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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,450 | 4,460 | 4,420 | 4,440 | 137,800 |
| 2013/12/27 | 4,380 | 4,430 | 4,365 | 4,430 | 160,100 |
| 2013/12/26 | 4,330 | 4,380 | 4,310 | 4,375 | 175,900 |
| 2013/12/25 | 4,325 | 4,330 | 4,300 | 4,325 | 214,000 |
| 2013/12/24 | 4,310 | 4,330 | 4,300 | 4,325 | 306,300 |
| 2013/12/20 | 4,270 | 4,305 | 4,255 | 4,305 | 263,600 |
| 2013/12/19 | 4,240 | 4,265 | 4,230 | 4,265 | 279,000 |
| 2013/12/18 | 4,215 | 4,245 | 4,210 | 4,240 | 224,900 |
| 2013/12/17 | 4,190 | 4,210 | 4,170 | 4,210 | 191,400 |
| 2013/12/16 | 4,200 | 4,215 | 4,170 | 4,185 | 124,700 |
| 2013/12/13 | 4,245 | 4,245 | 4,180 | 4,190 | 368,500 |
| 2013/12/12 | 4,195 | 4,230 | 4,175 | 4,220 | 122,200 |
| 2013/12/11 | 4,200 | 4,225 | 4,190 | 4,210 | 204,500 |
| 2013/12/10 | 4,160 | 4,195 | 4,150 | 4,195 | 146,500 |
| 2013/12/09 | 4,140 | 4,160 | 4,130 | 4,160 | 126,800 |
| 2013/12/06 | 4,125 | 4,135 | 4,115 | 4,120 | 110,500 |
| 2013/12/05 | 4,125 | 4,150 | 4,115 | 4,130 | 188,500 |
| 2013/12/04 | 4,125 | 4,145 | 4,110 | 4,125 | 187,800 |
| 2013/12/03 | 4,145 | 4,150 | 4,125 | 4,140 | 136,400 |
| 2013/12/02 | 4,125 | 4,150 | 4,105 | 4,110 | 120,400 |
| 2013/11/29 | 4,105 | 4,130 | 4,100 | 4,120 | 153,500 |
| 2013/11/28 | 4,105 | 4,130 | 4,105 | 4,125 | 85,500 |
| 2013/11/27 | 4,110 | 4,120 | 4,085 | 4,090 | 130,700 |
| 2013/11/26 | 4,180 | 4,195 | 4,135 | 4,140 | 173,000 |
| 2013/11/25 | 4,170 | 4,180 | 4,155 | 4,180 | 152,600 |
| 2013/11/22 | 4,165 | 4,170 | 4,120 | 4,165 | 209,100 |
| 2013/11/21 | 4,120 | 4,160 | 4,120 | 4,160 | 171,800 |
| 2013/11/20 | 4,130 | 4,135 | 4,085 | 4,095 | 116,100 |
| 2013/11/19 | 4,105 | 4,130 | 4,100 | 4,105 | 119,200 |
| 2013/11/18 | 4,125 | 4,165 | 4,105 | 4,135 | 126,900 |
| 2013/11/15 | 4,135 | 4,140 | 4,095 | 4,120 | 165,600 |
| 2013/11/14 | 4,100 | 4,125 | 4,085 | 4,105 | 92,200 |
| 2013/11/13 | 4,120 | 4,120 | 4,070 | 4,080 | 102,800 |
| 2013/11/12 | 4,100 | 4,120 | 4,070 | 4,120 | 140,500 |
| 2013/11/11 | 4,100 | 4,100 | 4,040 | 4,085 | 84,200 |
| 2013/11/08 | 4,050 | 4,080 | 4,035 | 4,060 | 83,200 |
| 2013/11/07 | 4,115 | 4,120 | 4,070 | 4,085 | 79,600 |
| 2013/11/06 | 4,065 | 4,135 | 4,055 | 4,115 | 144,200 |
| 2013/11/05 | 4,140 | 4,145 | 4,030 | 4,090 | 229,300 |
| 2013/11/01 | 4,200 | 4,200 | 4,125 | 4,130 | 126,900 |
| 2013/10/31 | 4,145 | 4,200 | 4,125 | 4,200 | 260,900 |
| 2013/10/30 | 4,125 | 4,165 | 4,105 | 4,165 | 209,500 |
| 2013/10/29 | 4,060 | 4,125 | 4,050 | 4,110 | 151,100 |
| 2013/10/28 | 4,070 | 4,095 | 4,050 | 4,085 | 90,000 |
| 2013/10/25 | 4,135 | 4,135 | 4,040 | 4,045 | 121,400 |
| 2013/10/24 | 4,080 | 4,140 | 4,055 | 4,130 | 126,500 |
| 2013/10/23 | 4,110 | 4,145 | 4,080 | 4,080 | 168,000 |
| 2013/10/22 | 4,150 | 4,150 | 4,080 | 4,125 | 197,700 |
| 2013/10/21 | 4,130 | 4,170 | 4,105 | 4,165 | 243,500 |
| 2013/10/18 | 4,085 | 4,155 | 4,080 | 4,140 | 224,100 |
| 2013/10/17 | 4,045 | 4,090 | 4,040 | 4,080 | 212,500 |
| 2013/10/16 | 4,000 | 4,030 | 3,980 | 4,025 | 207,300 |
| 2013/10/15 | 3,995 | 4,020 | 3,975 | 3,985 | 163,500 |
| 2013/10/11 | 4,000 | 4,015 | 3,935 | 3,990 | 197,200 |
| 2013/10/10 | 3,890 | 3,970 | 3,870 | 3,970 | 182,100 |
| 2013/10/09 | 3,815 | 3,890 | 3,800 | 3,890 | 163,900 |
| 2013/10/08 | 3,865 | 3,875 | 3,820 | 3,825 | 157,600 |
| 2013/10/07 | 3,870 | 3,880 | 3,820 | 3,830 | 103,400 |
| 2013/10/04 | 3,905 | 3,905 | 3,855 | 3,870 | 147,200 |
| 2013/10/03 | 3,965 | 3,995 | 3,905 | 3,925 | 204,300 |
| 2013/10/02 | 4,015 | 4,020 | 3,930 | 3,960 | 171,300 |
| 2013/10/01 | 4,035 | 4,035 | 3,990 | 4,010 | 131,000 |
| 2013/09/30 | 4,025 | 4,040 | 4,005 | 4,030 | 224,000 |
| 2013/09/27 | 4,065 | 4,080 | 4,020 | 4,040 | 158,900 |
| 2013/09/26 | 4,015 | 4,065 | 3,970 | 4,065 | 218,200 |
| 2013/09/25 | 4,050 | 4,070 | 4,035 | 4,065 | 363,600 |
| 2013/09/24 | 4,020 | 4,050 | 4,015 | 4,040 | 152,900 |
| 2013/09/20 | 4,040 | 4,050 | 4,005 | 4,020 | 188,300 |
| 2013/09/19 | 4,000 | 4,020 | 3,985 | 4,020 | 146,900 |
| 2013/09/18 | 3,990 | 3,995 | 3,960 | 3,975 | 120,700 |
| 2013/09/17 | 3,995 | 4,005 | 3,950 | 3,950 | 112,000 |
| 2013/09/13 | 3,970 | 4,025 | 3,945 | 3,975 | 334,700 |
| 2013/09/12 | 4,010 | 4,015 | 3,990 | 3,990 | 104,400 |
| 2013/09/11 | 4,040 | 4,060 | 4,010 | 4,020 | 140,300 |
| 2013/09/10 | 4,035 | 4,040 | 4,005 | 4,025 | 150,200 |
| 2013/09/09 | 4,040 | 4,050 | 3,990 | 4,025 | 101,400 |
| 2013/09/06 | 4,010 | 4,020 | 3,925 | 3,935 | 102,200 |
| 2013/09/05 | 4,025 | 4,025 | 3,970 | 3,990 | 94,400 |
| 2013/09/04 | 3,975 | 4,030 | 3,965 | 4,030 | 92,900 |
| 2013/09/03 | 3,975 | 4,010 | 3,965 | 4,000 | 113,900 |
| 2013/09/02 | 3,885 | 3,970 | 3,885 | 3,955 | 146,500 |
| 2013/08/30 | 3,930 | 3,960 | 3,870 | 3,880 | 217,000 |
| 2013/08/29 | 3,930 | 3,940 | 3,905 | 3,925 | 82,100 |
| 2013/08/28 | 3,910 | 3,975 | 3,885 | 3,950 | 202,600 |
| 2013/08/27 | 3,980 | 3,985 | 3,940 | 3,960 | 155,000 |
| 2013/08/26 | 4,005 | 4,015 | 3,970 | 3,980 | 83,300 |
| 2013/08/23 | 4,040 | 4,045 | 3,980 | 4,005 | 177,200 |
| 2013/08/22 | 3,950 | 4,065 | 3,950 | 3,990 | 451,100 |
| 2013/08/21 | 3,895 | 3,910 | 3,840 | 3,880 | 185,100 |
| 2013/08/20 | 3,895 | 3,935 | 3,890 | 3,890 | 147,900 |
| 2013/08/19 | 3,900 | 3,925 | 3,880 | 3,915 | 135,900 |
| 2013/08/16 | 3,900 | 3,940 | 3,890 | 3,905 | 151,900 |
| 2013/08/15 | 3,950 | 4,000 | 3,915 | 3,915 | 195,200 |
| 2013/08/14 | 4,005 | 4,050 | 3,985 | 4,000 | 206,100 |
| 2013/08/13 | 3,995 | 4,100 | 3,975 | 4,000 | 186,300 |
| 2013/08/12 | 3,965 | 3,990 | 3,925 | 3,950 | 123,400 |
| 2013/08/09 | 4,010 | 4,030 | 3,975 | 4,000 | 146,000 |
| 2013/08/08 | 4,070 | 4,125 | 3,995 | 4,000 | 171,300 |
| 2013/08/07 | 4,120 | 4,180 | 4,100 | 4,100 | 147,300 |
| 2013/08/06 | 4,130 | 4,190 | 4,080 | 4,190 | 99,200 |
| 2013/08/05 | 4,095 | 4,145 | 4,095 | 4,135 | 86,900 |
| 2013/08/02 | 4,040 | 4,145 | 4,035 | 4,145 | 197,800 |
| 2013/08/01 | 4,050 | 4,085 | 3,965 | 4,015 | 388,800 |
| 2013/07/31 | 3,920 | 3,940 | 3,890 | 3,895 | 184,800 |
| 2013/07/30 | 3,900 | 3,975 | 3,890 | 3,950 | 156,500 |
| 2013/07/29 | 3,960 | 3,965 | 3,885 | 3,900 | 168,500 |
| 2013/07/26 | 4,050 | 4,050 | 3,985 | 3,990 | 206,000 |
| 2013/07/25 | 4,145 | 4,150 | 4,080 | 4,080 | 183,900 |
| 2013/07/24 | 4,220 | 4,220 | 4,125 | 4,135 | 168,700 |
| 2013/07/23 | 4,220 | 4,235 | 4,185 | 4,220 | 122,100 |
| 2013/07/22 | 4,225 | 4,230 | 4,165 | 4,220 | 90,200 |
| 2013/07/19 | 4,250 | 4,265 | 4,170 | 4,180 | 142,500 |
| 2013/07/18 | 4,195 | 4,240 | 4,195 | 4,240 | 128,800 |
| 2013/07/17 | 4,205 | 4,210 | 4,150 | 4,205 | 163,500 |
| 2013/07/16 | 4,245 | 4,255 | 4,205 | 4,240 | 118,900 |
| 2013/07/12 | 4,200 | 4,250 | 4,195 | 4,235 | 126,800 |
| 2013/07/11 | 4,200 | 4,220 | 4,160 | 4,200 | 164,400 |
| 2013/07/10 | 4,215 | 4,225 | 4,160 | 4,195 | 151,900 |
| 2013/07/09 | 4,155 | 4,230 | 4,155 | 4,210 | 218,100 |
| 2013/07/08 | 4,195 | 4,200 | 4,150 | 4,155 | 118,900 |
| 2013/07/05 | 4,190 | 4,190 | 4,150 | 4,185 | 114,900 |
| 2013/07/04 | 4,150 | 4,200 | 4,140 | 4,180 | 164,000 |
| 2013/07/03 | 4,125 | 4,185 | 4,110 | 4,175 | 217,300 |
| 2013/07/02 | 4,125 | 4,125 | 4,075 | 4,105 | 167,500 |
| 2013/07/01 | 4,045 | 4,100 | 3,990 | 4,100 | 244,100 |
| 2013/06/28 | 3,895 | 4,025 | 3,885 | 4,015 | 260,100 |
| 2013/06/27 | 3,795 | 3,880 | 3,775 | 3,880 | 173,200 |
| 2013/06/26 | 3,845 | 3,850 | 3,750 | 3,775 | 104,700 |
| 2013/06/25 | 3,825 | 3,875 | 3,750 | 3,795 | 272,900 |
| 2013/06/24 | 3,800 | 3,865 | 3,785 | 3,820 | 394,000 |
| 2013/06/21 | 3,650 | 3,750 | 3,605 | 3,735 | 217,200 |
| 2013/06/20 | 3,745 | 3,750 | 3,670 | 3,695 | 160,100 |
| 2013/06/19 | 3,775 | 3,795 | 3,710 | 3,745 | 164,700 |
| 2013/06/18 | 3,745 | 3,780 | 3,700 | 3,720 | 138,700 |
| 2013/06/17 | 3,615 | 3,725 | 3,615 | 3,725 | 204,700 |
| 2013/06/14 | 3,595 | 3,675 | 3,575 | 3,610 | 399,200 |
| 2013/06/13 | 3,700 | 3,700 | 3,550 | 3,550 | 365,500 |
| 2013/06/12 | 3,710 | 3,740 | 3,670 | 3,720 | 199,200 |
| 2013/06/11 | 3,750 | 3,820 | 3,720 | 3,740 | 221,300 |
| 2013/06/10 | 3,735 | 3,800 | 3,700 | 3,750 | 398,600 |
| 2013/06/07 | 3,745 | 3,775 | 3,665 | 3,725 | 296,900 |
| 2013/06/06 | 3,800 | 3,880 | 3,775 | 3,785 | 261,600 |
| 2013/06/05 | 3,855 | 3,935 | 3,800 | 3,800 | 239,100 |
| 2013/06/04 | 3,815 | 3,900 | 3,700 | 3,900 | 386,300 |
| 2013/06/03 | 3,890 | 3,925 | 3,825 | 3,830 | 294,800 |
| 2013/05/31 | 3,985 | 4,020 | 3,900 | 3,900 | 345,900 |
| 2013/05/30 | 4,025 | 4,075 | 3,920 | 3,935 | 244,900 |
| 2013/05/29 | 4,060 | 4,145 | 4,045 | 4,095 | 227,700 |
| 2013/05/28 | 4,025 | 4,075 | 3,980 | 4,015 | 260,000 |
| 2013/05/27 | 4,065 | 4,145 | 3,980 | 4,090 | 350,000 |
| 2013/05/24 | 3,980 | 4,120 | 3,910 | 4,065 | 601,800 |
| 2013/05/23 | 4,160 | 4,210 | 3,980 | 3,980 | 517,300 |
| 2013/05/22 | 4,250 | 4,250 | 4,180 | 4,180 | 437,200 |
| 2013/05/21 | 4,305 | 4,315 | 4,240 | 4,260 | 287,300 |
| 2013/05/20 | 4,330 | 4,340 | 4,280 | 4,280 | 221,800 |
| 2013/05/17 | 4,300 | 4,330 | 4,275 | 4,315 | 214,100 |
| 2013/05/16 | 4,330 | 4,360 | 4,265 | 4,290 | 235,900 |
| 2013/05/15 | 4,295 | 4,340 | 4,280 | 4,330 | 287,300 |
| 2013/05/14 | 4,270 | 4,310 | 4,270 | 4,280 | 219,000 |
| 2013/05/13 | 4,315 | 4,345 | 4,255 | 4,270 | 296,300 |
| 2013/05/10 | 4,325 | 4,350 | 4,295 | 4,300 | 258,700 |
| 2013/05/09 | 4,270 | 4,345 | 4,265 | 4,275 | 344,200 |
| 2013/05/08 | 4,275 | 4,295 | 4,260 | 4,270 | 363,000 |
| 2013/05/07 | 4,265 | 4,295 | 4,230 | 4,245 | 505,100 |
| 2013/05/02 | 4,200 | 4,220 | 4,160 | 4,195 | 525,000 |
| 2013/05/01 | 4,360 | 4,365 | 4,200 | 4,200 | 852,500 |
| 2013/04/30 | 4,515 | 4,560 | 4,235 | 4,370 | 792,200 |
| 2013/04/26 | 4,550 | 4,560 | 4,495 | 4,520 | 240,300 |
| 2013/04/25 | 4,580 | 4,590 | 4,490 | 4,555 | 459,800 |
| 2013/04/24 | 4,565 | 4,585 | 4,535 | 4,570 | 186,700 |
| 2013/04/23 | 4,545 | 4,570 | 4,520 | 4,565 | 172,300 |
| 2013/04/22 | 4,545 | 4,585 | 4,540 | 4,555 | 211,700 |
| 2013/04/19 | 4,550 | 4,565 | 4,480 | 4,510 | 266,700 |
| 2013/04/18 | 4,600 | 4,625 | 4,550 | 4,560 | 227,400 |
| 2013/04/17 | 4,600 | 4,635 | 4,590 | 4,630 | 160,400 |
| 2013/04/16 | 4,520 | 4,590 | 4,500 | 4,585 | 280,300 |
| 2013/04/15 | 4,500 | 4,605 | 4,460 | 4,590 | 275,700 |
| 2013/04/12 | 4,645 | 4,650 | 4,580 | 4,600 | 215,000 |
| 2013/04/11 | 4,700 | 4,700 | 4,600 | 4,650 | 307,400 |
| 2013/04/10 | 4,475 | 4,640 | 4,475 | 4,600 | 389,100 |
| 2013/04/09 | 4,495 | 4,535 | 4,450 | 4,465 | 209,000 |
| 2013/04/08 | 4,445 | 4,550 | 4,425 | 4,495 | 324,400 |
| 2013/04/05 | 4,365 | 4,445 | 4,310 | 4,420 | 464,300 |
| 2013/04/04 | 4,175 | 4,345 | 4,135 | 4,345 | 240,300 |
| 2013/04/03 | 4,090 | 4,235 | 4,030 | 4,225 | 353,900 |
| 2013/04/02 | 4,175 | 4,175 | 4,035 | 4,135 | 310,500 |
| 2013/04/01 | 4,355 | 4,360 | 4,180 | 4,185 | 248,000 |
| 2013/03/29 | 4,315 | 4,385 | 4,300 | 4,385 | 396,200 |
| 2013/03/28 | 4,285 | 4,315 | 4,265 | 4,315 | 192,200 |
| 2013/03/27 | 4,270 | 4,340 | 4,260 | 4,320 | 264,200 |
| 2013/03/26 | 4,200 | 4,355 | 4,200 | 4,350 | 509,100 |
| 2013/03/25 | 4,240 | 4,245 | 4,185 | 4,215 | 215,400 |
| 2013/03/22 | 4,205 | 4,245 | 4,180 | 4,180 | 297,000 |
| 2013/03/21 | 4,160 | 4,200 | 4,155 | 4,200 | 247,000 |
| 2013/03/19 | 4,055 | 4,140 | 4,050 | 4,140 | 239,700 |
| 2013/03/18 | 4,055 | 4,055 | 4,020 | 4,020 | 179,100 |
| 2013/03/15 | 4,010 | 4,080 | 4,005 | 4,055 | 330,900 |
| 2013/03/14 | 3,985 | 4,025 | 3,975 | 4,010 | 209,900 |
| 2013/03/13 | 3,975 | 3,985 | 3,950 | 3,960 | 182,900 |
| 2013/03/12 | 4,005 | 4,010 | 3,965 | 3,970 | 312,500 |
| 2013/03/11 | 3,980 | 4,030 | 3,950 | 4,010 | 231,600 |
| 2013/03/08 | 3,955 | 3,965 | 3,920 | 3,950 | 507,500 |
| 2013/03/07 | 3,975 | 4,005 | 3,900 | 3,950 | 402,300 |
| 2013/03/06 | 3,805 | 3,885 | 3,805 | 3,880 | 262,600 |
| 2013/03/05 | 3,775 | 3,800 | 3,760 | 3,790 | 174,100 |
| 2013/03/04 | 3,715 | 3,770 | 3,695 | 3,765 | 182,400 |
| 2013/03/01 | 3,680 | 3,725 | 3,655 | 3,715 | 251,900 |
| 2013/02/28 | 3,670 | 3,685 | 3,600 | 3,685 | 395,100 |
| 2013/02/27 | 3,700 | 3,705 | 3,660 | 3,670 | 148,000 |
| 2013/02/26 | 3,670 | 3,720 | 3,660 | 3,710 | 231,200 |
| 2013/02/25 | 3,665 | 3,705 | 3,645 | 3,670 | 179,100 |
| 2013/02/22 | 3,605 | 3,655 | 3,595 | 3,650 | 202,200 |
| 2013/02/21 | 3,675 | 3,675 | 3,590 | 3,605 | 215,300 |
| 2013/02/20 | 3,640 | 3,685 | 3,610 | 3,670 | 277,500 |
| 2013/02/19 | 3,550 | 3,625 | 3,550 | 3,615 | 251,600 |
| 2013/02/18 | 3,500 | 3,550 | 3,485 | 3,545 | 206,200 |
| 2013/02/15 | 3,475 | 3,510 | 3,470 | 3,490 | 225,400 |
| 2013/02/14 | 3,485 | 3,510 | 3,465 | 3,470 | 186,400 |
| 2013/02/13 | 3,510 | 3,515 | 3,485 | 3,500 | 136,100 |
| 2013/02/12 | 3,500 | 3,570 | 3,500 | 3,530 | 283,600 |
| 2013/02/08 | 3,475 | 3,495 | 3,460 | 3,485 | 208,300 |
| 2013/02/07 | 3,505 | 3,515 | 3,470 | 3,470 | 253,400 |
| 2013/02/06 | 3,510 | 3,550 | 3,500 | 3,540 | 167,900 |
| 2013/02/05 | 3,440 | 3,500 | 3,435 | 3,475 | 236,800 |
| 2013/02/04 | 3,455 | 3,470 | 3,425 | 3,445 | 165,500 |
| 2013/02/01 | 3,470 | 3,480 | 3,450 | 3,460 | 154,300 |
| 2013/01/31 | 3,455 | 3,475 | 3,440 | 3,475 | 262,300 |
| 2013/01/30 | 3,420 | 3,480 | 3,420 | 3,470 | 177,600 |
| 2013/01/29 | 3,360 | 3,415 | 3,360 | 3,410 | 251,400 |
| 2013/01/28 | 3,400 | 3,400 | 3,355 | 3,355 | 191,900 |
| 2013/01/25 | 3,360 | 3,385 | 3,350 | 3,385 | 216,400 |
| 2013/01/24 | 3,315 | 3,340 | 3,315 | 3,335 | 178,900 |
| 2013/01/23 | 3,300 | 3,340 | 3,295 | 3,330 | 157,000 |
| 2013/01/22 | 3,325 | 3,355 | 3,300 | 3,310 | 200,500 |
| 2013/01/21 | 3,365 | 3,390 | 3,315 | 3,320 | 243,800 |
| 2013/01/18 | 3,350 | 3,360 | 3,335 | 3,360 | 202,700 |
| 2013/01/17 | 3,345 | 3,350 | 3,310 | 3,330 | 268,900 |
| 2013/01/16 | 3,325 | 3,345 | 3,310 | 3,320 | 264,500 |
| 2013/01/15 | 3,345 | 3,375 | 3,325 | 3,335 | 297,700 |
| 2013/01/11 | 3,355 | 3,360 | 3,335 | 3,360 | 148,400 |
| 2013/01/10 | 3,320 | 3,350 | 3,300 | 3,335 | 296,700 |
| 2013/01/09 | 3,355 | 3,380 | 3,330 | 3,345 | 244,800 |
| 2013/01/08 | 3,350 | 3,400 | 3,340 | 3,365 | 251,900 |
| 2013/01/07 | 3,350 | 3,365 | 3,335 | 3,335 | 157,400 |
| 2013/01/04 | 3,325 | 3,340 | 3,300 | 3,340 | 188,200 |