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
1988/12/28 970 980 955 970 128,000
1988/12/27 948 970 948 950 154,000
1988/12/26 953 953 940 948 117,000
1988/12/24 942 960 940 954 163,000
1988/12/23 950 955 931 932 301,000
1988/12/22 945 965 940 945 149,000
1988/12/21 945 960 945 960 207,000
1988/12/20 944 960 941 955 296,000
1988/12/19 984 984 950 964 235,000
1988/12/16 990 990 950 979 243,000
1988/12/15 1,000 1,010 992 992 973,000
1988/12/14 1,020 1,020 991 1,010 1,117,000
1988/12/13 1,040 1,050 993 1,010 3,467,000
1988/12/12 983 1,050 975 1,030 2,078,000
1988/12/09 950 997 945 983 1,617,000
1988/12/08 930 950 930 939 342,000
1988/12/07 913 950 913 950 358,000
1988/12/06 910 930 908 923 94,000
1988/12/05 908 925 908 920 110,000
1988/12/03 912 923 912 923 87,000
1988/12/02 912 920 904 920 364,000
1988/12/01 906 924 906 912 207,000
1988/11/30 926 935 916 916 273,000
1988/11/29 929 929 915 916 227,000
1988/11/28 950 950 930 930 260,000
1988/11/26 949 958 941 947 640,000
1988/11/25 930 950 930 947 734,000
1988/11/24 925 935 907 930 424,000
1988/11/22 944 957 930 940 1,021,000
1988/11/21 915 960 910 945 1,297,000
1988/11/18 872 915 872 905 1,240,000
1988/11/17 867 868 855 865 801,000
1988/11/16 860 870 857 857 855,000
1988/11/15 850 860 843 843 720,000
1988/11/14 841 859 840 840 190,000
1988/11/11 836 836 823 831 206,000
1988/11/10 839 850 820 821 285,000
1988/11/09 840 840 831 833 327,000
1988/11/08 835 840 834 840 62,000
1988/11/07 845 845 834 840 150,000
1988/11/05 846 850 845 846 44,000
1988/11/04 850 860 846 860 81,000
1988/11/02 849 850 843 845 166,000
1988/11/01 855 864 850 860 164,000
1988/10/31 861 865 860 860 161,000
1988/10/29 860 865 857 860 44,000
1988/10/28 860 880 860 880 180,000
1988/10/27 852 863 851 857 171,000
1988/10/26 882 882 851 851 167,000
1988/10/25 888 888 881 885 109,000
1988/10/24 880 898 880 898 72,000
1988/10/22 885 898 880 880 48,000
1988/10/21 885 890 883 887 77,000
1988/10/20 888 888 880 883 28,000
1988/10/19 895 898 895 898 61,000
1988/10/18 898 898 888 898 74,000
1988/10/17 886 895 886 892 66,000
1988/10/14 880 898 880 886 63,000
1988/10/13 890 928 890 910 130,000
1988/10/12 922 922 900 916 99,000
1988/10/11 921 925 920 920 91,000
1988/10/07 920 925 920 920 73,000
1988/10/06 907 920 907 920 64,000
1988/10/05 905 920 900 905 55,000
1988/10/04 922 922 913 920 45,000
1988/10/03 930 930 900 912 497,000
1988/10/01 935 935 929 929 37,000
1988/09/30 940 945 925 935 297,000
1988/09/29 940 940 931 936 112,000
1988/09/28 930 935 930 932 57,000
1988/09/27 928 928 924 924 79,000
1988/09/26 940 940 925 925 210,000
1988/09/24 940 940 929 930 73,000
1988/09/22 939 940 930 934 215,000
1988/09/21 917 927 917 927 104,000
1988/09/20 920 920 890 916 247,000
1988/09/19 940 940 920 920 155,000
1988/09/16 920 935 920 920 136,000
1988/09/14 930 931 920 920 207,000
1988/09/13 935 940 930 930 48,000
1988/09/12 920 937 920 925 39,000
1988/09/09 937 937 917 917 161,000
1988/09/08 935 935 917 917 70,000
1988/09/07 917 935 917 917 185,000
1988/09/06 915 915 910 915 131,000
1988/09/05 912 920 912 915 105,000
1988/09/03 920 920 911 911 41,000
1988/09/02 920 920 910 910 128,000
1988/09/01 937 937 901 925 111,000
1988/08/31 941 941 925 927 198,000
1988/08/30 929 930 900 930 105,000
1988/08/29 926 928 917 924 51,000
1988/08/27 924 924 900 906 54,000
1988/08/26 925 925 920 925 22,000
1988/08/25 925 925 919 919 38,000
1988/08/24 925 925 920 920 94,000
1988/08/23 930 930 920 921 35,000
1988/08/22 940 940 935 936 204,000
1988/08/19 943 950 940 940 162,000
1988/08/18 945 945 932 941 199,000
1988/08/17 941 951 935 935 172,000
1988/08/16 925 941 925 935 79,000
1988/08/15 930 940 920 920 125,000
1988/08/12 905 920 900 920 87,000
1988/08/11 920 920 895 895 75,000
1988/08/10 921 921 900 920 53,000
1988/08/09 950 950 931 938 34,000
1988/08/08 931 931 931 931 33,000
1988/08/06 921 921 921 921 14,000
1988/08/05 930 940 920 940 58,000
1988/08/04 929 929 920 920 69,000
1988/08/03 920 929 920 920 121,000
1988/08/02 930 930 900 910 228,000
1988/08/01 930 930 916 925 100,000
1988/07/30 940 940 928 929 69,000
1988/07/29 940 940 940 940 85,000
1988/07/28 925 940 920 940 175,000
1988/07/27 945 945 905 905 136,000
1988/07/26 935 945 930 945 108,000
1988/07/25 930 930 900 920 85,000
1988/07/23 901 910 900 910 80,000
1988/07/22 915 918 895 900 229,000
1988/07/21 908 930 901 910 253,000
1988/07/20 935 940 901 901 248,000
1988/07/19 925 950 925 940 167,000
1988/07/18 950 960 930 940 395,000
1988/07/15 990 990 970 970 192,000
1988/07/14 1,000 1,000 980 980 151,000
1988/07/13 1,000 1,000 980 990 199,000
1988/07/12 1,000 1,010 990 990 95,000
1988/07/11 980 1,000 975 1,000 157,000
1988/07/08 980 990 980 980 68,000
1988/07/07 990 990 975 980 198,000
1988/07/06 1,020 1,020 1,010 1,010 150,000
1988/07/05 1,020 1,020 1,000 1,020 134,000
1988/07/04 997 1,000 990 1,000 188,000
1988/07/02 998 1,000 997 1,000 76,000
1988/07/01 1,000 1,000 991 1,000 273,000
1988/06/30 1,000 1,020 1,000 1,000 136,000
1988/06/29 1,030 1,040 1,010 1,040 286,000
1988/06/28 1,020 1,020 997 1,020 280,000
1988/06/27 1,030 1,030 1,010 1,020 147,000
1988/06/25 1,040 1,040 1,010 1,030 166,000
1988/06/24 1,020 1,050 1,010 1,050 1,067,000
1988/06/23 1,040 1,040 1,010 1,010 175,000
1988/06/22 1,070 1,070 1,030 1,050 858,000
1988/06/21 1,070 1,070 1,050 1,060 1,994,000
1988/06/20 1,050 1,070 1,040 1,060 5,995,000
1988/06/17 995 1,030 995 1,030 6,258,000
1988/06/16 990 990 983 985 161,000
1988/06/15 990 998 981 990 799,000
1988/06/14 960 989 958 989 140,000
1988/06/13 958 960 958 960 72,000
1988/06/10 965 968 955 955 155,000
1988/06/09 989 989 969 969 165,000
1988/06/08 973 989 970 989 145,000
1988/06/07 956 983 955 983 300,000
1988/06/06 985 985 965 966 226,000
1988/06/04 981 984 961 975 85,000
1988/06/03 990 990 970 972 276,000
1988/06/02 990 1,000 979 979 996,000
1988/06/01 985 989 970 989 371,000
1988/05/31 974 990 970 975 328,000
1988/05/30 970 980 965 977 311,000
1988/05/28 972 972 955 960 299,000
1988/05/27 997 1,010 982 982 1,589,000
1988/05/26 979 993 970 990 1,644,000
1988/05/25 951 970 951 970 311,000
1988/05/24 950 951 946 950 149,000
1988/05/23 936 940 936 940 159,000
1988/05/20 951 951 931 935 218,000
1988/05/19 955 955 943 946 75,000
1988/05/18 949 959 949 958 88,000
1988/05/17 970 970 956 959 122,000
1988/05/16 955 965 955 956 172,000
1988/05/13 954 965 951 957 152,000
1988/05/12 951 969 951 955 114,000
1988/05/11 961 971 951 951 180,000
1988/05/10 960 975 955 975 118,000
1988/05/09 965 965 960 960 47,000
1988/05/07 980 980 955 975 104,000
1988/05/06 987 987 974 975 238,000
1988/05/02 994 994 974 980 272,000
1988/04/30 998 999 989 990 338,000
1988/04/28 980 1,000 978 994 1,641,000
1988/04/27 980 983 970 980 876,000
1988/04/26 960 982 960 981 2,878,000
1988/04/25 940 952 940 949 699,000
1988/04/23 938 940 935 940 185,000
1988/04/22 937 940 928 928 398,000
1988/04/21 940 945 930 938 458,000
1988/04/20 920 930 920 930 402,000
1988/04/19 920 929 915 925 349,000
1988/04/18 920 929 910 925 380,000
1988/04/15 920 930 915 920 535,000
1988/04/14 890 930 890 930 680,000
1988/04/13 878 885 878 885 79,000
1988/04/12 865 888 865 888 50,000
1988/04/11 890 891 885 885 82,000
1988/04/08 910 910 895 895 180,000
1988/04/07 900 910 898 901 209,000
1988/04/06 882 898 882 898 100,000
1988/04/05 885 885 876 879 115,000
1988/04/04 881 884 876 881 61,000
1988/04/02 879 880 875 880 103,000
1988/04/01 881 883 873 883 69,000
1988/03/31 850 851 845 851 732,000
1988/03/30 859 860 848 850 332,000
1988/03/29 880 880 852 859 222,000
1988/03/28 866 871 866 868 176,000
1988/03/26 870 872 866 870 31,000
1988/03/25 870 872 870 872 49,000
1988/03/24 870 889 868 870 101,000
1988/03/23 870 870 861 866 60,000
1988/03/22 881 885 870 880 63,000
1988/03/18 880 880 861 880 81,000
1988/03/17 875 893 871 893 140,000
1988/03/16 878 885 872 875 113,000
1988/03/15 870 880 870 880 118,000
1988/03/14 885 885 875 880 143,000
1988/03/11 890 891 881 881 129,000
1988/03/10 895 895 885 890 180,000
1988/03/09 884 900 884 885 81,000
1988/03/08 880 888 880 884 44,000
1988/03/07 881 885 881 885 81,000
1988/03/05 888 890 883 883 68,000
1988/03/04 899 899 885 888 92,000
1988/03/03 872 890 872 881 214,000
1988/03/02 890 895 890 891 91,000
1988/03/01 905 910 900 900 113,000
1988/02/29 916 916 900 910 112,000
1988/02/27 905 920 902 912 148,000
1988/02/26 899 914 899 900 239,000
1988/02/25 905 929 895 929 290,000
1988/02/24 880 909 876 909 345,000
1988/02/23 885 885 880 880 88,000
1988/02/22 875 890 875 885 275,000
1988/02/19 866 876 866 875 166,000
1988/02/18 882 882 874 876 60,000
1988/02/17 881 888 880 880 116,000
1988/02/16 880 890 880 890 374,000
1988/02/15 860 882 860 879 197,000
1988/02/12 868 870 856 856 112,000
1988/02/10 863 867 856 867 94,000
1988/02/09 855 856 851 856 52,000
1988/02/08 854 865 853 857 75,000
1988/02/06 860 863 850 851 25,000
1988/02/05 864 864 850 864 43,000
1988/02/04 864 865 864 865 25,000
1988/02/03 864 869 860 865 66,000
1988/02/02 869 871 865 865 104,000
1988/02/01 861 875 861 868 105,000
1988/01/30 860 860 860 860 41,000
1988/01/29 870 875 860 869 174,000
1988/01/28 850 850 850 850 83,000
1988/01/27 850 850 847 849 101,000
1988/01/26 850 874 850 850 172,000
1988/01/25 850 850 850 850 65,000
1988/01/23 850 855 850 851 48,000
1988/01/22 840 855 840 851 49,000
1988/01/21 840 842 840 842 21,000
1988/01/20 850 850 840 840 80,000
1988/01/19 854 854 840 840 77,000
1988/01/18 856 856 846 854 34,000
1988/01/14 829 837 829 836 42,000
1988/01/13 850 850 839 839 42,000
1988/01/12 840 850 836 845 92,000
1988/01/11 840 842 836 840 31,000
1988/01/08 838 845 837 840 68,000
1988/01/07 836 836 836 836 30,000
1988/01/06 831 834 831 833 28,000
1988/01/05 840 840 826 826 94,000
1988/01/04 820 820 820 820 21,000

このページの先頭へ