日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 820 820 820 820 32,000
1987/12/26 860 860 845 845 71,000
1987/12/25 852 860 850 850 124,000
1987/12/24 869 869 855 860 164,000
1987/12/23 865 865 851 859 179,000
1987/12/22 858 873 848 869 307,000
1987/12/21 838 850 838 838 331,000
1987/12/18 830 854 827 827 393,000
1987/12/17 825 827 820 820 206,000
1987/12/16 825 830 820 820 109,000
1987/12/15 830 840 820 820 145,000
1987/12/14 827 828 820 825 21,000
1987/12/11 825 833 825 832 111,000
1987/12/10 830 830 825 830 168,000
1987/12/09 825 835 825 830 93,000
1987/12/08 831 831 816 824 35,000
1987/12/07 827 827 821 821 45,000
1987/12/05 835 835 827 827 27,000
1987/12/04 835 835 827 830 61,000
1987/12/03 826 835 826 827 22,000
1987/12/02 835 835 835 835 12,000
1987/12/01 834 834 820 825 63,000
1987/11/30 845 845 840 841 42,000
1987/11/28 850 850 845 849 31,000
1987/11/27 850 855 845 855 143,000
1987/11/26 840 855 840 845 126,000
1987/11/25 854 854 844 850 71,000
1987/11/24 844 844 844 844 31,000
1987/11/20 830 845 830 845 36,000
1987/11/19 830 870 830 870 262,000
1987/11/18 810 820 800 820 59,000
1987/11/17 791 800 790 800 104,000
1987/11/16 788 800 780 790 120,000
1987/11/13 790 790 788 790 181,000
1987/11/12 800 800 775 775 109,000
1987/11/11 808 808 770 770 195,000
1987/11/10 816 816 791 792 58,000
1987/11/09 832 832 811 816 33,000
1987/11/07 844 844 830 831 35,000
1987/11/06 831 835 831 835 139,000
1987/11/05 837 844 830 830 63,000
1987/11/04 835 845 835 836 51,000
1987/11/02 830 835 820 835 68,000
1987/10/31 820 820 810 820 65,000
1987/10/30 819 819 800 810 70,000
1987/10/29 791 800 770 770 206,000
1987/10/28 840 840 800 800 352,000
1987/10/27 832 850 825 850 372,000
1987/10/26 880 890 830 831 204,000
1987/10/24 880 885 880 880 93,000
1987/10/23 890 890 890 890 59,000
1987/10/22 927 927 905 905 119,000
1987/10/21 855 928 850 927 352,000
1987/10/19 969 970 965 965 136,000
1987/10/16 979 979 970 972 94,000
1987/10/15 966 985 966 970 93,000
1987/10/14 985 985 970 970 146,000
1987/10/13 965 984 965 984 122,000
1987/10/12 961 970 960 965 70,000
1987/10/09 945 971 945 971 162,000
1987/10/08 941 950 941 941 107,000
1987/10/07 947 955 942 942 69,000
1987/10/06 954 956 950 956 58,000
1987/10/05 960 970 955 955 122,000
1987/10/03 951 960 950 953 59,000
1987/10/02 961 965 950 950 208,000
1987/10/01 970 980 961 965 137,000
1987/09/30 951 980 951 960 219,000
1987/09/29 946 959 946 951 62,000
1987/09/28 952 970 943 945 93,000
1987/09/26 940 958 938 942 129,000
1987/09/25 950 960 946 950 152,000
1987/09/24 963 963 947 951 84,000
1987/09/22 942 945 942 943 93,000
1987/09/21 967 967 942 942 133,000
1987/09/18 945 945 935 937 98,000
1987/09/17 955 955 945 945 67,000
1987/09/16 945 945 940 945 101,000
1987/09/14 955 955 945 945 93,000
1987/09/11 957 960 935 945 110,000
1987/09/10 955 958 940 958 132,000
1987/09/09 970 970 960 965 108,000
1987/09/08 984 984 960 960 93,000
1987/09/07 954 955 954 954 44,000
1987/09/05 974 980 954 954 90,000
1987/09/04 990 990 970 970 159,000
1987/09/03 980 998 980 985 263,000
1987/09/02 999 1,010 989 989 506,000
1987/09/01 985 990 980 989 382,000
1987/08/31 984 984 976 977 190,000
1987/08/29 975 980 974 974 116,000
1987/08/28 985 985 974 975 193,000
1987/08/27 970 990 970 985 228,000
1987/08/26 944 968 944 954 364,000
1987/08/25 961 962 940 943 316,000
1987/08/24 971 974 960 960 46,000
1987/08/22 976 990 974 974 101,000
1987/08/21 971 985 971 977 84,000
1987/08/20 956 980 956 970 111,000
1987/08/19 958 958 950 956 70,000
1987/08/18 960 960 950 950 16,000
1987/08/17 960 960 940 950 108,000
1987/08/14 939 940 938 940 113,000
1987/08/13 965 966 938 938 252,000
1987/08/12 945 960 944 960 175,000
1987/08/11 945 948 938 948 144,000
1987/08/10 950 950 940 948 92,000
1987/08/07 959 959 935 944 171,000
1987/08/06 940 950 940 950 328,000
1987/08/05 930 939 912 939 121,000
1987/08/04 920 938 910 920 410,000
1987/08/03 939 939 916 920 255,000
1987/08/01 920 940 915 940 179,000
1987/07/31 911 920 908 908 189,000
1987/07/30 912 919 904 906 174,000
1987/07/29 918 920 910 910 203,000
1987/07/28 925 930 918 918 193,000
1987/07/27 925 925 900 925 136,000
1987/07/25 910 935 910 929 123,000
1987/07/24 900 920 900 918 174,000
1987/07/23 910 910 880 900 146,000
1987/07/22 890 901 890 890 261,000
1987/07/21 923 930 918 919 137,000
1987/07/20 921 931 921 923 49,000
1987/07/17 927 950 927 927 80,000
1987/07/16 930 945 925 926 49,000
1987/07/15 952 960 940 940 50,000
1987/07/14 960 960 950 950 77,000
1987/07/13 950 960 950 950 64,000
1987/07/10 950 960 949 950 93,000
1987/07/09 921 950 915 950 136,000
1987/07/08 950 950 935 935 142,000
1987/07/07 950 950 931 940 121,000
1987/07/06 941 965 941 955 63,000
1987/07/04 970 970 948 950 25,000
1987/07/03 956 980 956 970 279,000
1987/07/02 942 953 942 951 439,000
1987/07/01 940 950 935 938 232,000
1987/06/30 960 960 931 940 159,000
1987/06/29 980 990 965 978 70,000
1987/06/27 950 961 950 960 145,000
1987/06/26 965 965 947 947 326,000
1987/06/25 949 965 945 945 242,000
1987/06/24 951 960 935 940 230,000
1987/06/23 940 960 940 950 238,000
1987/06/22 996 1,000 950 950 114,000
1987/06/19 1,000 1,020 990 995 389,000
1987/06/18 1,030 1,040 990 1,000 248,000
1987/06/17 1,030 1,040 1,020 1,030 173,000
1987/06/16 1,050 1,050 1,030 1,030 145,000
1987/06/15 1,050 1,060 1,030 1,040 376,000
1987/06/12 1,080 1,090 1,030 1,030 1,725,000
1987/06/11 1,030 1,110 1,020 1,060 3,200,000
1987/06/10 1,020 1,040 1,010 1,020 606,000
1987/06/09 1,040 1,050 1,020 1,020 1,455,000
1987/06/08 999 1,040 990 1,030 1,028,000
1987/06/06 990 990 975 990 141,000
1987/06/05 1,010 1,020 990 990 311,000
1987/06/04 1,030 1,030 1,000 1,000 612,000
1987/06/03 980 1,030 961 1,020 981,000
1987/06/02 945 980 945 970 367,000
1987/06/01 940 946 934 945 199,000
1987/05/30 932 935 931 933 54,000
1987/05/29 950 950 932 940 273,000
1987/05/28 960 960 931 940 106,000
1987/05/27 923 953 923 950 180,000
1987/05/26 950 960 943 943 109,000
1987/05/25 925 960 923 941 236,000
1987/05/23 935 935 925 925 111,000
1987/05/22 940 940 929 935 151,000
1987/05/21 949 949 934 934 131,000
1987/05/20 930 940 929 929 189,000
1987/05/19 965 967 960 960 105,000
1987/05/18 966 980 966 966 231,000
1987/05/15 985 990 985 986 438,000
1987/05/14 980 990 970 985 287,000
1987/05/13 990 999 976 990 364,000
1987/05/12 1,000 1,000 987 990 522,000
1987/05/11 1,000 1,040 1,000 1,020 602,000
1987/05/08 1,030 1,030 1,000 1,010 897,000
1987/05/07 1,030 1,040 1,010 1,020 735,000
1987/05/06 1,050 1,060 1,000 1,020 2,252,000
1987/05/02 991 1,030 980 1,030 4,157,000
1987/05/01 940 981 935 981 1,330,000
1987/04/30 920 935 915 920 586,000
1987/04/28 935 940 900 923 1,436,000
1987/04/27 1,000 1,000 940 945 1,868,000
1987/04/25 965 1,040 950 1,000 5,127,000
1987/04/24 905 975 891 975 5,952,000
1987/04/23 855 900 855 875 1,307,000
1987/04/22 826 845 816 845 511,000
1987/04/21 830 831 825 825 221,000
1987/04/20 842 845 831 831 92,000
1987/04/17 840 859 837 845 163,000
1987/04/16 836 840 830 834 225,000
1987/04/15 839 855 835 835 115,000
1987/04/14 836 850 830 830 291,000
1987/04/13 880 880 850 853 261,000
1987/04/10 856 875 852 874 211,000
1987/04/09 879 880 860 866 295,000
1987/04/08 880 886 875 878 951,000
1987/04/07 840 870 830 870 521,000
1987/04/06 847 850 821 835 294,000
1987/04/04 850 855 840 845 137,000
1987/04/03 850 850 831 840 107,000
1987/04/02 830 840 819 821 100,000
1987/04/01 830 830 818 819 45,000
1987/03/31 822 825 810 825 102,000
1987/03/30 840 851 820 820 172,000
1987/03/28 846 851 840 850 271,000
1987/03/27 831 831 806 806 100,000
1987/03/26 815 829 805 825 126,000
1987/03/25 831 835 813 830 141,000
1987/03/24 821 825 810 811 227,000
1987/03/23 846 846 830 831 119,000
1987/03/20 835 839 825 826 240,000
1987/03/19 840 850 831 840 511,000
1987/03/18 860 865 830 830 625,000
1987/03/17 851 851 845 849 244,000
1987/03/16 860 860 845 845 225,000
1987/03/13 860 864 855 862 276,000
1987/03/12 865 870 850 860 1,479,000
1987/03/11 860 865 850 850 998,000
1987/03/10 860 860 840 840 458,000
1987/03/09 852 865 831 850 554,000
1987/03/07 870 874 850 862 350,000
1987/03/06 880 887 871 880 2,081,000
1987/03/05 885 890 870 879 3,073,000
1987/03/04 825 865 825 855 3,784,000
1987/03/03 817 817 800 815 732,000
1987/03/02 800 810 795 798 427,000
1987/02/28 800 803 795 795 262,000
1987/02/27 798 798 785 795 633,000
1987/02/26 800 800 780 799 625,000
1987/02/25 769 779 769 775 92,000
1987/02/24 803 803 779 779 120,000
1987/02/23 800 805 781 797 499,000
1987/02/20 772 790 763 790 273,000
1987/02/19 780 780 766 772 101,000
1987/02/18 779 779 770 770 89,000
1987/02/17 773 780 767 780 154,000
1987/02/16 767 779 767 779 37,000
1987/02/13 775 775 766 767 158,000
1987/02/12 785 786 785 785 37,000
1987/02/10 771 800 771 795 129,000
1987/02/09 767 780 767 771 35,000
1987/02/07 765 770 765 765 33,000
1987/02/06 760 788 760 780 136,000
1987/02/05 781 800 780 780 117,000
1987/02/04 805 815 790 790 260,000
1987/02/03 800 818 800 815 872,000
1987/02/02 813 813 790 795 221,000
1987/01/31 820 821 800 810 509,000
1987/01/30 803 825 790 823 1,846,000
1987/01/29 804 804 795 802 236,000
1987/01/28 805 810 785 799 435,000
1987/01/27 803 803 790 800 259,000
1987/01/26 805 805 789 803 422,000
1987/01/24 834 834 805 815 913,000
1987/01/23 805 825 795 825 1,560,000
1987/01/22 780 798 775 785 973,000
1987/01/21 751 780 751 775 332,000
1987/01/20 737 759 736 750 173,000
1987/01/19 728 744 728 735 236,000
1987/01/16 740 745 728 728 405,000
1987/01/14 726 739 726 735 161,000
1987/01/13 722 735 722 728 44,000
1987/01/12 730 740 730 740 126,000
1987/01/09 725 740 720 740 59,000
1987/01/08 727 730 720 725 111,000
1987/01/07 742 742 730 730 94,000
1987/01/06 750 750 740 742 34,000
1987/01/05 740 750 740 741 26,000

このページの先頭へ