| 2018/10/05 | 7,650 | 7,740 | 7,640 | 7,710 | 258,300 |
| 2018/10/04 | 7,760 | 7,790 | 7,660 | 7,670 | 240,100 |
| 2018/10/03 | 7,850 | 7,870 | 7,730 | 7,730 | 244,000 |
| 2018/10/02 | 7,860 | 7,910 | 7,820 | 7,860 | 265,100 |
| 2018/10/01 | 7,830 | 7,890 | 7,800 | 7,850 | 147,300 |
| 2018/09/28 | 7,810 | 7,840 | 7,760 | 7,810 | 201,800 |
| 2018/09/27 | 7,890 | 7,920 | 7,720 | 7,750 | 267,200 |
| 2018/09/26 | 7,800 | 7,970 | 7,780 | 7,950 | 228,100 |
| 2018/09/25 | 7,760 | 7,910 | 7,760 | 7,910 | 351,300 |
| 2018/09/21 | 7,700 | 7,790 | 7,660 | 7,780 | 324,600 |
| 2018/09/20 | 7,700 | 7,700 | 7,610 | 7,680 | 195,700 |
| 2018/09/19 | 7,650 | 7,670 | 7,600 | 7,660 | 199,500 |
| 2018/09/18 | 7,450 | 7,600 | 7,410 | 7,590 | 245,900 |
| 2018/09/14 | 7,520 | 7,550 | 7,370 | 7,430 | 316,800 |
| 2018/09/13 | 7,510 | 7,600 | 7,460 | 7,510 | 305,600 |
| 2018/09/12 | 7,500 | 7,530 | 7,410 | 7,480 | 258,500 |
| 2018/09/11 | 7,330 | 7,490 | 7,280 | 7,470 | 309,500 |
| 2018/09/10 | 7,250 | 7,370 | 7,200 | 7,280 | 329,900 |
| 2018/09/07 | 7,080 | 7,250 | 7,070 | 7,250 | 256,600 |
| 2018/09/06 | 7,050 | 7,100 | 7,030 | 7,080 | 172,600 |
| 2018/09/05 | 7,080 | 7,090 | 7,010 | 7,060 | 177,300 |
| 2018/09/04 | 7,060 | 7,120 | 7,030 | 7,090 | 159,300 |
| 2018/09/03 | 7,100 | 7,120 | 7,050 | 7,070 | 141,500 |
| 2018/08/31 | 7,120 | 7,170 | 7,080 | 7,090 | 494,700 |
| 2018/08/30 | 7,140 | 7,180 | 7,120 | 7,150 | 214,900 |
| 2018/08/29 | 7,130 | 7,150 | 7,090 | 7,090 | 142,500 |
| 2018/08/28 | 7,220 | 7,220 | 7,100 | 7,100 | 156,000 |
| 2018/08/27 | 7,040 | 7,210 | 7,040 | 7,140 | 166,800 |
| 2018/08/24 | 7,040 | 7,040 | 7,000 | 7,040 | 143,300 |
| 2018/08/23 | 6,980 | 7,020 | 6,970 | 6,990 | 135,000 |
| 2018/08/22 | 6,890 | 7,000 | 6,870 | 6,970 | 118,800 |
| 2018/08/21 | 6,900 | 6,960 | 6,850 | 6,920 | 176,500 |
| 2018/08/20 | 7,030 | 7,030 | 6,950 | 6,960 | 100,500 |
| 2018/08/17 | 6,950 | 7,000 | 6,940 | 6,980 | 83,800 |
| 2018/08/16 | 6,990 | 7,030 | 6,920 | 6,960 | 232,300 |
| 2018/08/15 | 7,000 | 7,020 | 6,960 | 7,010 | 115,200 |
| 2018/08/14 | 7,000 | 7,020 | 6,950 | 6,990 | 194,000 |
| 2018/08/13 | 6,950 | 6,950 | 6,860 | 6,870 | 276,200 |
| 2018/08/10 | 7,080 | 7,100 | 7,000 | 7,010 | 237,300 |
| 2018/08/09 | 7,080 | 7,180 | 7,080 | 7,100 | 271,200 |
| 2018/08/08 | 7,200 | 7,210 | 7,040 | 7,060 | 349,600 |
| 2018/08/07 | 7,420 | 7,840 | 7,100 | 7,220 | 773,800 |
| 2018/08/06 | 7,560 | 7,580 | 7,450 | 7,450 | 113,000 |
| 2018/08/03 | 7,600 | 7,620 | 7,520 | 7,530 | 172,700 |
| 2018/08/02 | 7,630 | 7,700 | 7,600 | 7,610 | 179,300 |
| 2018/08/01 | 7,700 | 7,720 | 7,620 | 7,640 | 159,800 |
| 2018/07/31 | 7,700 | 7,740 | 7,610 | 7,710 | 219,000 |
| 2018/07/30 | 7,770 | 7,770 | 7,710 | 7,730 | 113,000 |
| 2018/07/27 | 7,830 | 7,830 | 7,760 | 7,820 | 146,400 |
| 2018/07/26 | 7,770 | 7,810 | 7,740 | 7,790 | 182,700 |
| 2018/07/25 | 7,660 | 7,680 | 7,640 | 7,650 | 113,400 |
| 2018/07/24 | 7,740 | 7,750 | 7,600 | 7,600 | 132,800 |
| 2018/07/23 | 7,700 | 7,740 | 7,650 | 7,700 | 116,600 |
| 2018/07/20 | 7,680 | 7,710 | 7,630 | 7,700 | 165,800 |
| 2018/07/19 | 7,760 | 7,770 | 7,700 | 7,700 | 159,500 |
| 2018/07/18 | 7,760 | 7,800 | 7,720 | 7,770 | 150,300 |
| 2018/07/17 | 7,590 | 7,760 | 7,590 | 7,710 | 198,200 |
| 2018/07/13 | 7,460 | 7,540 | 7,400 | 7,530 | 155,300 |
| 2018/07/12 | 7,400 | 7,510 | 7,400 | 7,460 | 182,400 |
| 2018/07/11 | 7,450 | 7,470 | 7,360 | 7,390 | 199,000 |
| 2018/07/10 | 7,680 | 7,710 | 7,480 | 7,480 | 227,700 |
| 2018/07/09 | 7,660 | 7,710 | 7,640 | 7,670 | 111,200 |
| 2018/07/06 | 7,670 | 7,750 | 7,600 | 7,620 | 267,800 |
| 2018/07/05 | 7,730 | 7,760 | 7,510 | 7,580 | 463,900 |
| 2018/07/04 | 7,600 | 7,740 | 7,580 | 7,740 | 191,900 |
| 2018/07/03 | 7,730 | 7,780 | 7,590 | 7,640 | 218,500 |
| 2018/07/02 | 7,980 | 7,980 | 7,710 | 7,730 | 319,400 |
| 2018/06/29 | 8,050 | 8,050 | 7,880 | 8,010 | 277,900 |
| 2018/06/28 | 8,310 | 8,310 | 8,050 | 8,110 | 1,049,700 |
| 2018/06/27 | 8,220 | 8,400 | 8,210 | 8,330 | 323,100 |
| 2018/06/26 | 8,120 | 8,220 | 8,120 | 8,190 | 200,100 |
| 2018/06/25 | 8,220 | 8,220 | 8,120 | 8,130 | 175,100 |
| 2018/06/22 | 8,200 | 8,250 | 8,170 | 8,220 | 244,200 |
| 2018/06/21 | 8,180 | 8,270 | 8,180 | 8,210 | 164,900 |
| 2018/06/20 | 8,160 | 8,280 | 8,150 | 8,240 | 248,200 |
| 2018/06/19 | 8,200 | 8,210 | 8,090 | 8,120 | 230,300 |
| 2018/06/18 | 8,290 | 8,290 | 8,230 | 8,240 | 138,700 |
| 2018/06/15 | 8,300 | 8,320 | 8,210 | 8,280 | 255,700 |
| 2018/06/14 | 8,300 | 8,360 | 8,250 | 8,260 | 191,300 |
| 2018/06/13 | 8,310 | 8,380 | 8,260 | 8,280 | 163,700 |
| 2018/06/12 | 8,330 | 8,340 | 8,250 | 8,340 | 185,900 |
| 2018/06/11 | 8,120 | 8,300 | 8,110 | 8,270 | 256,900 |
| 2018/06/08 | 8,080 | 8,130 | 8,060 | 8,080 | 229,200 |
| 2018/06/07 | 8,120 | 8,140 | 8,050 | 8,070 | 185,100 |
| 2018/06/06 | 8,080 | 8,130 | 8,050 | 8,130 | 163,500 |
| 2018/06/05 | 8,070 | 8,150 | 8,040 | 8,130 | 162,800 |
| 2018/06/04 | 8,000 | 8,120 | 7,980 | 8,070 | 179,700 |
| 2018/06/01 | 8,030 | 8,110 | 7,980 | 7,990 | 174,700 |
| 2018/05/31 | 8,120 | 8,160 | 8,070 | 8,100 | 363,900 |
| 2018/05/30 | 8,050 | 8,110 | 8,030 | 8,060 | 171,200 |
| 2018/05/29 | 8,160 | 8,190 | 8,100 | 8,120 | 141,300 |
| 2018/05/28 | 8,130 | 8,180 | 8,120 | 8,140 | 128,000 |
| 2018/05/25 | 8,070 | 8,120 | 8,010 | 8,110 | 136,500 |
| 2018/05/24 | 8,000 | 8,060 | 8,000 | 8,020 | 157,700 |
| 2018/05/23 | 8,020 | 8,080 | 8,010 | 8,030 | 178,100 |
| 2018/05/22 | 8,130 | 8,150 | 8,010 | 8,040 | 161,100 |
| 2018/05/21 | 8,190 | 8,230 | 8,140 | 8,150 | 121,100 |
| 2018/05/18 | 8,270 | 8,280 | 8,180 | 8,240 | 120,500 |
| 2018/05/17 | 8,210 | 8,270 | 8,180 | 8,250 | 140,800 |
| 2018/05/16 | 8,230 | 8,260 | 8,180 | 8,200 | 134,400 |
| 2018/05/15 | 8,180 | 8,280 | 8,150 | 8,240 | 155,900 |
| 2018/05/14 | 8,100 | 8,250 | 8,090 | 8,240 | 178,900 |
| 2018/05/11 | 7,990 | 8,100 | 7,960 | 8,020 | 237,500 |
| 2018/05/10 | 8,120 | 8,180 | 7,890 | 8,000 | 420,300 |
| 2018/05/09 | 8,190 | 8,260 | 8,140 | 8,180 | 165,900 |
| 2018/05/08 | 8,140 | 8,200 | 8,100 | 8,180 | 181,600 |
| 2018/05/07 | 8,110 | 8,190 | 8,100 | 8,170 | 173,600 |
| 2018/05/02 | 8,100 | 8,100 | 8,020 | 8,090 | 112,600 |
| 2018/05/01 | 8,040 | 8,100 | 7,990 | 8,090 | 158,500 |
| 2018/04/27 | 7,920 | 8,060 | 7,880 | 8,050 | 261,100 |
| 2018/04/26 | 7,820 | 7,910 | 7,790 | 7,890 | 187,300 |
| 2018/04/25 | 7,720 | 7,820 | 7,690 | 7,810 | 173,600 |
| 2018/04/24 | 7,650 | 7,700 | 7,580 | 7,700 | 165,700 |
| 2018/04/23 | 7,690 | 7,690 | 7,560 | 7,610 | 139,900 |
| 2018/04/20 | 7,720 | 7,760 | 7,690 | 7,720 | 116,300 |
| 2018/04/19 | 7,780 | 7,780 | 7,690 | 7,720 | 140,100 |
| 2018/04/18 | 7,670 | 7,790 | 7,660 | 7,780 | 225,300 |
| 2018/04/17 | 7,560 | 7,640 | 7,550 | 7,620 | 174,600 |
| 2018/04/16 | 7,460 | 7,580 | 7,420 | 7,580 | 148,300 |
| 2018/04/13 | 7,470 | 7,480 | 7,330 | 7,450 | 151,700 |
| 2018/04/12 | 7,430 | 7,470 | 7,380 | 7,450 | 143,800 |
| 2018/04/11 | 7,490 | 7,500 | 7,300 | 7,360 | 199,300 |
| 2018/04/10 | 7,530 | 7,630 | 7,490 | 7,530 | 211,600 |
| 2018/04/09 | 7,550 | 7,620 | 7,500 | 7,590 | 135,800 |
| 2018/04/06 | 7,530 | 7,610 | 7,500 | 7,550 | 173,900 |
| 2018/04/05 | 7,450 | 7,570 | 7,410 | 7,530 | 235,500 |
| 2018/04/04 | 7,360 | 7,410 | 7,290 | 7,390 | 186,200 |
| 2018/04/03 | 7,220 | 7,390 | 7,210 | 7,370 | 172,100 |
| 2018/04/02 | 7,360 | 7,390 | 7,320 | 7,320 | 123,400 |
| 2018/03/30 | 7,400 | 7,410 | 7,330 | 7,380 | 149,400 |
| 2018/03/29 | 7,280 | 7,360 | 7,240 | 7,340 | 208,300 |
| 2018/03/28 | 7,260 | 7,290 | 7,180 | 7,250 | 204,000 |
| 2018/03/27 | 7,240 | 7,390 | 7,220 | 7,390 | 319,800 |
| 2018/03/26 | 7,050 | 7,210 | 7,050 | 7,210 | 235,000 |
| 2018/03/23 | 7,110 | 7,160 | 7,040 | 7,050 | 299,700 |
| 2018/03/22 | 7,120 | 7,200 | 7,120 | 7,180 | 217,300 |
| 2018/03/20 | 7,200 | 7,210 | 7,120 | 7,180 | 170,000 |
| 2018/03/19 | 7,340 | 7,350 | 7,200 | 7,240 | 182,000 |
| 2018/03/16 | 7,280 | 7,360 | 7,250 | 7,340 | 236,600 |
| 2018/03/15 | 7,280 | 7,290 | 7,190 | 7,260 | 180,800 |
| 2018/03/14 | 7,270 | 7,330 | 7,270 | 7,320 | 178,200 |
| 2018/03/13 | 7,140 | 7,270 | 7,140 | 7,260 | 175,900 |
| 2018/03/12 | 7,190 | 7,200 | 7,130 | 7,150 | 142,400 |
| 2018/03/09 | 7,100 | 7,190 | 7,070 | 7,130 | 240,700 |
| 2018/03/08 | 7,070 | 7,080 | 7,000 | 7,030 | 258,200 |
| 2018/03/07 | 7,140 | 7,200 | 7,070 | 7,080 | 190,800 |
| 2018/03/06 | 7,170 | 7,190 | 7,120 | 7,160 | 202,900 |
| 2018/03/05 | 7,090 | 7,180 | 7,090 | 7,130 | 229,600 |
| 2018/03/02 | 7,110 | 7,150 | 7,080 | 7,100 | 202,000 |
| 2018/03/01 | 7,310 | 7,310 | 7,200 | 7,210 | 219,200 |
| 2018/02/28 | 7,330 | 7,430 | 7,320 | 7,320 | 249,700 |
| 2018/02/27 | 7,410 | 7,420 | 7,350 | 7,390 | 142,300 |
| 2018/02/26 | 7,410 | 7,420 | 7,360 | 7,380 | 203,600 |
| 2018/02/23 | 7,430 | 7,440 | 7,370 | 7,380 | 107,900 |
| 2018/02/22 | 7,400 | 7,440 | 7,350 | 7,410 | 140,400 |
| 2018/02/21 | 7,420 | 7,500 | 7,360 | 7,480 | 152,500 |
| 2018/02/20 | 7,530 | 7,530 | 7,410 | 7,430 | 148,700 |
| 2018/02/19 | 7,510 | 7,570 | 7,460 | 7,530 | 147,300 |
| 2018/02/16 | 7,360 | 7,450 | 7,350 | 7,400 | 203,300 |
| 2018/02/15 | 7,350 | 7,390 | 7,310 | 7,320 | 173,100 |
| 2018/02/14 | 7,340 | 7,390 | 7,270 | 7,300 | 281,700 |
| 2018/02/13 | 7,590 | 7,600 | 7,400 | 7,420 | 258,600 |
| 2018/02/09 | 7,410 | 7,550 | 7,410 | 7,530 | 269,800 |
| 2018/02/08 | 7,600 | 7,690 | 7,590 | 7,600 | 289,900 |
| 2018/02/07 | 7,560 | 7,760 | 7,560 | 7,570 | 673,700 |
| 2018/02/06 | 7,870 | 7,890 | 7,680 | 7,860 | 376,100 |
| 2018/02/05 | 8,100 | 8,160 | 8,020 | 8,040 | 236,300 |
| 2018/02/02 | 8,230 | 8,260 | 8,130 | 8,230 | 176,400 |
| 2018/02/01 | 8,100 | 8,250 | 8,100 | 8,250 | 177,800 |
| 2018/01/31 | 8,120 | 8,240 | 8,080 | 8,080 | 259,600 |
| 2018/01/30 | 8,200 | 8,230 | 8,120 | 8,130 | 184,400 |
| 2018/01/29 | 8,220 | 8,250 | 8,180 | 8,200 | 112,000 |
| 2018/01/26 | 8,150 | 8,230 | 8,150 | 8,170 | 168,600 |
| 2018/01/25 | 8,090 | 8,130 | 8,060 | 8,100 | 143,500 |
| 2018/01/24 | 8,200 | 8,220 | 8,150 | 8,160 | 104,700 |
| 2018/01/23 | 8,170 | 8,210 | 8,140 | 8,190 | 123,000 |
| 2018/01/22 | 8,130 | 8,150 | 8,070 | 8,110 | 151,400 |
| 2018/01/19 | 8,150 | 8,200 | 8,100 | 8,120 | 136,800 |
| 2018/01/18 | 8,310 | 8,330 | 8,120 | 8,120 | 230,000 |
| 2018/01/17 | 8,220 | 8,300 | 8,210 | 8,290 | 163,800 |
| 2018/01/16 | 8,200 | 8,270 | 8,200 | 8,250 | 101,500 |
| 2018/01/15 | 8,150 | 8,220 | 8,150 | 8,180 | 70,900 |
| 2018/01/12 | 8,220 | 8,240 | 8,110 | 8,140 | 231,700 |
| 2018/01/11 | 8,380 | 8,400 | 8,240 | 8,260 | 192,200 |
| 2018/01/10 | 8,440 | 8,470 | 8,400 | 8,430 | 138,800 |
| 2018/01/09 | 8,400 | 8,470 | 8,370 | 8,430 | 197,500 |
| 2018/01/05 | 8,390 | 8,400 | 8,320 | 8,380 | 158,900 |
| 2018/01/04 | 8,240 | 8,360 | 8,190 | 8,360 | 196,300 |