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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,470 | 1,470 | 1,440 | 1,440 | 354,000 |
| 1989/12/28 | 1,500 | 1,500 | 1,460 | 1,480 | 767,000 |
| 1989/12/27 | 1,470 | 1,510 | 1,450 | 1,490 | 3,274,000 |
| 1989/12/26 | 1,480 | 1,480 | 1,450 | 1,460 | 598,000 |
| 1989/12/25 | 1,440 | 1,480 | 1,420 | 1,470 | 1,207,000 |
| 1989/12/22 | 1,430 | 1,450 | 1,420 | 1,440 | 589,000 |
| 1989/12/21 | 1,400 | 1,430 | 1,390 | 1,410 | 589,000 |
| 1989/12/20 | 1,390 | 1,420 | 1,380 | 1,420 | 559,000 |
| 1989/12/19 | 1,400 | 1,400 | 1,370 | 1,400 | 540,000 |
| 1989/12/18 | 1,420 | 1,420 | 1,390 | 1,420 | 314,000 |
| 1989/12/15 | 1,400 | 1,420 | 1,390 | 1,400 | 307,000 |
| 1989/12/14 | 1,400 | 1,420 | 1,390 | 1,400 | 555,000 |
| 1989/12/13 | 1,400 | 1,420 | 1,390 | 1,420 | 575,000 |
| 1989/12/12 | 1,400 | 1,420 | 1,390 | 1,400 | 1,016,000 |
| 1989/12/11 | 1,410 | 1,410 | 1,380 | 1,400 | 494,000 |
| 1989/12/08 | 1,420 | 1,420 | 1,380 | 1,420 | 708,000 |
| 1989/12/07 | 1,390 | 1,400 | 1,370 | 1,400 | 585,000 |
| 1989/12/06 | 1,350 | 1,390 | 1,340 | 1,390 | 767,000 |
| 1989/12/05 | 1,380 | 1,380 | 1,360 | 1,360 | 704,000 |
| 1989/12/04 | 1,390 | 1,400 | 1,370 | 1,370 | 798,000 |
| 1989/12/01 | 1,400 | 1,410 | 1,390 | 1,390 | 366,000 |
| 1989/11/30 | 1,420 | 1,420 | 1,400 | 1,410 | 286,000 |
| 1989/11/29 | 1,430 | 1,430 | 1,400 | 1,420 | 503,000 |
| 1989/11/28 | 1,400 | 1,430 | 1,390 | 1,430 | 405,000 |
| 1989/11/27 | 1,410 | 1,410 | 1,390 | 1,410 | 246,000 |
| 1989/11/24 | 1,430 | 1,440 | 1,410 | 1,410 | 339,000 |
| 1989/11/22 | 1,400 | 1,440 | 1,400 | 1,430 | 407,000 |
| 1989/11/21 | 1,420 | 1,440 | 1,410 | 1,410 | 929,000 |
| 1989/11/20 | 1,420 | 1,430 | 1,410 | 1,410 | 721,000 |
| 1989/11/17 | 1,420 | 1,460 | 1,400 | 1,440 | 2,794,000 |
| 1989/11/16 | 1,420 | 1,440 | 1,400 | 1,420 | 1,812,000 |
| 1989/11/15 | 1,380 | 1,420 | 1,360 | 1,410 | 1,121,000 |
| 1989/11/14 | 1,350 | 1,370 | 1,350 | 1,360 | 600,000 |
| 1989/11/13 | 1,380 | 1,380 | 1,340 | 1,360 | 663,000 |
| 1989/11/10 | 1,380 | 1,400 | 1,380 | 1,390 | 977,000 |
| 1989/11/09 | 1,390 | 1,390 | 1,370 | 1,380 | 643,000 |
| 1989/11/08 | 1,410 | 1,420 | 1,370 | 1,390 | 1,143,000 |
| 1989/11/07 | 1,360 | 1,430 | 1,350 | 1,410 | 3,410,000 |
| 1989/11/06 | 1,380 | 1,390 | 1,360 | 1,360 | 1,518,000 |
| 1989/11/02 | 1,320 | 1,380 | 1,310 | 1,380 | 3,665,000 |
| 1989/11/01 | 1,290 | 1,310 | 1,280 | 1,310 | 1,043,000 |
| 1989/10/31 | 1,280 | 1,300 | 1,270 | 1,280 | 488,000 |
| 1989/10/30 | 1,300 | 1,300 | 1,270 | 1,300 | 447,000 |
| 1989/10/27 | 1,270 | 1,300 | 1,260 | 1,300 | 731,000 |
| 1989/10/26 | 1,280 | 1,290 | 1,250 | 1,270 | 1,006,000 |
| 1989/10/25 | 1,280 | 1,290 | 1,270 | 1,280 | 541,000 |
| 1989/10/24 | 1,300 | 1,300 | 1,270 | 1,280 | 528,000 |
| 1989/10/23 | 1,270 | 1,320 | 1,270 | 1,300 | 1,090,000 |
| 1989/10/20 | 1,290 | 1,290 | 1,260 | 1,270 | 500,000 |
| 1989/10/19 | 1,300 | 1,300 | 1,270 | 1,280 | 712,000 |
| 1989/10/18 | 1,290 | 1,320 | 1,270 | 1,290 | 2,406,000 |
| 1989/10/17 | 1,250 | 1,300 | 1,230 | 1,290 | 1,819,000 |
| 1989/10/16 | 1,210 | 1,250 | 1,210 | 1,230 | 377,000 |
| 1989/10/13 | 1,230 | 1,250 | 1,220 | 1,240 | 262,000 |
| 1989/10/12 | 1,230 | 1,230 | 1,200 | 1,210 | 223,000 |
| 1989/10/11 | 1,220 | 1,220 | 1,210 | 1,220 | 115,000 |
| 1989/10/09 | 1,220 | 1,240 | 1,210 | 1,230 | 216,000 |
| 1989/10/06 | 1,240 | 1,250 | 1,200 | 1,210 | 633,000 |
| 1989/10/05 | 1,190 | 1,250 | 1,180 | 1,250 | 1,085,000 |
| 1989/10/04 | 1,150 | 1,190 | 1,150 | 1,180 | 221,000 |
| 1989/10/03 | 1,140 | 1,180 | 1,140 | 1,150 | 178,000 |
| 1989/10/02 | 1,190 | 1,190 | 1,160 | 1,160 | 88,000 |
| 1989/09/29 | 1,200 | 1,200 | 1,150 | 1,150 | 132,000 |
| 1989/09/28 | 1,200 | 1,200 | 1,170 | 1,190 | 95,000 |
| 1989/09/27 | 1,210 | 1,210 | 1,170 | 1,170 | 359,000 |
| 1989/09/26 | 1,200 | 1,210 | 1,170 | 1,170 | 580,000 |
| 1989/09/25 | 1,180 | 1,190 | 1,170 | 1,190 | 319,000 |
| 1989/09/22 | 1,180 | 1,180 | 1,160 | 1,160 | 376,000 |
| 1989/09/21 | 1,170 | 1,170 | 1,130 | 1,150 | 459,000 |
| 1989/09/20 | 1,170 | 1,170 | 1,150 | 1,150 | 280,000 |
| 1989/09/19 | 1,120 | 1,160 | 1,120 | 1,150 | 274,000 |
| 1989/09/18 | 1,150 | 1,150 | 1,110 | 1,110 | 142,000 |
| 1989/09/14 | 1,130 | 1,150 | 1,130 | 1,150 | 212,000 |
| 1989/09/13 | 1,150 | 1,160 | 1,130 | 1,160 | 141,000 |
| 1989/09/12 | 1,120 | 1,140 | 1,120 | 1,140 | 131,000 |
| 1989/09/11 | 1,110 | 1,160 | 1,110 | 1,140 | 185,000 |
| 1989/09/08 | 1,180 | 1,180 | 1,130 | 1,130 | 364,000 |
| 1989/09/07 | 1,170 | 1,180 | 1,150 | 1,150 | 185,000 |
| 1989/09/06 | 1,140 | 1,180 | 1,140 | 1,170 | 227,000 |
| 1989/09/05 | 1,140 | 1,160 | 1,140 | 1,160 | 66,000 |
| 1989/09/04 | 1,160 | 1,170 | 1,160 | 1,160 | 147,000 |
| 1989/09/01 | 1,160 | 1,170 | 1,150 | 1,160 | 132,000 |
| 1989/08/31 | 1,170 | 1,190 | 1,170 | 1,190 | 517,000 |
| 1989/08/30 | 1,170 | 1,180 | 1,150 | 1,170 | 122,000 |
| 1989/08/29 | 1,150 | 1,170 | 1,150 | 1,170 | 137,000 |
| 1989/08/28 | 1,150 | 1,150 | 1,130 | 1,150 | 79,000 |
| 1989/08/25 | 1,150 | 1,150 | 1,130 | 1,150 | 83,000 |
| 1989/08/24 | 1,160 | 1,160 | 1,130 | 1,150 | 82,000 |
| 1989/08/23 | 1,140 | 1,160 | 1,130 | 1,150 | 101,000 |
| 1989/08/22 | 1,170 | 1,170 | 1,150 | 1,170 | 180,000 |
| 1989/08/21 | 1,130 | 1,170 | 1,130 | 1,170 | 179,000 |
| 1989/08/18 | 1,130 | 1,160 | 1,130 | 1,150 | 102,000 |
| 1989/08/17 | 1,150 | 1,160 | 1,120 | 1,160 | 157,000 |
| 1989/08/16 | 1,150 | 1,150 | 1,130 | 1,150 | 110,000 |
| 1989/08/15 | 1,120 | 1,150 | 1,120 | 1,150 | 127,000 |
| 1989/08/14 | 1,120 | 1,150 | 1,110 | 1,150 | 90,000 |
| 1989/08/11 | 1,170 | 1,170 | 1,140 | 1,140 | 81,000 |
| 1989/08/10 | 1,160 | 1,170 | 1,150 | 1,160 | 392,000 |
| 1989/08/09 | 1,160 | 1,170 | 1,130 | 1,150 | 149,000 |
| 1989/08/08 | 1,120 | 1,170 | 1,120 | 1,150 | 159,000 |
| 1989/08/07 | 1,170 | 1,170 | 1,100 | 1,100 | 91,000 |
| 1989/08/04 | 1,160 | 1,180 | 1,140 | 1,180 | 288,000 |
| 1989/08/03 | 1,150 | 1,170 | 1,140 | 1,160 | 145,000 |
| 1989/08/02 | 1,160 | 1,170 | 1,150 | 1,150 | 246,000 |
| 1989/08/01 | 1,160 | 1,160 | 1,150 | 1,160 | 570,000 |
| 1989/07/31 | 1,170 | 1,170 | 1,150 | 1,160 | 175,000 |
| 1989/07/28 | 1,160 | 1,160 | 1,150 | 1,150 | 364,000 |
| 1989/07/27 | 1,160 | 1,170 | 1,130 | 1,150 | 408,000 |
| 1989/07/26 | 1,160 | 1,160 | 1,140 | 1,150 | 281,000 |
| 1989/07/25 | 1,140 | 1,160 | 1,140 | 1,150 | 667,000 |
| 1989/07/24 | 1,120 | 1,160 | 1,120 | 1,120 | 313,000 |
| 1989/07/21 | 1,120 | 1,140 | 1,070 | 1,140 | 354,000 |
| 1989/07/20 | 1,100 | 1,120 | 1,060 | 1,120 | 169,000 |
| 1989/07/19 | 1,110 | 1,110 | 1,080 | 1,100 | 131,000 |
| 1989/07/18 | 1,100 | 1,120 | 1,080 | 1,110 | 166,000 |
| 1989/07/17 | 1,110 | 1,120 | 1,080 | 1,100 | 216,000 |
| 1989/07/14 | 1,110 | 1,130 | 1,100 | 1,120 | 301,000 |
| 1989/07/13 | 1,080 | 1,120 | 1,080 | 1,090 | 390,000 |
| 1989/07/12 | 1,080 | 1,080 | 1,060 | 1,060 | 326,000 |
| 1989/07/11 | 1,050 | 1,090 | 1,050 | 1,080 | 298,000 |
| 1989/07/10 | 1,070 | 1,080 | 1,050 | 1,070 | 158,000 |
| 1989/07/07 | 1,050 | 1,080 | 1,050 | 1,070 | 224,000 |
| 1989/07/06 | 1,040 | 1,060 | 1,040 | 1,050 | 222,000 |
| 1989/07/05 | 1,070 | 1,070 | 1,040 | 1,060 | 304,000 |
| 1989/07/04 | 1,080 | 1,090 | 1,080 | 1,080 | 121,000 |
| 1989/07/03 | 1,060 | 1,090 | 1,050 | 1,090 | 301,000 |
| 1989/06/30 | 1,090 | 1,110 | 1,050 | 1,050 | 201,000 |
| 1989/06/29 | 1,100 | 1,100 | 1,080 | 1,080 | 155,000 |
| 1989/06/28 | 1,110 | 1,110 | 1,080 | 1,100 | 193,000 |
| 1989/06/27 | 1,120 | 1,120 | 1,100 | 1,110 | 219,000 |
| 1989/06/26 | 1,150 | 1,160 | 1,100 | 1,100 | 363,000 |
| 1989/06/23 | 1,150 | 1,170 | 1,120 | 1,150 | 390,000 |
| 1989/06/22 | 1,140 | 1,140 | 1,120 | 1,140 | 43,000 |
| 1989/06/21 | 1,150 | 1,150 | 1,130 | 1,150 | 140,000 |
| 1989/06/20 | 1,140 | 1,150 | 1,130 | 1,150 | 128,000 |
| 1989/06/19 | 1,110 | 1,150 | 1,110 | 1,150 | 33,000 |
| 1989/06/16 | 1,150 | 1,160 | 1,100 | 1,160 | 127,000 |
| 1989/06/15 | 1,160 | 1,170 | 1,120 | 1,160 | 273,000 |
| 1989/06/14 | 1,160 | 1,160 | 1,120 | 1,150 | 209,000 |
| 1989/06/13 | 1,170 | 1,170 | 1,120 | 1,140 | 329,000 |
| 1989/06/12 | 1,170 | 1,180 | 1,150 | 1,160 | 269,000 |
| 1989/06/09 | 1,160 | 1,170 | 1,140 | 1,170 | 237,000 |
| 1989/06/08 | 1,130 | 1,150 | 1,130 | 1,140 | 181,000 |
| 1989/06/07 | 1,140 | 1,150 | 1,130 | 1,130 | 276,000 |
| 1989/06/06 | 1,130 | 1,130 | 1,100 | 1,130 | 154,000 |
| 1989/06/05 | 1,160 | 1,160 | 1,090 | 1,090 | 261,000 |
| 1989/06/02 | 1,140 | 1,140 | 1,130 | 1,140 | 240,000 |
| 1989/06/01 | 1,110 | 1,120 | 1,100 | 1,120 | 302,000 |
| 1989/05/31 | 1,150 | 1,150 | 1,090 | 1,090 | 274,000 |
| 1989/05/30 | 1,140 | 1,160 | 1,120 | 1,140 | 218,000 |
| 1989/05/29 | 1,160 | 1,160 | 1,140 | 1,150 | 234,000 |
| 1989/05/26 | 1,130 | 1,140 | 1,120 | 1,140 | 313,000 |
| 1989/05/25 | 1,130 | 1,140 | 1,110 | 1,130 | 209,000 |
| 1989/05/24 | 1,120 | 1,140 | 1,120 | 1,130 | 179,000 |
| 1989/05/23 | 1,110 | 1,150 | 1,090 | 1,150 | 382,000 |
| 1989/05/22 | 1,090 | 1,120 | 1,080 | 1,100 | 314,000 |
| 1989/05/19 | 1,110 | 1,110 | 1,080 | 1,090 | 952,000 |
| 1989/05/18 | 1,130 | 1,170 | 1,120 | 1,140 | 185,000 |
| 1989/05/17 | 1,150 | 1,170 | 1,140 | 1,150 | 225,000 |
| 1989/05/16 | 1,170 | 1,170 | 1,130 | 1,170 | 213,000 |
| 1989/05/15 | 1,130 | 1,170 | 1,130 | 1,150 | 193,000 |
| 1989/05/12 | 1,160 | 1,170 | 1,140 | 1,150 | 350,000 |
| 1989/05/11 | 1,170 | 1,180 | 1,160 | 1,180 | 275,000 |
| 1989/05/10 | 1,170 | 1,200 | 1,160 | 1,190 | 381,000 |
| 1989/05/09 | 1,180 | 1,200 | 1,150 | 1,200 | 439,000 |
| 1989/05/08 | 1,210 | 1,220 | 1,180 | 1,200 | 423,000 |
| 1989/05/02 | 1,200 | 1,210 | 1,180 | 1,200 | 380,000 |
| 1989/05/01 | 1,190 | 1,210 | 1,190 | 1,200 | 306,000 |
| 1989/04/28 | 1,230 | 1,230 | 1,180 | 1,210 | 1,396,000 |
| 1989/04/27 | 1,200 | 1,250 | 1,190 | 1,240 | 4,203,000 |
| 1989/04/26 | 1,170 | 1,190 | 1,160 | 1,190 | 1,665,000 |
| 1989/04/25 | 1,140 | 1,170 | 1,130 | 1,170 | 1,649,000 |
| 1989/04/24 | 1,160 | 1,160 | 1,110 | 1,120 | 415,000 |
| 1989/04/21 | 1,100 | 1,180 | 1,100 | 1,140 | 2,147,000 |
| 1989/04/20 | 1,120 | 1,160 | 1,100 | 1,120 | 1,785,000 |
| 1989/04/19 | 1,100 | 1,100 | 1,060 | 1,100 | 526,000 |
| 1989/04/18 | 1,100 | 1,100 | 1,080 | 1,080 | 437,000 |
| 1989/04/17 | 1,080 | 1,100 | 1,070 | 1,100 | 339,000 |
| 1989/04/14 | 1,050 | 1,080 | 1,040 | 1,070 | 303,000 |
| 1989/04/13 | 1,070 | 1,070 | 1,060 | 1,060 | 123,000 |
| 1989/04/12 | 1,060 | 1,080 | 1,050 | 1,060 | 210,000 |
| 1989/04/11 | 1,040 | 1,050 | 1,010 | 1,040 | 300,000 |
| 1989/04/10 | 1,040 | 1,050 | 1,000 | 1,010 | 120,000 |
| 1989/04/07 | 1,000 | 1,050 | 996 | 1,050 | 234,000 |
| 1989/04/06 | 1,030 | 1,030 | 1,010 | 1,020 | 249,000 |
| 1989/04/05 | 1,050 | 1,050 | 1,030 | 1,040 | 246,000 |
| 1989/04/04 | 1,050 | 1,060 | 1,030 | 1,030 | 296,000 |
| 1989/04/03 | 1,020 | 1,030 | 1,010 | 1,030 | 179,000 |
| 1989/03/31 | 1,030 | 1,030 | 995 | 1,030 | 140,000 |
| 1989/03/30 | 1,030 | 1,030 | 1,010 | 1,010 | 123,000 |
| 1989/03/29 | 1,020 | 1,030 | 989 | 1,030 | 120,000 |
| 1989/03/28 | 980 | 990 | 960 | 989 | 193,000 |
| 1989/03/27 | 991 | 1,000 | 965 | 995 | 422,000 |
| 1989/03/24 | 1,000 | 1,000 | 987 | 990 | 232,000 |
| 1989/03/23 | 1,010 | 1,010 | 991 | 992 | 317,000 |
| 1989/03/22 | 1,000 | 1,020 | 1,000 | 1,020 | 354,000 |
| 1989/03/20 | 1,030 | 1,030 | 1,000 | 1,020 | 308,000 |
| 1989/03/17 | 1,040 | 1,040 | 1,020 | 1,030 | 218,000 |
| 1989/03/16 | 1,020 | 1,020 | 1,000 | 1,010 | 310,000 |
| 1989/03/15 | 1,050 | 1,050 | 1,010 | 1,030 | 335,000 |
| 1989/03/14 | 1,030 | 1,040 | 1,020 | 1,030 | 188,000 |
| 1989/03/13 | 1,050 | 1,050 | 1,020 | 1,020 | 74,000 |
| 1989/03/10 | 1,050 | 1,050 | 1,020 | 1,030 | 128,000 |
| 1989/03/09 | 1,010 | 1,050 | 1,000 | 1,030 | 297,000 |
| 1989/03/08 | 1,040 | 1,040 | 1,010 | 1,010 | 175,000 |
| 1989/03/07 | 1,030 | 1,060 | 1,020 | 1,020 | 232,000 |
| 1989/03/06 | 1,040 | 1,040 | 1,010 | 1,030 | 131,000 |
| 1989/03/03 | 1,080 | 1,080 | 1,040 | 1,050 | 154,000 |
| 1989/03/02 | 1,080 | 1,080 | 1,030 | 1,040 | 196,000 |
| 1989/03/01 | 1,080 | 1,080 | 1,030 | 1,060 | 413,000 |
| 1989/02/28 | 1,050 | 1,090 | 1,050 | 1,060 | 703,000 |
| 1989/02/27 | 1,030 | 1,060 | 1,030 | 1,040 | 334,000 |
| 1989/02/23 | 1,050 | 1,070 | 1,020 | 1,030 | 366,000 |
| 1989/02/22 | 1,050 | 1,050 | 1,010 | 1,010 | 357,000 |
| 1989/02/21 | 1,060 | 1,060 | 1,000 | 1,030 | 595,000 |
| 1989/02/20 | 1,060 | 1,060 | 1,030 | 1,050 | 252,000 |
| 1989/02/17 | 1,060 | 1,070 | 1,020 | 1,040 | 351,000 |
| 1989/02/16 | 1,090 | 1,090 | 1,020 | 1,050 | 576,000 |
| 1989/02/15 | 1,080 | 1,100 | 1,060 | 1,080 | 472,000 |
| 1989/02/14 | 1,090 | 1,100 | 1,060 | 1,070 | 705,000 |
| 1989/02/13 | 1,150 | 1,160 | 1,100 | 1,100 | 858,000 |
| 1989/02/10 | 1,160 | 1,220 | 1,130 | 1,170 | 12,941,000 |
| 1989/02/09 | 1,030 | 1,160 | 1,010 | 1,120 | 8,084,000 |
| 1989/02/08 | 990 | 1,030 | 990 | 1,030 | 1,719,000 |
| 1989/02/07 | 990 | 1,020 | 990 | 1,010 | 430,000 |
| 1989/02/06 | 1,010 | 1,020 | 986 | 990 | 235,000 |
| 1989/02/03 | 1,000 | 1,020 | 995 | 1,020 | 371,000 |
| 1989/02/02 | 1,030 | 1,030 | 995 | 1,000 | 685,000 |
| 1989/02/01 | 1,030 | 1,030 | 1,000 | 1,000 | 692,000 |
| 1989/01/31 | 1,000 | 1,050 | 1,000 | 1,040 | 2,035,000 |
| 1989/01/30 | 1,000 | 1,020 | 999 | 1,000 | 418,000 |
| 1989/01/28 | 999 | 1,010 | 998 | 999 | 347,000 |
| 1989/01/27 | 1,010 | 1,020 | 995 | 998 | 492,000 |
| 1989/01/26 | 977 | 996 | 970 | 995 | 314,000 |
| 1989/01/25 | 980 | 980 | 972 | 972 | 246,000 |
| 1989/01/24 | 995 | 995 | 976 | 980 | 424,000 |
| 1989/01/23 | 1,000 | 1,000 | 985 | 995 | 121,000 |
| 1989/01/20 | 990 | 999 | 980 | 990 | 166,000 |
| 1989/01/19 | 990 | 1,000 | 975 | 990 | 296,000 |
| 1989/01/18 | 980 | 990 | 973 | 980 | 139,000 |
| 1989/01/17 | 971 | 990 | 971 | 990 | 124,000 |
| 1989/01/13 | 969 | 1,000 | 965 | 1,000 | 185,000 |
| 1989/01/12 | 979 | 979 | 955 | 970 | 275,000 |
| 1989/01/11 | 1,010 | 1,010 | 980 | 980 | 654,000 |
| 1989/01/10 | 1,040 | 1,050 | 995 | 1,010 | 1,379,000 |
| 1989/01/09 | 969 | 1,040 | 969 | 1,030 | 1,797,000 |
| 1989/01/06 | 940 | 975 | 940 | 969 | 255,000 |
| 1989/01/05 | 965 | 965 | 938 | 938 | 100,000 |
| 1989/01/04 | 970 | 970 | 938 | 938 | 45,000 |