日清オイリオグループ(2602)の株価時系列情報
日清オイリオグループ(2602)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 610 | 610 | 598 | 608 | 293,000 |
| 1984/12/27 | 625 | 625 | 590 | 600 | 439,000 |
| 1984/12/26 | 630 | 631 | 600 | 615 | 732,000 |
| 1984/12/25 | 631 | 649 | 631 | 631 | 645,000 |
| 1984/12/24 | 647 | 655 | 637 | 639 | 1,265,000 |
| 1984/12/22 | 635 | 650 | 621 | 643 | 1,174,000 |
| 1984/12/21 | 606 | 660 | 606 | 635 | 4,326,000 |
| 1984/12/20 | 603 | 604 | 596 | 602 | 914,000 |
| 1984/12/19 | 587 | 615 | 580 | 603 | 1,227,000 |
| 1984/12/18 | 570 | 578 | 565 | 577 | 550,000 |
| 1984/12/17 | 565 | 575 | 558 | 558 | 334,000 |
| 1984/12/15 | 575 | 580 | 558 | 560 | 251,000 |
| 1984/12/14 | 578 | 593 | 575 | 580 | 363,000 |
| 1984/12/13 | 579 | 579 | 571 | 572 | 377,000 |
| 1984/12/12 | 576 | 580 | 571 | 572 | 484,000 |
| 1984/12/11 | 595 | 598 | 571 | 580 | 776,000 |
| 1984/12/10 | 609 | 615 | 590 | 595 | 265,000 |
| 1984/12/07 | 616 | 623 | 606 | 617 | 785,000 |
| 1984/12/06 | 629 | 635 | 615 | 615 | 723,000 |
| 1984/12/05 | 651 | 655 | 615 | 619 | 2,339,000 |
| 1984/12/04 | 605 | 646 | 602 | 645 | 3,216,000 |
| 1984/12/03 | 618 | 620 | 605 | 610 | 1,077,000 |
| 1984/12/01 | 622 | 622 | 610 | 619 | 1,360,000 |
| 1984/11/30 | 594 | 633 | 592 | 617 | 5,648,000 |
| 1984/11/29 | 599 | 614 | 586 | 595 | 3,330,000 |
| 1984/11/28 | 558 | 600 | 558 | 599 | 2,468,000 |
| 1984/11/27 | 550 | 560 | 547 | 560 | 208,000 |
| 1984/11/26 | 546 | 555 | 542 | 555 | 144,000 |
| 1984/11/24 | 545 | 550 | 541 | 541 | 70,000 |
| 1984/11/22 | 545 | 552 | 542 | 542 | 92,000 |
| 1984/11/21 | 547 | 555 | 544 | 551 | 110,000 |
| 1984/11/20 | 541 | 550 | 540 | 550 | 117,000 |
| 1984/11/19 | 535 | 550 | 535 | 550 | 177,000 |
| 1984/11/17 | 555 | 555 | 545 | 545 | 329,000 |
| 1984/11/16 | 554 | 555 | 551 | 555 | 242,000 |
| 1984/11/15 | 553 | 557 | 551 | 557 | 339,000 |
| 1984/11/14 | 570 | 572 | 555 | 563 | 841,000 |
| 1984/11/13 | 557 | 568 | 547 | 563 | 1,038,000 |
| 1984/11/12 | 568 | 577 | 550 | 550 | 1,535,000 |
| 1984/11/09 | 540 | 562 | 540 | 560 | 496,000 |
| 1984/11/08 | 536 | 540 | 535 | 537 | 136,000 |
| 1984/11/07 | 540 | 547 | 535 | 539 | 213,000 |
| 1984/11/06 | 552 | 552 | 537 | 539 | 347,000 |
| 1984/11/05 | 560 | 570 | 546 | 549 | 892,000 |
| 1984/11/02 | 555 | 570 | 553 | 560 | 1,524,000 |
| 1984/11/01 | 541 | 552 | 540 | 547 | 682,000 |
| 1984/10/31 | 539 | 545 | 531 | 540 | 396,000 |
| 1984/10/30 | 521 | 529 | 515 | 529 | 117,000 |
| 1984/10/29 | 527 | 527 | 511 | 511 | 283,000 |
| 1984/10/27 | 520 | 528 | 510 | 510 | 115,000 |
| 1984/10/26 | 507 | 525 | 507 | 520 | 259,000 |
| 1984/10/25 | 510 | 510 | 491 | 505 | 348,000 |
| 1984/10/24 | 500 | 509 | 500 | 508 | 111,000 |
| 1984/10/23 | 490 | 500 | 490 | 500 | 229,000 |
| 1984/10/22 | 507 | 508 | 485 | 490 | 225,000 |
| 1984/10/20 | 508 | 514 | 506 | 506 | 102,000 |
| 1984/10/19 | 511 | 515 | 503 | 508 | 123,000 |
| 1984/10/18 | 512 | 513 | 501 | 508 | 212,000 |
| 1984/10/17 | 516 | 521 | 511 | 511 | 178,000 |
| 1984/10/16 | 516 | 522 | 513 | 514 | 133,000 |
| 1984/10/15 | 530 | 530 | 512 | 512 | 179,000 |
| 1984/10/12 | 514 | 527 | 510 | 525 | 92,000 |
| 1984/10/11 | 517 | 518 | 510 | 510 | 135,000 |
| 1984/10/09 | 518 | 523 | 515 | 516 | 152,000 |
| 1984/10/08 | 513 | 525 | 513 | 515 | 156,000 |
| 1984/10/06 | 513 | 515 | 510 | 510 | 109,000 |
| 1984/10/05 | 514 | 520 | 511 | 514 | 122,000 |
| 1984/10/04 | 511 | 515 | 510 | 513 | 117,000 |
| 1984/10/03 | 528 | 528 | 518 | 519 | 93,000 |
| 1984/10/02 | 530 | 530 | 520 | 520 | 85,000 |
| 1984/10/01 | 518 | 519 | 510 | 511 | 302,000 |
| 1984/09/29 | 521 | 532 | 516 | 518 | 259,000 |
| 1984/09/28 | 523 | 533 | 523 | 530 | 111,000 |
| 1984/09/27 | 526 | 528 | 520 | 523 | 202,000 |
| 1984/09/26 | 520 | 532 | 520 | 527 | 258,000 |
| 1984/09/25 | 526 | 530 | 525 | 529 | 131,000 |
| 1984/09/22 | 529 | 530 | 526 | 527 | 122,000 |
| 1984/09/21 | 532 | 535 | 528 | 530 | 316,000 |
| 1984/09/20 | 538 | 540 | 530 | 532 | 358,000 |
| 1984/09/19 | 537 | 540 | 525 | 528 | 781,000 |
| 1984/09/18 | 534 | 545 | 534 | 535 | 351,000 |
| 1984/09/17 | 540 | 545 | 533 | 534 | 288,000 |
| 1984/09/14 | 555 | 560 | 540 | 540 | 568,000 |
| 1984/09/13 | 550 | 560 | 549 | 556 | 403,000 |
| 1984/09/12 | 565 | 565 | 546 | 548 | 620,000 |
| 1984/09/11 | 575 | 575 | 560 | 560 | 1,007,000 |
| 1984/09/10 | 584 | 594 | 575 | 578 | 3,264,000 |
| 1984/09/07 | 557 | 583 | 552 | 580 | 2,555,000 |
| 1984/09/06 | 566 | 576 | 551 | 553 | 1,350,000 |
| 1984/09/05 | 583 | 588 | 565 | 567 | 3,072,000 |
| 1984/09/04 | 560 | 584 | 556 | 581 | 4,570,000 |
| 1984/09/03 | 550 | 563 | 546 | 563 | 2,489,000 |
| 1984/09/01 | 566 | 567 | 553 | 560 | 1,814,000 |
| 1984/08/31 | 550 | 575 | 545 | 566 | 7,839,000 |
| 1984/08/30 | 519 | 537 | 516 | 530 | 1,219,000 |
| 1984/08/29 | 521 | 523 | 513 | 520 | 782,000 |
| 1984/08/28 | 505 | 519 | 505 | 518 | 296,000 |
| 1984/08/27 | 510 | 511 | 504 | 504 | 158,000 |
| 1984/08/25 | 520 | 520 | 512 | 512 | 167,000 |
| 1984/08/24 | 510 | 523 | 506 | 522 | 439,000 |
| 1984/08/23 | 508 | 513 | 500 | 508 | 324,000 |
| 1984/08/22 | 502 | 510 | 499 | 500 | 419,000 |
| 1984/08/21 | 506 | 514 | 501 | 501 | 247,000 |
| 1984/08/20 | 509 | 515 | 505 | 510 | 166,000 |
| 1984/08/18 | 500 | 510 | 500 | 503 | 139,000 |
| 1984/08/17 | 516 | 517 | 499 | 504 | 234,000 |
| 1984/08/16 | 521 | 522 | 511 | 515 | 263,000 |
| 1984/08/15 | 510 | 529 | 510 | 522 | 628,000 |
| 1984/08/14 | 507 | 511 | 501 | 510 | 144,000 |
| 1984/08/13 | 503 | 508 | 500 | 500 | 174,000 |
| 1984/08/10 | 502 | 510 | 502 | 510 | 265,000 |
| 1984/08/09 | 500 | 508 | 498 | 505 | 577,000 |
| 1984/08/08 | 503 | 509 | 499 | 500 | 196,000 |
| 1984/08/07 | 510 | 510 | 502 | 503 | 354,000 |
| 1984/08/06 | 500 | 518 | 500 | 510 | 418,000 |
| 1984/08/04 | 501 | 505 | 493 | 496 | 483,000 |
| 1984/08/03 | 507 | 511 | 497 | 510 | 867,000 |
| 1984/08/02 | 515 | 520 | 501 | 505 | 1,470,000 |
| 1984/08/01 | 548 | 550 | 523 | 525 | 1,690,000 |
| 1984/07/31 | 559 | 569 | 540 | 540 | 3,776,000 |
| 1984/07/30 | 520 | 550 | 518 | 550 | 6,768,000 |
| 1984/07/28 | 512 | 516 | 510 | 515 | 1,373,000 |
| 1984/07/27 | 512 | 520 | 506 | 506 | 1,884,000 |
| 1984/07/26 | 513 | 520 | 505 | 512 | 3,589,000 |
| 1984/07/25 | 500 | 515 | 500 | 513 | 3,650,000 |
| 1984/07/24 | 480 | 501 | 475 | 499 | 2,171,000 |
| 1984/07/23 | 470 | 490 | 466 | 485 | 796,000 |
| 1984/07/21 | 472 | 484 | 472 | 473 | 242,000 |
| 1984/07/20 | 475 | 475 | 465 | 467 | 445,000 |
| 1984/07/19 | 481 | 493 | 478 | 480 | 532,000 |
| 1984/07/18 | 495 | 496 | 486 | 486 | 572,000 |
| 1984/07/17 | 508 | 509 | 491 | 496 | 1,407,000 |
| 1984/07/16 | 478 | 505 | 478 | 505 | 1,681,000 |
| 1984/07/13 | 489 | 492 | 476 | 482 | 1,419,000 |
| 1984/07/12 | 498 | 504 | 491 | 494 | 1,345,000 |
| 1984/07/11 | 494 | 509 | 491 | 508 | 5,643,000 |
| 1984/07/10 | 492 | 499 | 489 | 490 | 2,103,000 |
| 1984/07/09 | 484 | 496 | 480 | 487 | 2,865,000 |
| 1984/07/07 | 481 | 484 | 477 | 484 | 1,704,000 |
| 1984/07/06 | 474 | 484 | 473 | 483 | 3,423,000 |
| 1984/07/05 | 481 | 481 | 465 | 470 | 879,000 |
| 1984/07/04 | 473 | 485 | 469 | 481 | 3,545,000 |
| 1984/07/03 | 460 | 474 | 456 | 474 | 1,711,000 |
| 1984/07/02 | 455 | 464 | 445 | 455 | 772,000 |
| 1984/06/30 | 436 | 460 | 435 | 455 | 343,000 |
| 1984/06/29 | 440 | 440 | 433 | 433 | 61,000 |
| 1984/06/28 | 435 | 450 | 427 | 445 | 159,000 |
| 1984/06/27 | 426 | 430 | 426 | 430 | 115,000 |
| 1984/06/26 | 427 | 430 | 427 | 427 | 36,000 |
| 1984/06/25 | 426 | 430 | 426 | 426 | 160,000 |
| 1984/06/23 | 431 | 435 | 427 | 429 | 149,000 |
| 1984/06/22 | 436 | 439 | 430 | 430 | 196,000 |
| 1984/06/21 | 442 | 442 | 439 | 440 | 136,000 |
| 1984/06/20 | 441 | 445 | 441 | 441 | 183,000 |
| 1984/06/19 | 446 | 447 | 441 | 441 | 190,000 |
| 1984/06/18 | 445 | 448 | 445 | 446 | 56,000 |
| 1984/06/16 | 445 | 449 | 445 | 449 | 98,000 |
| 1984/06/15 | 445 | 455 | 445 | 455 | 258,000 |
| 1984/06/14 | 460 | 460 | 450 | 450 | 213,000 |
| 1984/06/13 | 457 | 462 | 451 | 459 | 612,000 |
| 1984/06/12 | 464 | 473 | 457 | 457 | 1,631,000 |
| 1984/06/11 | 454 | 465 | 454 | 462 | 1,187,000 |
| 1984/06/08 | 440 | 450 | 440 | 450 | 375,000 |
| 1984/06/07 | 440 | 443 | 435 | 441 | 128,000 |
| 1984/06/06 | 435 | 443 | 435 | 440 | 244,000 |
| 1984/06/05 | 437 | 437 | 435 | 435 | 188,000 |
| 1984/06/04 | 440 | 444 | 436 | 444 | 215,000 |
| 1984/06/02 | 443 | 443 | 435 | 437 | 233,000 |
| 1984/06/01 | 436 | 450 | 435 | 438 | 643,000 |
| 1984/05/31 | 437 | 438 | 435 | 435 | 324,000 |
| 1984/05/30 | 432 | 440 | 432 | 435 | 464,000 |
| 1984/05/29 | 425 | 435 | 420 | 427 | 471,000 |
| 1984/05/28 | 415 | 425 | 415 | 420 | 209,000 |
| 1984/05/26 | 415 | 415 | 415 | 415 | 22,000 |
| 1984/05/25 | 415 | 418 | 415 | 415 | 195,000 |
| 1984/05/24 | 411 | 418 | 411 | 415 | 79,000 |
| 1984/05/23 | 410 | 411 | 409 | 410 | 71,000 |
| 1984/05/22 | 415 | 416 | 410 | 410 | 250,000 |
| 1984/05/21 | 415 | 415 | 415 | 415 | 28,000 |
| 1984/05/19 | 412 | 419 | 412 | 413 | 55,000 |
| 1984/05/18 | 411 | 425 | 411 | 425 | 89,000 |
| 1984/05/17 | 425 | 425 | 415 | 415 | 40,000 |
| 1984/05/16 | 435 | 435 | 410 | 410 | 139,000 |
| 1984/05/15 | 410 | 430 | 410 | 430 | 178,000 |
| 1984/05/14 | 415 | 415 | 413 | 415 | 168,000 |
| 1984/05/11 | 417 | 422 | 417 | 418 | 46,000 |
| 1984/05/10 | 419 | 420 | 415 | 417 | 188,000 |
| 1984/05/09 | 419 | 426 | 419 | 422 | 118,000 |
| 1984/05/08 | 422 | 422 | 417 | 417 | 505,000 |
| 1984/05/07 | 425 | 427 | 421 | 422 | 210,000 |
| 1984/05/04 | 423 | 430 | 422 | 430 | 138,000 |
| 1984/05/02 | 421 | 430 | 421 | 422 | 95,000 |
| 1984/05/01 | 425 | 430 | 422 | 423 | 123,000 |
| 1984/04/28 | 422 | 429 | 421 | 425 | 309,000 |
| 1984/04/27 | 426 | 427 | 425 | 425 | 118,000 |
| 1984/04/26 | 430 | 431 | 425 | 426 | 125,000 |
| 1984/04/25 | 425 | 430 | 423 | 425 | 92,000 |
| 1984/04/24 | 430 | 436 | 425 | 425 | 78,000 |
| 1984/04/23 | 434 | 434 | 430 | 430 | 41,000 |
| 1984/04/21 | 423 | 436 | 423 | 436 | 127,000 |
| 1984/04/20 | 422 | 425 | 421 | 423 | 123,000 |
| 1984/04/19 | 422 | 428 | 422 | 422 | 131,000 |
| 1984/04/18 | 425 | 429 | 421 | 425 | 260,000 |
| 1984/04/17 | 423 | 429 | 423 | 429 | 87,000 |
| 1984/04/16 | 420 | 434 | 418 | 421 | 533,000 |
| 1984/04/13 | 433 | 435 | 427 | 430 | 664,000 |
| 1984/04/12 | 439 | 445 | 439 | 439 | 76,000 |
| 1984/04/11 | 441 | 441 | 433 | 437 | 96,000 |
| 1984/04/10 | 450 | 452 | 441 | 441 | 236,000 |
| 1984/04/09 | 450 | 454 | 445 | 445 | 71,000 |
| 1984/04/07 | 450 | 455 | 450 | 455 | 84,000 |
| 1984/04/06 | 441 | 455 | 441 | 445 | 203,000 |
| 1984/04/05 | 441 | 448 | 441 | 448 | 212,000 |
| 1984/04/04 | 441 | 449 | 441 | 441 | 160,000 |
| 1984/04/03 | 445 | 450 | 441 | 441 | 167,000 |
| 1984/04/02 | 454 | 455 | 441 | 441 | 388,000 |
| 1984/03/31 | 450 | 454 | 449 | 451 | 190,000 |
| 1984/03/30 | 441 | 450 | 435 | 450 | 180,000 |
| 1984/03/29 | 433 | 440 | 430 | 440 | 64,000 |
| 1984/03/28 | 430 | 430 | 426 | 430 | 166,000 |
| 1984/03/27 | 430 | 435 | 430 | 435 | 79,000 |
| 1984/03/26 | 439 | 439 | 430 | 430 | 60,000 |
| 1984/03/24 | 433 | 433 | 429 | 430 | 78,000 |
| 1984/03/23 | 428 | 430 | 428 | 428 | 170,000 |
| 1984/03/22 | 429 | 429 | 428 | 428 | 114,000 |
| 1984/03/21 | 432 | 432 | 429 | 429 | 118,000 |
| 1984/03/19 | 431 | 438 | 430 | 432 | 268,000 |
| 1984/03/17 | 430 | 432 | 427 | 428 | 139,000 |
| 1984/03/16 | 431 | 435 | 430 | 434 | 245,000 |
| 1984/03/15 | 445 | 445 | 435 | 437 | 155,000 |
| 1984/03/14 | 445 | 448 | 443 | 445 | 321,000 |
| 1984/03/13 | 448 | 448 | 440 | 443 | 89,000 |
| 1984/03/12 | 443 | 450 | 443 | 443 | 91,000 |
| 1984/03/09 | 446 | 448 | 443 | 443 | 49,000 |
| 1984/03/08 | 452 | 454 | 443 | 444 | 107,000 |
| 1984/03/07 | 455 | 455 | 450 | 454 | 179,000 |
| 1984/03/06 | 454 | 458 | 448 | 450 | 251,000 |
| 1984/03/05 | 445 | 454 | 440 | 443 | 258,000 |
| 1984/03/03 | 449 | 449 | 440 | 445 | 164,000 |
| 1984/03/02 | 425 | 435 | 425 | 430 | 63,000 |
| 1984/03/01 | 426 | 428 | 425 | 425 | 290,000 |
| 1984/02/29 | 425 | 430 | 425 | 426 | 154,000 |
| 1984/02/28 | 430 | 431 | 425 | 425 | 92,000 |
| 1984/02/27 | 430 | 430 | 424 | 430 | 218,000 |
| 1984/02/25 | 429 | 435 | 428 | 431 | 35,000 |
| 1984/02/24 | 429 | 435 | 429 | 431 | 49,000 |
| 1984/02/23 | 429 | 433 | 429 | 429 | 125,000 |
| 1984/02/22 | 430 | 431 | 429 | 429 | 145,000 |
| 1984/02/21 | 431 | 431 | 428 | 430 | 138,000 |
| 1984/02/20 | 430 | 433 | 427 | 430 | 52,000 |
| 1984/02/18 | 427 | 427 | 427 | 427 | 23,000 |
| 1984/02/17 | 428 | 435 | 426 | 426 | 69,000 |
| 1984/02/16 | 429 | 432 | 425 | 430 | 49,000 |
| 1984/02/15 | 427 | 435 | 427 | 432 | 55,000 |
| 1984/02/14 | 437 | 437 | 430 | 430 | 30,000 |
| 1984/02/13 | 431 | 435 | 430 | 432 | 16,000 |
| 1984/02/10 | 436 | 442 | 421 | 421 | 197,000 |
| 1984/02/09 | 436 | 445 | 436 | 440 | 218,000 |
| 1984/02/08 | 432 | 444 | 432 | 436 | 165,000 |
| 1984/02/07 | 428 | 431 | 425 | 431 | 80,000 |
| 1984/02/06 | 440 | 440 | 410 | 425 | 257,000 |
| 1984/02/04 | 442 | 445 | 440 | 440 | 278,000 |
| 1984/02/03 | 440 | 445 | 435 | 440 | 115,000 |
| 1984/02/02 | 443 | 448 | 440 | 440 | 161,000 |
| 1984/02/01 | 454 | 454 | 446 | 448 | 76,000 |
| 1984/01/31 | 456 | 456 | 446 | 452 | 105,000 |
| 1984/01/30 | 447 | 455 | 446 | 446 | 55,000 |
| 1984/01/28 | 450 | 451 | 445 | 445 | 175,000 |
| 1984/01/27 | 456 | 457 | 444 | 444 | 184,000 |
| 1984/01/26 | 454 | 461 | 454 | 461 | 136,000 |
| 1984/01/25 | 456 | 458 | 452 | 454 | 293,000 |
| 1984/01/24 | 466 | 475 | 464 | 464 | 288,000 |
| 1984/01/23 | 470 | 479 | 465 | 465 | 162,000 |
| 1984/01/21 | 479 | 479 | 467 | 468 | 131,000 |
| 1984/01/20 | 489 | 489 | 476 | 480 | 282,000 |
| 1984/01/19 | 480 | 488 | 478 | 488 | 973,000 |
| 1984/01/18 | 480 | 480 | 467 | 480 | 433,000 |
| 1984/01/17 | 486 | 490 | 478 | 479 | 366,000 |
| 1984/01/13 | 480 | 496 | 478 | 485 | 2,057,000 |
| 1984/01/12 | 485 | 485 | 470 | 478 | 582,000 |
| 1984/01/11 | 475 | 488 | 475 | 482 | 1,663,000 |
| 1984/01/10 | 466 | 477 | 465 | 470 | 435,000 |
| 1984/01/09 | 485 | 486 | 466 | 466 | 607,000 |
| 1984/01/07 | 494 | 494 | 485 | 490 | 1,601,000 |
| 1984/01/06 | 488 | 492 | 480 | 492 | 7,679,000 |
| 1984/01/05 | 460 | 472 | 460 | 470 | 3,135,000 |
| 1984/01/04 | 456 | 457 | 451 | 453 | 1,360,000 |