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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10,560 | 10,620 | 10,420 | 10,420 | 175,400 |
| 2022/12/29 | 10,670 | 10,680 | 10,550 | 10,590 | 228,800 |
| 2022/12/28 | 10,620 | 10,720 | 10,580 | 10,700 | 137,400 |
| 2022/12/27 | 10,640 | 10,670 | 10,600 | 10,600 | 85,400 |
| 2022/12/26 | 10,540 | 10,610 | 10,510 | 10,590 | 71,900 |
| 2022/12/23 | 10,620 | 10,640 | 10,560 | 10,580 | 103,400 |
| 2022/12/22 | 10,520 | 10,590 | 10,430 | 10,590 | 124,400 |
| 2022/12/21 | 10,450 | 10,550 | 10,410 | 10,520 | 184,600 |
| 2022/12/20 | 10,540 | 10,540 | 10,360 | 10,490 | 165,500 |
| 2022/12/19 | 10,530 | 10,550 | 10,450 | 10,540 | 103,300 |
| 2022/12/16 | 10,570 | 10,570 | 10,480 | 10,560 | 185,200 |
| 2022/12/15 | 10,600 | 10,630 | 10,530 | 10,550 | 105,100 |
| 2022/12/14 | 10,530 | 10,650 | 10,500 | 10,650 | 132,300 |
| 2022/12/13 | 10,600 | 10,650 | 10,540 | 10,560 | 143,400 |
| 2022/12/12 | 10,560 | 10,600 | 10,540 | 10,580 | 96,900 |
| 2022/12/09 | 10,430 | 10,620 | 10,430 | 10,610 | 189,900 |
| 2022/12/08 | 10,480 | 10,570 | 10,440 | 10,460 | 197,200 |
| 2022/12/07 | 10,360 | 10,470 | 10,330 | 10,420 | 162,500 |
| 2022/12/06 | 10,340 | 10,410 | 10,310 | 10,410 | 119,900 |
| 2022/12/05 | 10,500 | 10,500 | 10,260 | 10,350 | 181,500 |
| 2022/12/02 | 10,460 | 10,500 | 10,350 | 10,450 | 247,900 |
| 2022/12/01 | 10,450 | 10,470 | 10,370 | 10,460 | 178,000 |
| 2022/11/30 | 10,450 | 10,530 | 10,390 | 10,480 | 300,300 |
| 2022/11/29 | 10,560 | 10,620 | 10,450 | 10,480 | 234,000 |
| 2022/11/28 | 10,510 | 10,510 | 10,400 | 10,480 | 173,400 |
| 2022/11/25 | 10,530 | 10,550 | 10,480 | 10,530 | 109,300 |
| 2022/11/24 | 10,650 | 10,680 | 10,460 | 10,520 | 247,400 |
| 2022/11/22 | 10,500 | 10,650 | 10,500 | 10,590 | 176,100 |
| 2022/11/21 | 10,560 | 10,560 | 10,430 | 10,470 | 159,100 |
| 2022/11/18 | 10,500 | 10,560 | 10,420 | 10,540 | 272,400 |
| 2022/11/17 | 10,260 | 10,470 | 10,240 | 10,470 | 315,500 |
| 2022/11/16 | 10,100 | 10,230 | 10,040 | 10,230 | 228,000 |
| 2022/11/15 | 10,210 | 10,240 | 10,070 | 10,090 | 251,000 |
| 2022/11/14 | 10,040 | 10,190 | 9,980 | 10,170 | 366,000 |
| 2022/11/11 | 10,190 | 10,290 | 10,030 | 10,150 | 584,100 |
| 2022/11/10 | 9,880 | 10,150 | 9,740 | 10,100 | 610,900 |
| 2022/11/09 | 9,990 | 10,040 | 9,850 | 9,870 | 265,100 |
| 2022/11/08 | 9,890 | 9,910 | 9,770 | 9,870 | 300,700 |
| 2022/11/07 | 9,980 | 10,020 | 9,860 | 9,890 | 382,800 |
| 2022/11/04 | 9,860 | 9,920 | 9,770 | 9,840 | 284,200 |
| 2022/11/02 | 9,730 | 9,860 | 9,730 | 9,850 | 253,500 |
| 2022/11/01 | 9,710 | 9,810 | 9,680 | 9,730 | 258,900 |
| 2022/10/31 | 9,660 | 9,770 | 9,590 | 9,630 | 331,300 |
| 2022/10/28 | 9,580 | 9,700 | 9,550 | 9,590 | 621,000 |
| 2022/10/27 | 9,720 | 9,770 | 9,600 | 9,600 | 206,900 |
| 2022/10/26 | 9,650 | 9,750 | 9,610 | 9,710 | 211,200 |
| 2022/10/25 | 9,450 | 9,640 | 9,440 | 9,590 | 326,900 |
| 2022/10/24 | 9,590 | 9,600 | 9,420 | 9,480 | 326,600 |
| 2022/10/21 | 9,650 | 9,700 | 9,550 | 9,550 | 235,800 |
| 2022/10/20 | 9,700 | 9,720 | 9,590 | 9,650 | 268,400 |
| 2022/10/19 | 9,750 | 9,790 | 9,690 | 9,740 | 286,500 |
| 2022/10/18 | 9,830 | 9,890 | 9,780 | 9,780 | 233,200 |
| 2022/10/17 | 9,900 | 9,920 | 9,730 | 9,760 | 192,900 |
| 2022/10/14 | 9,870 | 9,890 | 9,820 | 9,870 | 206,900 |
| 2022/10/13 | 9,830 | 9,860 | 9,750 | 9,770 | 224,000 |
| 2022/10/12 | 9,800 | 9,950 | 9,760 | 9,870 | 287,500 |
| 2022/10/11 | 9,830 | 9,880 | 9,790 | 9,860 | 265,900 |
| 2022/10/07 | 9,890 | 9,940 | 9,850 | 9,930 | 173,800 |
| 2022/10/06 | 10,010 | 10,040 | 9,920 | 9,960 | 305,500 |
| 2022/10/05 | 10,170 | 10,180 | 10,010 | 10,060 | 320,500 |
| 2022/10/04 | 9,950 | 10,200 | 9,950 | 10,170 | 383,300 |
| 2022/10/03 | 9,970 | 10,010 | 9,710 | 9,840 | 420,400 |
| 2022/09/30 | 10,070 | 10,150 | 10,040 | 10,070 | 471,600 |
| 2022/09/29 | 9,820 | 9,990 | 9,740 | 9,970 | 363,800 |
| 2022/09/28 | 9,930 | 9,980 | 9,860 | 9,920 | 421,200 |
| 2022/09/27 | 9,900 | 10,040 | 9,900 | 9,990 | 319,100 |
| 2022/09/26 | 9,770 | 9,950 | 9,760 | 9,840 | 369,900 |
| 2022/09/22 | 9,750 | 9,880 | 9,750 | 9,770 | 233,300 |
| 2022/09/21 | 9,840 | 9,840 | 9,700 | 9,750 | 253,400 |
| 2022/09/20 | 9,760 | 9,880 | 9,760 | 9,860 | 251,100 |
| 2022/09/16 | 9,730 | 9,800 | 9,720 | 9,740 | 278,400 |
| 2022/09/15 | 9,810 | 9,860 | 9,770 | 9,780 | 218,700 |
| 2022/09/14 | 9,880 | 9,910 | 9,730 | 9,750 | 258,800 |
| 2022/09/13 | 9,810 | 9,960 | 9,780 | 9,930 | 208,300 |
| 2022/09/12 | 9,810 | 9,830 | 9,720 | 9,830 | 188,200 |
| 2022/09/09 | 9,780 | 9,880 | 9,780 | 9,830 | 265,800 |
| 2022/09/08 | 9,830 | 9,940 | 9,790 | 9,880 | 306,300 |
| 2022/09/07 | 9,750 | 9,840 | 9,690 | 9,720 | 224,400 |
| 2022/09/06 | 9,900 | 9,930 | 9,780 | 9,780 | 201,100 |
| 2022/09/05 | 9,850 | 9,910 | 9,780 | 9,900 | 164,700 |
| 2022/09/02 | 9,950 | 9,960 | 9,850 | 9,890 | 198,500 |
| 2022/09/01 | 9,840 | 9,950 | 9,840 | 9,880 | 244,600 |
| 2022/08/31 | 9,950 | 9,990 | 9,920 | 9,960 | 275,800 |
| 2022/08/30 | 10,060 | 10,070 | 9,980 | 10,050 | 181,000 |
| 2022/08/29 | 9,990 | 10,070 | 9,980 | 10,040 | 247,900 |
| 2022/08/26 | 10,000 | 10,110 | 10,000 | 10,020 | 137,900 |
| 2022/08/25 | 10,100 | 10,100 | 10,010 | 10,020 | 162,900 |
| 2022/08/24 | 10,100 | 10,160 | 10,020 | 10,110 | 271,600 |
| 2022/08/23 | 10,160 | 10,260 | 10,100 | 10,130 | 365,400 |
| 2022/08/22 | 9,950 | 10,070 | 9,880 | 10,070 | 301,200 |
| 2022/08/19 | 9,930 | 10,050 | 9,870 | 9,900 | 484,700 |
| 2022/08/18 | 9,900 | 9,920 | 9,760 | 9,780 | 252,500 |
| 2022/08/17 | 9,840 | 9,930 | 9,820 | 9,930 | 207,700 |
| 2022/08/16 | 9,910 | 9,960 | 9,830 | 9,900 | 230,900 |
| 2022/08/15 | 9,650 | 9,910 | 9,620 | 9,870 | 457,200 |
| 2022/08/12 | 9,590 | 9,750 | 9,540 | 9,600 | 521,300 |
| 2022/08/10 | 9,550 | 9,590 | 9,420 | 9,540 | 638,400 |
| 2022/08/09 | 9,770 | 9,920 | 9,770 | 9,850 | 280,400 |
| 2022/08/08 | 9,900 | 10,010 | 9,850 | 9,900 | 525,500 |
| 2022/08/05 | 9,600 | 10,020 | 9,470 | 9,980 | 967,000 |
| 2022/08/04 | 9,810 | 9,810 | 9,410 | 9,450 | 702,000 |
| 2022/08/03 | 9,740 | 9,780 | 9,610 | 9,650 | 230,700 |
| 2022/08/02 | 9,850 | 9,850 | 9,700 | 9,750 | 310,900 |
| 2022/08/01 | 9,660 | 9,810 | 9,660 | 9,790 | 250,500 |
| 2022/07/29 | 9,580 | 9,660 | 9,520 | 9,640 | 320,100 |
| 2022/07/28 | 9,600 | 9,660 | 9,560 | 9,630 | 225,500 |
| 2022/07/27 | 9,740 | 9,780 | 9,650 | 9,660 | 177,300 |
| 2022/07/26 | 9,610 | 9,660 | 9,580 | 9,620 | 160,400 |
| 2022/07/25 | 9,550 | 9,680 | 9,550 | 9,650 | 175,700 |
| 2022/07/22 | 9,590 | 9,640 | 9,540 | 9,550 | 182,400 |
| 2022/07/21 | 9,500 | 9,600 | 9,480 | 9,590 | 170,900 |
| 2022/07/20 | 9,540 | 9,600 | 9,460 | 9,550 | 340,900 |
| 2022/07/19 | 9,680 | 9,690 | 9,490 | 9,530 | 289,500 |
| 2022/07/15 | 9,800 | 9,850 | 9,680 | 9,800 | 280,000 |
| 2022/07/14 | 9,720 | 9,760 | 9,660 | 9,710 | 258,100 |
| 2022/07/13 | 9,790 | 9,850 | 9,660 | 9,680 | 272,300 |
| 2022/07/12 | 9,880 | 9,880 | 9,730 | 9,820 | 282,500 |
| 2022/07/11 | 9,750 | 9,820 | 9,700 | 9,790 | 273,200 |
| 2022/07/08 | 9,700 | 9,800 | 9,520 | 9,720 | 457,400 |
| 2022/07/07 | 9,600 | 9,860 | 9,550 | 9,820 | 570,500 |
| 2022/07/06 | 9,350 | 9,500 | 9,340 | 9,450 | 334,100 |
| 2022/07/05 | 9,550 | 9,570 | 9,370 | 9,370 | 344,900 |
| 2022/07/04 | 9,460 | 9,550 | 9,450 | 9,550 | 258,400 |
| 2022/07/01 | 9,420 | 9,630 | 9,380 | 9,400 | 315,600 |
| 2022/06/30 | 9,380 | 9,590 | 9,340 | 9,370 | 517,100 |
| 2022/06/29 | 9,290 | 9,380 | 9,190 | 9,340 | 729,400 |
| 2022/06/28 | 9,000 | 9,230 | 8,980 | 9,230 | 331,500 |
| 2022/06/27 | 9,100 | 9,130 | 8,980 | 9,060 | 217,300 |
| 2022/06/24 | 9,070 | 9,080 | 8,980 | 9,080 | 267,100 |
| 2022/06/23 | 8,890 | 8,990 | 8,860 | 8,970 | 198,400 |
| 2022/06/22 | 8,670 | 8,890 | 8,660 | 8,850 | 282,900 |
| 2022/06/21 | 8,590 | 8,680 | 8,560 | 8,640 | 220,200 |
| 2022/06/20 | 8,780 | 8,780 | 8,580 | 8,600 | 235,600 |
| 2022/06/17 | 8,550 | 8,800 | 8,480 | 8,790 | 521,900 |
| 2022/06/16 | 8,490 | 8,600 | 8,480 | 8,580 | 226,300 |
| 2022/06/15 | 8,400 | 8,480 | 8,380 | 8,430 | 274,100 |
| 2022/06/14 | 8,410 | 8,490 | 8,410 | 8,450 | 231,700 |
| 2022/06/13 | 8,260 | 8,470 | 8,250 | 8,430 | 289,800 |
| 2022/06/10 | 8,390 | 8,400 | 8,310 | 8,320 | 303,200 |
| 2022/06/09 | 8,480 | 8,530 | 8,420 | 8,420 | 235,800 |
| 2022/06/08 | 8,580 | 8,620 | 8,480 | 8,480 | 272,800 |
| 2022/06/07 | 8,560 | 8,640 | 8,450 | 8,480 | 277,100 |
| 2022/06/06 | 8,460 | 8,560 | 8,450 | 8,550 | 211,300 |
| 2022/06/03 | 8,460 | 8,560 | 8,440 | 8,520 | 261,700 |
| 2022/06/02 | 8,550 | 8,590 | 8,390 | 8,440 | 274,100 |
| 2022/06/01 | 8,440 | 8,600 | 8,440 | 8,570 | 308,700 |
| 2022/05/31 | 8,480 | 8,520 | 8,400 | 8,420 | 1,289,700 |
| 2022/05/30 | 8,400 | 8,470 | 8,370 | 8,470 | 924,900 |
| 2022/05/27 | 8,480 | 8,490 | 8,340 | 8,380 | 450,600 |
| 2022/05/26 | 8,550 | 8,640 | 8,480 | 8,490 | 243,700 |
| 2022/05/25 | 8,690 | 8,690 | 8,540 | 8,590 | 251,300 |
| 2022/05/24 | 8,600 | 8,660 | 8,560 | 8,630 | 245,000 |
| 2022/05/23 | 8,690 | 8,780 | 8,640 | 8,650 | 275,400 |
| 2022/05/20 | 8,670 | 8,690 | 8,550 | 8,570 | 275,600 |
| 2022/05/19 | 8,600 | 8,690 | 8,510 | 8,690 | 326,000 |
| 2022/05/18 | 8,550 | 8,750 | 8,490 | 8,740 | 484,600 |
| 2022/05/17 | 8,440 | 8,660 | 8,430 | 8,540 | 622,500 |
| 2022/05/16 | 8,600 | 8,770 | 8,340 | 8,400 | 990,100 |
| 2022/05/13 | 8,820 | 9,100 | 8,710 | 8,740 | 769,400 |
| 2022/05/12 | 8,850 | 8,950 | 8,820 | 8,850 | 421,900 |
| 2022/05/11 | 8,960 | 9,000 | 8,850 | 8,950 | 290,300 |
| 2022/05/10 | 8,890 | 8,990 | 8,880 | 8,930 | 455,900 |
| 2022/05/09 | 9,170 | 9,180 | 8,930 | 8,940 | 353,100 |
| 2022/05/06 | 9,130 | 9,150 | 8,980 | 9,120 | 327,600 |
| 2022/05/02 | 8,970 | 9,100 | 8,930 | 9,060 | 270,400 |
| 2022/04/28 | 8,850 | 9,080 | 8,830 | 9,050 | 295,200 |
| 2022/04/27 | 9,200 | 9,220 | 8,810 | 8,880 | 832,300 |
| 2022/04/26 | 8,930 | 9,090 | 8,920 | 9,020 | 348,900 |
| 2022/04/25 | 8,870 | 8,960 | 8,840 | 8,880 | 341,200 |
| 2022/04/22 | 8,800 | 8,930 | 8,770 | 8,900 | 221,900 |
| 2022/04/21 | 8,880 | 8,940 | 8,820 | 8,860 | 200,800 |
| 2022/04/20 | 8,860 | 8,880 | 8,750 | 8,860 | 227,300 |
| 2022/04/19 | 8,850 | 8,890 | 8,770 | 8,840 | 186,300 |
| 2022/04/18 | 8,900 | 8,900 | 8,700 | 8,800 | 154,900 |
| 2022/04/15 | 8,890 | 8,990 | 8,850 | 8,940 | 161,500 |
| 2022/04/14 | 8,820 | 8,930 | 8,810 | 8,920 | 152,700 |
| 2022/04/13 | 8,960 | 8,990 | 8,830 | 8,850 | 270,300 |
| 2022/04/12 | 8,950 | 9,020 | 8,910 | 8,940 | 261,100 |
| 2022/04/11 | 8,930 | 8,980 | 8,810 | 8,920 | 226,800 |
| 2022/04/08 | 8,720 | 8,950 | 8,660 | 8,920 | 482,400 |
| 2022/04/07 | 8,580 | 8,780 | 8,560 | 8,750 | 285,600 |
| 2022/04/06 | 8,720 | 8,750 | 8,580 | 8,600 | 208,900 |
| 2022/04/05 | 8,820 | 8,830 | 8,680 | 8,740 | 270,700 |
| 2022/04/04 | 8,650 | 8,750 | 8,610 | 8,740 | 256,500 |
| 2022/04/01 | 8,500 | 8,620 | 8,490 | 8,610 | 247,500 |
| 2022/03/31 | 8,730 | 8,770 | 8,540 | 8,570 | 246,100 |
| 2022/03/30 | 8,740 | 8,780 | 8,620 | 8,730 | 421,800 |
| 2022/03/29 | 8,870 | 8,870 | 8,740 | 8,840 | 337,900 |
| 2022/03/28 | 8,760 | 8,830 | 8,740 | 8,810 | 177,800 |
| 2022/03/25 | 8,780 | 8,820 | 8,710 | 8,760 | 238,100 |
| 2022/03/24 | 8,750 | 8,810 | 8,650 | 8,720 | 270,200 |
| 2022/03/23 | 8,740 | 8,880 | 8,670 | 8,810 | 307,200 |
| 2022/03/22 | 8,850 | 8,860 | 8,590 | 8,660 | 425,000 |
| 2022/03/18 | 8,760 | 8,890 | 8,720 | 8,810 | 436,500 |
| 2022/03/17 | 8,770 | 8,830 | 8,660 | 8,760 | 292,700 |
| 2022/03/16 | 8,570 | 8,770 | 8,570 | 8,670 | 366,800 |
| 2022/03/15 | 8,330 | 8,570 | 8,330 | 8,490 | 345,200 |
| 2022/03/14 | 8,430 | 8,430 | 8,280 | 8,310 | 373,500 |
| 2022/03/11 | 8,500 | 8,540 | 8,400 | 8,450 | 397,800 |
| 2022/03/10 | 8,510 | 8,670 | 8,500 | 8,610 | 359,200 |
| 2022/03/09 | 8,590 | 8,590 | 8,370 | 8,450 | 555,600 |
| 2022/03/08 | 8,790 | 8,900 | 8,690 | 8,720 | 551,300 |
| 2022/03/07 | 8,900 | 9,000 | 8,830 | 8,880 | 366,500 |
| 2022/03/04 | 9,040 | 9,140 | 9,010 | 9,100 | 326,900 |
| 2022/03/03 | 9,050 | 9,120 | 8,980 | 8,980 | 211,900 |
| 2022/03/02 | 9,120 | 9,150 | 9,050 | 9,050 | 276,600 |
| 2022/03/01 | 9,150 | 9,200 | 9,020 | 9,080 | 272,800 |
| 2022/02/28 | 9,030 | 9,200 | 9,000 | 9,170 | 495,200 |
| 2022/02/25 | 9,310 | 9,370 | 8,980 | 8,980 | 446,000 |
| 2022/02/24 | 9,140 | 9,230 | 9,110 | 9,210 | 324,400 |
| 2022/02/22 | 9,100 | 9,180 | 9,030 | 9,160 | 218,000 |
| 2022/02/21 | 9,090 | 9,200 | 9,090 | 9,200 | 187,900 |
| 2022/02/18 | 9,110 | 9,160 | 9,090 | 9,140 | 218,600 |
| 2022/02/17 | 9,100 | 9,130 | 9,000 | 9,080 | 197,900 |
| 2022/02/16 | 9,010 | 9,140 | 8,980 | 9,090 | 258,500 |
| 2022/02/15 | 8,950 | 9,070 | 8,930 | 9,040 | 302,200 |
| 2022/02/14 | 8,840 | 8,970 | 8,840 | 8,960 | 290,300 |
| 2022/02/10 | 8,960 | 8,970 | 8,820 | 8,940 | 281,800 |
| 2022/02/09 | 9,000 | 9,050 | 8,860 | 8,970 | 290,300 |
| 2022/02/08 | 8,950 | 9,120 | 8,910 | 9,060 | 307,300 |
| 2022/02/07 | 8,730 | 8,990 | 8,650 | 8,960 | 539,900 |
| 2022/02/04 | 8,700 | 8,870 | 8,680 | 8,720 | 841,200 |
| 2022/02/03 | 7,980 | 8,570 | 7,880 | 8,350 | 829,000 |
| 2022/02/02 | 8,040 | 8,080 | 7,930 | 7,990 | 253,900 |
| 2022/02/01 | 8,010 | 8,130 | 7,980 | 8,030 | 207,100 |
| 2022/01/31 | 8,150 | 8,160 | 8,020 | 8,130 | 223,700 |
| 2022/01/28 | 8,180 | 8,230 | 8,130 | 8,160 | 216,500 |
| 2022/01/27 | 8,030 | 8,090 | 7,950 | 8,050 | 238,100 |
| 2022/01/26 | 8,130 | 8,170 | 8,030 | 8,070 | 122,700 |
| 2022/01/25 | 8,120 | 8,150 | 8,000 | 8,130 | 217,400 |
| 2022/01/24 | 8,020 | 8,120 | 7,940 | 8,120 | 177,900 |
| 2022/01/21 | 7,780 | 7,960 | 7,750 | 7,940 | 170,200 |
| 2022/01/20 | 7,700 | 7,940 | 7,700 | 7,880 | 349,500 |
| 2022/01/19 | 7,810 | 7,860 | 7,640 | 7,650 | 444,300 |
| 2022/01/18 | 8,140 | 8,140 | 7,930 | 7,930 | 269,100 |
| 2022/01/17 | 8,140 | 8,190 | 8,100 | 8,100 | 160,100 |
| 2022/01/14 | 8,130 | 8,180 | 8,080 | 8,140 | 248,800 |
| 2022/01/13 | 8,330 | 8,330 | 8,140 | 8,170 | 224,300 |
| 2022/01/12 | 8,310 | 8,340 | 8,260 | 8,280 | 190,100 |
| 2022/01/11 | 8,500 | 8,500 | 8,210 | 8,270 | 241,800 |
| 2022/01/07 | 8,450 | 8,540 | 8,430 | 8,460 | 256,800 |
| 2022/01/06 | 8,440 | 8,570 | 8,430 | 8,450 | 178,100 |
| 2022/01/05 | 8,480 | 8,520 | 8,450 | 8,500 | 182,100 |
| 2022/01/04 | 8,430 | 8,480 | 8,410 | 8,460 | 142,600 |