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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,490 | 8,500 | 8,390 | 8,390 | 126,900 |
| 2021/12/29 | 8,460 | 8,540 | 8,460 | 8,500 | 120,100 |
| 2021/12/28 | 8,400 | 8,540 | 8,400 | 8,530 | 163,600 |
| 2021/12/27 | 8,410 | 8,470 | 8,370 | 8,380 | 113,200 |
| 2021/12/24 | 8,560 | 8,560 | 8,380 | 8,410 | 144,600 |
| 2021/12/23 | 8,600 | 8,610 | 8,520 | 8,530 | 144,300 |
| 2021/12/22 | 8,710 | 8,760 | 8,610 | 8,650 | 179,600 |
| 2021/12/21 | 8,870 | 8,880 | 8,740 | 8,820 | 177,900 |
| 2021/12/20 | 8,620 | 8,800 | 8,610 | 8,770 | 221,200 |
| 2021/12/17 | 8,780 | 8,810 | 8,650 | 8,720 | 274,800 |
| 2021/12/16 | 8,740 | 8,770 | 8,660 | 8,760 | 134,700 |
| 2021/12/15 | 8,580 | 8,730 | 8,580 | 8,660 | 241,500 |
| 2021/12/14 | 8,520 | 8,600 | 8,510 | 8,560 | 151,000 |
| 2021/12/13 | 8,410 | 8,510 | 8,390 | 8,480 | 160,400 |
| 2021/12/10 | 8,390 | 8,430 | 8,320 | 8,340 | 233,000 |
| 2021/12/09 | 8,380 | 8,420 | 8,270 | 8,310 | 120,600 |
| 2021/12/08 | 8,490 | 8,490 | 8,350 | 8,360 | 234,100 |
| 2021/12/07 | 8,290 | 8,440 | 8,220 | 8,400 | 224,600 |
| 2021/12/06 | 8,330 | 8,400 | 8,260 | 8,280 | 166,900 |
| 2021/12/03 | 8,180 | 8,370 | 8,120 | 8,370 | 188,600 |
| 2021/12/02 | 8,200 | 8,320 | 8,200 | 8,250 | 252,200 |
| 2021/12/01 | 8,260 | 8,340 | 8,220 | 8,270 | 261,500 |
| 2021/11/30 | 8,440 | 8,490 | 8,340 | 8,340 | 400,100 |
| 2021/11/29 | 8,440 | 8,440 | 8,340 | 8,360 | 197,400 |
| 2021/11/26 | 8,400 | 8,470 | 8,360 | 8,460 | 141,500 |
| 2021/11/25 | 8,600 | 8,600 | 8,430 | 8,430 | 117,200 |
| 2021/11/24 | 8,560 | 8,650 | 8,540 | 8,550 | 136,500 |
| 2021/11/22 | 8,620 | 8,690 | 8,560 | 8,680 | 147,600 |
| 2021/11/19 | 8,600 | 8,690 | 8,550 | 8,590 | 147,200 |
| 2021/11/18 | 8,720 | 8,780 | 8,570 | 8,590 | 275,700 |
| 2021/11/17 | 8,770 | 8,780 | 8,690 | 8,770 | 167,200 |
| 2021/11/16 | 8,880 | 8,890 | 8,730 | 8,770 | 187,300 |
| 2021/11/15 | 8,970 | 9,000 | 8,900 | 8,900 | 84,200 |
| 2021/11/12 | 8,910 | 9,000 | 8,890 | 8,950 | 152,900 |
| 2021/11/11 | 8,890 | 8,970 | 8,780 | 8,910 | 127,400 |
| 2021/11/10 | 8,960 | 9,010 | 8,840 | 8,860 | 212,100 |
| 2021/11/09 | 8,890 | 9,020 | 8,870 | 8,970 | 231,700 |
| 2021/11/08 | 8,910 | 9,000 | 8,890 | 8,960 | 233,200 |
| 2021/11/05 | 8,880 | 8,990 | 8,580 | 8,900 | 537,800 |
| 2021/11/04 | 8,800 | 8,820 | 8,700 | 8,760 | 204,400 |
| 2021/11/02 | 8,780 | 8,820 | 8,720 | 8,770 | 177,500 |
| 2021/11/01 | 8,800 | 9,020 | 8,790 | 8,870 | 389,700 |
| 2021/10/29 | 8,530 | 8,740 | 8,420 | 8,710 | 418,100 |
| 2021/10/28 | 8,630 | 8,640 | 8,480 | 8,500 | 196,300 |
| 2021/10/27 | 8,530 | 8,610 | 8,490 | 8,540 | 284,800 |
| 2021/10/26 | 8,540 | 8,550 | 8,400 | 8,430 | 386,800 |
| 2021/10/25 | 8,690 | 8,720 | 8,650 | 8,650 | 136,500 |
| 2021/10/22 | 8,730 | 8,840 | 8,730 | 8,730 | 163,200 |
| 2021/10/21 | 8,740 | 8,800 | 8,710 | 8,780 | 152,100 |
| 2021/10/20 | 8,900 | 8,950 | 8,800 | 8,820 | 157,200 |
| 2021/10/19 | 8,730 | 8,890 | 8,710 | 8,850 | 181,900 |
| 2021/10/18 | 8,800 | 8,810 | 8,700 | 8,700 | 164,600 |
| 2021/10/15 | 8,850 | 8,890 | 8,790 | 8,870 | 176,500 |
| 2021/10/14 | 8,800 | 8,830 | 8,730 | 8,760 | 159,400 |
| 2021/10/13 | 8,820 | 8,870 | 8,770 | 8,780 | 172,200 |
| 2021/10/12 | 8,800 | 8,840 | 8,760 | 8,760 | 149,500 |
| 2021/10/11 | 8,780 | 8,860 | 8,760 | 8,860 | 200,300 |
| 2021/10/08 | 8,860 | 8,890 | 8,770 | 8,870 | 194,200 |
| 2021/10/07 | 8,950 | 8,980 | 8,830 | 8,830 | 156,600 |
| 2021/10/06 | 8,770 | 8,960 | 8,740 | 8,930 | 238,900 |
| 2021/10/05 | 8,800 | 8,860 | 8,720 | 8,750 | 261,300 |
| 2021/10/04 | 8,870 | 8,880 | 8,800 | 8,850 | 180,800 |
| 2021/10/01 | 8,870 | 8,940 | 8,830 | 8,860 | 205,600 |
| 2021/09/30 | 8,930 | 9,020 | 8,900 | 8,960 | 179,700 |
| 2021/09/29 | 8,830 | 8,890 | 8,740 | 8,890 | 303,100 |
| 2021/09/28 | 9,120 | 9,120 | 8,920 | 8,980 | 404,500 |
| 2021/09/27 | 9,270 | 9,310 | 9,140 | 9,150 | 256,500 |
| 2021/09/24 | 9,230 | 9,320 | 9,230 | 9,280 | 359,200 |
| 2021/09/22 | 9,220 | 9,260 | 9,080 | 9,080 | 219,100 |
| 2021/09/21 | 9,250 | 9,320 | 9,190 | 9,230 | 253,400 |
| 2021/09/17 | 9,290 | 9,310 | 9,220 | 9,300 | 441,200 |
| 2021/09/16 | 9,100 | 9,260 | 9,090 | 9,260 | 383,000 |
| 2021/09/15 | 9,060 | 9,080 | 9,020 | 9,040 | 171,000 |
| 2021/09/14 | 9,110 | 9,120 | 9,060 | 9,090 | 279,400 |
| 2021/09/13 | 9,060 | 9,100 | 9,010 | 9,100 | 252,400 |
| 2021/09/10 | 8,900 | 9,060 | 8,880 | 9,060 | 474,900 |
| 2021/09/09 | 8,790 | 8,890 | 8,780 | 8,890 | 337,900 |
| 2021/09/08 | 8,790 | 8,810 | 8,690 | 8,740 | 234,800 |
| 2021/09/07 | 8,650 | 8,740 | 8,640 | 8,740 | 289,600 |
| 2021/09/06 | 8,600 | 8,640 | 8,570 | 8,630 | 157,700 |
| 2021/09/03 | 8,600 | 8,640 | 8,570 | 8,600 | 220,600 |
| 2021/09/02 | 8,530 | 8,640 | 8,530 | 8,640 | 194,300 |
| 2021/09/01 | 8,520 | 8,560 | 8,490 | 8,550 | 194,100 |
| 2021/08/31 | 8,580 | 8,610 | 8,520 | 8,560 | 265,700 |
| 2021/08/30 | 8,580 | 8,610 | 8,510 | 8,610 | 214,000 |
| 2021/08/27 | 8,550 | 8,580 | 8,490 | 8,560 | 164,800 |
| 2021/08/26 | 8,500 | 8,560 | 8,470 | 8,530 | 153,700 |
| 2021/08/25 | 8,510 | 8,590 | 8,500 | 8,550 | 198,300 |
| 2021/08/24 | 8,380 | 8,560 | 8,380 | 8,550 | 215,600 |
| 2021/08/23 | 8,570 | 8,630 | 8,470 | 8,480 | 312,900 |
| 2021/08/20 | 8,400 | 8,520 | 8,390 | 8,470 | 433,100 |
| 2021/08/19 | 8,120 | 8,370 | 8,110 | 8,350 | 368,300 |
| 2021/08/18 | 8,220 | 8,240 | 8,150 | 8,150 | 185,500 |
| 2021/08/17 | 8,080 | 8,160 | 8,050 | 8,130 | 163,300 |
| 2021/08/16 | 8,060 | 8,090 | 7,990 | 7,990 | 165,200 |
| 2021/08/13 | 8,050 | 8,120 | 8,050 | 8,090 | 137,500 |
| 2021/08/12 | 8,050 | 8,050 | 7,980 | 8,010 | 136,100 |
| 2021/08/11 | 8,090 | 8,140 | 7,980 | 7,990 | 193,200 |
| 2021/08/10 | 8,140 | 8,230 | 8,070 | 8,070 | 219,100 |
| 2021/08/06 | 8,190 | 8,260 | 8,070 | 8,110 | 283,700 |
| 2021/08/05 | 8,050 | 8,350 | 8,050 | 8,330 | 687,100 |
| 2021/08/04 | 8,060 | 8,130 | 8,040 | 8,100 | 193,900 |
| 2021/08/03 | 7,900 | 8,110 | 7,900 | 8,110 | 248,800 |
| 2021/08/02 | 7,920 | 8,020 | 7,870 | 8,010 | 251,400 |
| 2021/07/30 | 7,860 | 7,880 | 7,760 | 7,800 | 356,000 |
| 2021/07/29 | 7,980 | 7,990 | 7,880 | 7,880 | 159,600 |
| 2021/07/28 | 7,970 | 7,990 | 7,920 | 7,930 | 176,300 |
| 2021/07/27 | 7,990 | 8,000 | 7,940 | 7,960 | 180,300 |
| 2021/07/26 | 8,080 | 8,100 | 7,930 | 7,970 | 193,400 |
| 2021/07/21 | 7,950 | 8,060 | 7,930 | 8,000 | 169,400 |
| 2021/07/20 | 7,900 | 8,020 | 7,860 | 7,990 | 261,900 |
| 2021/07/19 | 7,930 | 7,990 | 7,920 | 7,940 | 168,400 |
| 2021/07/16 | 8,000 | 8,070 | 7,920 | 7,920 | 208,900 |
| 2021/07/15 | 8,180 | 8,190 | 7,990 | 8,000 | 283,400 |
| 2021/07/14 | 8,070 | 8,180 | 8,050 | 8,180 | 251,900 |
| 2021/07/13 | 7,940 | 8,040 | 7,930 | 8,040 | 177,600 |
| 2021/07/12 | 7,890 | 7,920 | 7,860 | 7,920 | 176,700 |
| 2021/07/09 | 7,700 | 7,810 | 7,690 | 7,780 | 353,400 |
| 2021/07/08 | 7,830 | 7,860 | 7,760 | 7,760 | 262,900 |
| 2021/07/07 | 7,800 | 7,870 | 7,790 | 7,810 | 240,300 |
| 2021/07/06 | 7,880 | 7,900 | 7,820 | 7,820 | 224,400 |
| 2021/07/05 | 7,940 | 7,950 | 7,870 | 7,880 | 175,400 |
| 2021/07/02 | 7,880 | 7,950 | 7,870 | 7,900 | 223,800 |
| 2021/07/01 | 7,890 | 7,910 | 7,840 | 7,880 | 282,900 |
| 2021/06/30 | 8,080 | 8,090 | 8,000 | 8,000 | 151,100 |
| 2021/06/29 | 8,140 | 8,140 | 8,060 | 8,100 | 185,600 |
| 2021/06/28 | 8,150 | 8,150 | 8,060 | 8,120 | 164,500 |
| 2021/06/25 | 8,100 | 8,150 | 8,060 | 8,150 | 189,900 |
| 2021/06/24 | 8,030 | 8,170 | 8,000 | 8,150 | 210,300 |
| 2021/06/23 | 8,190 | 8,190 | 8,110 | 8,130 | 185,400 |
| 2021/06/22 | 8,010 | 8,140 | 8,010 | 8,130 | 213,500 |
| 2021/06/21 | 8,060 | 8,060 | 7,960 | 7,970 | 246,800 |
| 2021/06/18 | 8,090 | 8,100 | 8,000 | 8,070 | 490,200 |
| 2021/06/17 | 8,150 | 8,150 | 8,060 | 8,080 | 158,600 |
| 2021/06/16 | 8,130 | 8,150 | 8,090 | 8,110 | 185,000 |
| 2021/06/15 | 8,000 | 8,100 | 7,990 | 8,100 | 282,500 |
| 2021/06/14 | 7,900 | 7,960 | 7,890 | 7,960 | 162,400 |
| 2021/06/11 | 7,870 | 7,910 | 7,840 | 7,890 | 253,100 |
| 2021/06/10 | 7,870 | 7,950 | 7,810 | 7,830 | 253,100 |
| 2021/06/09 | 7,860 | 7,920 | 7,840 | 7,870 | 203,500 |
| 2021/06/08 | 7,730 | 7,820 | 7,730 | 7,810 | 228,900 |
| 2021/06/07 | 7,730 | 7,780 | 7,710 | 7,750 | 275,800 |
| 2021/06/04 | 7,810 | 7,860 | 7,700 | 7,730 | 297,700 |
| 2021/06/03 | 7,620 | 7,750 | 7,600 | 7,720 | 394,000 |
| 2021/06/02 | 7,770 | 7,770 | 7,530 | 7,550 | 844,400 |
| 2021/06/01 | 7,930 | 7,940 | 7,820 | 7,830 | 250,000 |
| 2021/05/31 | 8,010 | 8,070 | 7,910 | 7,930 | 228,100 |
| 2021/05/28 | 7,970 | 8,010 | 7,950 | 7,980 | 342,300 |
| 2021/05/27 | 7,930 | 7,980 | 7,870 | 7,930 | 423,500 |
| 2021/05/26 | 7,960 | 7,980 | 7,930 | 7,930 | 253,200 |
| 2021/05/25 | 7,980 | 8,000 | 7,950 | 7,970 | 219,600 |
| 2021/05/24 | 8,060 | 8,100 | 8,010 | 8,010 | 203,900 |
| 2021/05/21 | 7,990 | 8,070 | 7,970 | 8,070 | 285,100 |
| 2021/05/20 | 7,910 | 7,980 | 7,860 | 7,960 | 186,900 |
| 2021/05/19 | 8,000 | 8,010 | 7,920 | 7,950 | 299,500 |
| 2021/05/18 | 8,020 | 8,090 | 7,990 | 8,050 | 255,500 |
| 2021/05/17 | 8,120 | 8,150 | 7,970 | 7,980 | 337,900 |
| 2021/05/14 | 8,030 | 8,170 | 8,020 | 8,150 | 346,400 |
| 2021/05/13 | 8,000 | 8,080 | 7,900 | 8,010 | 344,000 |
| 2021/05/12 | 8,110 | 8,120 | 7,930 | 8,000 | 484,100 |
| 2021/05/11 | 7,880 | 8,190 | 7,830 | 8,150 | 797,400 |
| 2021/05/10 | 7,810 | 7,900 | 7,770 | 7,900 | 242,100 |
| 2021/05/07 | 7,830 | 7,900 | 7,800 | 7,830 | 250,000 |
| 2021/05/06 | 7,900 | 7,900 | 7,790 | 7,820 | 295,800 |
| 2021/04/30 | 7,800 | 7,870 | 7,750 | 7,750 | 320,900 |
| 2021/04/28 | 7,790 | 7,820 | 7,760 | 7,760 | 237,200 |
| 2021/04/27 | 7,920 | 7,930 | 7,760 | 7,810 | 365,800 |
| 2021/04/26 | 7,960 | 7,960 | 7,890 | 7,920 | 199,600 |
| 2021/04/23 | 7,910 | 7,950 | 7,850 | 7,930 | 229,700 |
| 2021/04/22 | 7,820 | 7,910 | 7,820 | 7,910 | 272,400 |
| 2021/04/21 | 7,760 | 7,880 | 7,750 | 7,860 | 319,500 |
| 2021/04/20 | 7,790 | 7,860 | 7,710 | 7,800 | 391,000 |
| 2021/04/19 | 7,980 | 7,980 | 7,830 | 7,830 | 415,600 |
| 2021/04/16 | 7,950 | 8,000 | 7,910 | 7,980 | 198,000 |
| 2021/04/15 | 7,960 | 8,020 | 7,940 | 7,940 | 163,600 |
| 2021/04/14 | 7,950 | 8,000 | 7,940 | 7,970 | 235,800 |
| 2021/04/13 | 8,060 | 8,060 | 7,930 | 7,930 | 348,200 |
| 2021/04/12 | 8,090 | 8,090 | 8,000 | 8,020 | 270,600 |
| 2021/04/09 | 8,100 | 8,150 | 8,060 | 8,100 | 212,000 |
| 2021/04/08 | 8,100 | 8,110 | 8,000 | 8,040 | 233,100 |
| 2021/04/07 | 8,080 | 8,160 | 8,050 | 8,100 | 304,400 |
| 2021/04/06 | 8,120 | 8,160 | 8,010 | 8,010 | 325,800 |
| 2021/04/05 | 8,200 | 8,200 | 8,120 | 8,120 | 195,800 |
| 2021/04/02 | 8,200 | 8,230 | 8,160 | 8,160 | 129,300 |
| 2021/04/01 | 8,230 | 8,270 | 8,160 | 8,170 | 278,400 |
| 2021/03/31 | 8,270 | 8,340 | 8,210 | 8,210 | 410,700 |
| 2021/03/30 | 8,450 | 8,450 | 8,260 | 8,370 | 381,700 |
| 2021/03/29 | 8,580 | 8,590 | 8,480 | 8,540 | 651,300 |
| 2021/03/26 | 8,560 | 8,560 | 8,410 | 8,520 | 463,100 |
| 2021/03/25 | 8,500 | 8,590 | 8,480 | 8,560 | 582,900 |
| 2021/03/24 | 8,330 | 8,370 | 8,250 | 8,360 | 509,600 |
| 2021/03/23 | 8,310 | 8,340 | 8,220 | 8,320 | 419,800 |
| 2021/03/22 | 8,180 | 8,270 | 8,110 | 8,260 | 443,800 |
| 2021/03/19 | 8,140 | 8,150 | 8,070 | 8,100 | 594,900 |
| 2021/03/18 | 8,060 | 8,170 | 8,040 | 8,140 | 410,800 |
| 2021/03/17 | 8,060 | 8,070 | 8,010 | 8,050 | 282,900 |
| 2021/03/16 | 8,090 | 8,100 | 8,010 | 8,020 | 360,200 |
| 2021/03/15 | 8,040 | 8,090 | 8,010 | 8,090 | 287,300 |
| 2021/03/12 | 7,960 | 8,030 | 7,910 | 8,020 | 425,300 |
| 2021/03/11 | 7,920 | 7,980 | 7,900 | 7,940 | 336,400 |
| 2021/03/10 | 7,940 | 7,990 | 7,900 | 7,900 | 441,800 |
| 2021/03/09 | 8,000 | 8,020 | 7,890 | 7,940 | 580,600 |
| 2021/03/08 | 8,130 | 8,140 | 7,930 | 7,940 | 479,600 |
| 2021/03/05 | 7,850 | 8,040 | 7,810 | 8,040 | 589,100 |
| 2021/03/04 | 7,960 | 7,970 | 7,850 | 7,870 | 557,600 |
| 2021/03/03 | 8,000 | 8,070 | 7,940 | 8,020 | 711,000 |
| 2021/03/02 | 8,100 | 8,120 | 7,850 | 7,920 | 1,416,900 |
| 2021/03/01 | 8,130 | 8,240 | 8,060 | 8,130 | 651,600 |
| 2021/02/26 | 8,190 | 8,210 | 8,050 | 8,050 | 526,800 |
| 2021/02/25 | 8,260 | 8,290 | 8,210 | 8,210 | 354,700 |
| 2021/02/24 | 8,290 | 8,330 | 8,210 | 8,290 | 499,100 |
| 2021/02/22 | 8,400 | 8,400 | 8,300 | 8,340 | 442,700 |
| 2021/02/19 | 8,490 | 8,530 | 8,450 | 8,500 | 214,500 |
| 2021/02/18 | 8,500 | 8,530 | 8,420 | 8,470 | 225,700 |
| 2021/02/17 | 8,510 | 8,530 | 8,440 | 8,440 | 296,600 |
| 2021/02/16 | 8,590 | 8,620 | 8,510 | 8,510 | 318,000 |
| 2021/02/15 | 8,600 | 8,640 | 8,530 | 8,580 | 256,300 |
| 2021/02/12 | 8,620 | 8,620 | 8,530 | 8,550 | 308,100 |
| 2021/02/10 | 8,600 | 8,670 | 8,580 | 8,650 | 204,300 |
| 2021/02/09 | 8,640 | 8,640 | 8,540 | 8,580 | 343,900 |
| 2021/02/08 | 8,560 | 8,630 | 8,520 | 8,620 | 409,300 |
| 2021/02/05 | 8,430 | 8,530 | 8,320 | 8,510 | 521,000 |
| 2021/02/04 | 8,640 | 8,650 | 8,430 | 8,460 | 772,900 |
| 2021/02/03 | 8,890 | 9,030 | 8,600 | 8,630 | 805,800 |
| 2021/02/02 | 8,780 | 8,850 | 8,760 | 8,780 | 340,400 |
| 2021/02/01 | 9,000 | 9,040 | 8,800 | 8,800 | 423,300 |
| 2021/01/29 | 9,180 | 9,270 | 9,040 | 9,050 | 261,400 |
| 2021/01/28 | 9,230 | 9,360 | 9,180 | 9,210 | 805,200 |
| 2021/01/27 | 9,210 | 9,360 | 9,180 | 9,340 | 426,700 |
| 2021/01/26 | 9,030 | 9,150 | 8,940 | 9,100 | 257,100 |
| 2021/01/25 | 9,090 | 9,090 | 8,990 | 9,020 | 197,300 |
| 2021/01/22 | 9,110 | 9,200 | 9,070 | 9,090 | 219,000 |
| 2021/01/21 | 9,200 | 9,270 | 9,170 | 9,190 | 197,000 |
| 2021/01/20 | 9,290 | 9,290 | 9,160 | 9,230 | 262,400 |
| 2021/01/19 | 9,300 | 9,380 | 9,220 | 9,220 | 252,300 |
| 2021/01/18 | 9,260 | 9,320 | 9,190 | 9,300 | 236,600 |
| 2021/01/15 | 9,230 | 9,300 | 9,190 | 9,250 | 340,700 |
| 2021/01/14 | 9,140 | 9,200 | 9,110 | 9,170 | 316,900 |
| 2021/01/13 | 9,060 | 9,150 | 9,040 | 9,100 | 271,700 |
| 2021/01/12 | 9,010 | 9,130 | 8,950 | 9,090 | 260,900 |
| 2021/01/08 | 8,960 | 9,140 | 8,880 | 9,110 | 466,000 |
| 2021/01/07 | 8,830 | 9,020 | 8,820 | 8,980 | 432,200 |
| 2021/01/06 | 9,100 | 9,130 | 8,810 | 8,810 | 707,700 |
| 2021/01/05 | 8,930 | 8,970 | 8,860 | 8,910 | 233,200 |
| 2021/01/04 | 8,900 | 8,920 | 8,800 | 8,900 | 186,900 |