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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,010 | 1,030 | 1,000 | 1,000 | 113,000 |
| 1990/12/27 | 1,030 | 1,040 | 1,000 | 1,000 | 250,000 |
| 1990/12/26 | 1,020 | 1,030 | 1,000 | 1,030 | 200,000 |
| 1990/12/25 | 1,030 | 1,030 | 991 | 991 | 176,000 |
| 1990/12/21 | 1,000 | 1,030 | 985 | 1,030 | 120,000 |
| 1990/12/20 | 1,020 | 1,030 | 1,000 | 1,010 | 356,000 |
| 1990/12/19 | 1,050 | 1,070 | 1,020 | 1,020 | 497,000 |
| 1990/12/18 | 1,010 | 1,030 | 995 | 1,030 | 424,000 |
| 1990/12/17 | 996 | 1,010 | 975 | 995 | 166,000 |
| 1990/12/14 | 980 | 998 | 976 | 986 | 1,479,000 |
| 1990/12/13 | 1,030 | 1,030 | 1,000 | 1,020 | 365,000 |
| 1990/12/12 | 1,010 | 1,030 | 980 | 999 | 295,000 |
| 1990/12/11 | 980 | 1,020 | 980 | 1,020 | 385,000 |
| 1990/12/10 | 1,000 | 1,010 | 980 | 1,000 | 237,000 |
| 1990/12/07 | 946 | 1,000 | 936 | 1,000 | 345,000 |
| 1990/12/06 | 955 | 955 | 925 | 926 | 210,000 |
| 1990/12/05 | 940 | 950 | 910 | 945 | 189,000 |
| 1990/12/04 | 959 | 960 | 930 | 930 | 192,000 |
| 1990/12/03 | 990 | 990 | 960 | 961 | 200,000 |
| 1990/11/30 | 950 | 970 | 940 | 960 | 205,000 |
| 1990/11/29 | 966 | 980 | 950 | 980 | 228,000 |
| 1990/11/28 | 982 | 1,000 | 981 | 998 | 208,000 |
| 1990/11/27 | 1,010 | 1,020 | 981 | 981 | 214,000 |
| 1990/11/26 | 1,020 | 1,030 | 1,000 | 1,020 | 175,000 |
| 1990/11/22 | 990 | 1,000 | 979 | 1,000 | 301,000 |
| 1990/11/21 | 980 | 990 | 960 | 960 | 238,000 |
| 1990/11/20 | 1,020 | 1,020 | 985 | 990 | 189,000 |
| 1990/11/19 | 1,030 | 1,030 | 993 | 1,020 | 112,000 |
| 1990/11/16 | 980 | 1,020 | 980 | 992 | 139,000 |
| 1990/11/15 | 1,050 | 1,050 | 981 | 982 | 170,000 |
| 1990/11/14 | 1,030 | 1,030 | 1,000 | 1,030 | 312,000 |
| 1990/11/13 | 990 | 1,030 | 980 | 1,030 | 293,000 |
| 1990/11/09 | 952 | 970 | 931 | 970 | 253,000 |
| 1990/11/08 | 980 | 990 | 960 | 962 | 270,000 |
| 1990/11/07 | 1,000 | 1,020 | 996 | 996 | 341,000 |
| 1990/11/06 | 1,050 | 1,070 | 1,020 | 1,020 | 303,000 |
| 1990/11/05 | 1,070 | 1,080 | 1,040 | 1,040 | 175,000 |
| 1990/11/02 | 1,040 | 1,060 | 1,000 | 1,040 | 534,000 |
| 1990/11/01 | 1,070 | 1,070 | 1,040 | 1,040 | 480,000 |
| 1990/10/31 | 1,110 | 1,160 | 1,100 | 1,110 | 1,606,000 |
| 1990/10/30 | 1,050 | 1,100 | 1,030 | 1,100 | 1,113,000 |
| 1990/10/29 | 1,010 | 1,050 | 1,000 | 1,030 | 246,000 |
| 1990/10/26 | 1,020 | 1,040 | 1,000 | 1,020 | 373,000 |
| 1990/10/25 | 1,010 | 1,040 | 980 | 1,020 | 338,000 |
| 1990/10/24 | 999 | 1,020 | 975 | 999 | 466,000 |
| 1990/10/23 | 1,040 | 1,050 | 1,010 | 1,010 | 287,000 |
| 1990/10/22 | 990 | 1,030 | 990 | 1,000 | 211,000 |
| 1990/10/19 | 1,030 | 1,030 | 990 | 990 | 281,000 |
| 1990/10/18 | 990 | 1,030 | 982 | 1,020 | 360,000 |
| 1990/10/17 | 970 | 998 | 960 | 986 | 173,000 |
| 1990/10/16 | 968 | 1,000 | 958 | 960 | 471,000 |
| 1990/10/15 | 951 | 958 | 931 | 958 | 203,000 |
| 1990/10/12 | 926 | 946 | 926 | 931 | 184,000 |
| 1990/10/11 | 945 | 960 | 945 | 946 | 189,000 |
| 1990/10/09 | 1,000 | 1,020 | 980 | 985 | 192,000 |
| 1990/10/08 | 995 | 999 | 952 | 975 | 313,000 |
| 1990/10/05 | 945 | 1,040 | 945 | 990 | 680,000 |
| 1990/10/04 | 950 | 962 | 930 | 935 | 465,000 |
| 1990/10/03 | 920 | 990 | 920 | 990 | 567,000 |
| 1990/10/02 | 897 | 930 | 866 | 930 | 741,000 |
| 1990/10/01 | 898 | 910 | 894 | 898 | 175,000 |
| 1990/09/28 | 971 | 975 | 918 | 918 | 434,000 |
| 1990/09/27 | 990 | 1,020 | 980 | 991 | 562,000 |
| 1990/09/26 | 1,120 | 1,140 | 1,010 | 1,050 | 374,000 |
| 1990/09/25 | 1,120 | 1,150 | 1,110 | 1,140 | 293,000 |
| 1990/09/21 | 1,130 | 1,180 | 1,110 | 1,160 | 484,000 |
| 1990/09/20 | 1,200 | 1,220 | 1,150 | 1,170 | 408,000 |
| 1990/09/19 | 1,190 | 1,220 | 1,160 | 1,180 | 526,000 |
| 1990/09/18 | 1,230 | 1,230 | 1,150 | 1,170 | 590,000 |
| 1990/09/17 | 1,270 | 1,280 | 1,220 | 1,250 | 682,000 |
| 1990/09/14 | 1,320 | 1,350 | 1,270 | 1,280 | 2,095,000 |
| 1990/09/13 | 1,340 | 1,360 | 1,310 | 1,340 | 4,558,000 |
| 1990/09/12 | 1,200 | 1,310 | 1,200 | 1,300 | 4,423,000 |
| 1990/09/11 | 1,200 | 1,210 | 1,180 | 1,190 | 907,000 |
| 1990/09/10 | 1,210 | 1,220 | 1,190 | 1,220 | 330,000 |
| 1990/09/07 | 1,190 | 1,220 | 1,160 | 1,200 | 612,000 |
| 1990/09/06 | 1,170 | 1,230 | 1,120 | 1,210 | 1,131,000 |
| 1990/09/05 | 1,210 | 1,230 | 1,120 | 1,150 | 990,000 |
| 1990/09/04 | 1,210 | 1,240 | 1,180 | 1,190 | 1,455,000 |
| 1990/09/03 | 1,250 | 1,260 | 1,120 | 1,150 | 1,533,000 |
| 1990/08/31 | 1,090 | 1,230 | 1,090 | 1,170 | 1,630,000 |
| 1990/08/30 | 1,010 | 1,090 | 990 | 1,090 | 492,000 |
| 1990/08/29 | 1,010 | 1,010 | 985 | 986 | 213,000 |
| 1990/08/28 | 1,050 | 1,050 | 1,020 | 1,030 | 267,000 |
| 1990/08/27 | 1,010 | 1,020 | 981 | 1,010 | 286,000 |
| 1990/08/24 | 985 | 1,050 | 970 | 1,030 | 307,000 |
| 1990/08/23 | 992 | 1,000 | 966 | 988 | 317,000 |
| 1990/08/22 | 1,030 | 1,070 | 1,000 | 1,050 | 406,000 |
| 1990/08/21 | 1,070 | 1,070 | 1,030 | 1,030 | 267,000 |
| 1990/08/20 | 1,050 | 1,070 | 1,030 | 1,030 | 246,000 |
| 1990/08/17 | 1,080 | 1,090 | 1,030 | 1,030 | 228,000 |
| 1990/08/16 | 1,140 | 1,140 | 1,090 | 1,090 | 318,000 |
| 1990/08/15 | 1,070 | 1,150 | 1,070 | 1,150 | 525,000 |
| 1990/08/14 | 1,080 | 1,080 | 1,030 | 1,050 | 209,000 |
| 1990/08/13 | 1,120 | 1,120 | 1,040 | 1,070 | 299,000 |
| 1990/08/10 | 1,150 | 1,180 | 1,120 | 1,130 | 187,000 |
| 1990/08/09 | 1,150 | 1,160 | 1,110 | 1,130 | 318,000 |
| 1990/08/08 | 1,150 | 1,190 | 1,130 | 1,140 | 269,000 |
| 1990/08/07 | 1,160 | 1,170 | 1,130 | 1,140 | 483,000 |
| 1990/08/06 | 1,220 | 1,240 | 1,210 | 1,240 | 215,000 |
| 1990/08/03 | 1,250 | 1,270 | 1,240 | 1,250 | 319,000 |
| 1990/08/02 | 1,300 | 1,310 | 1,260 | 1,260 | 484,000 |
| 1990/08/01 | 1,340 | 1,360 | 1,310 | 1,350 | 519,000 |
| 1990/07/31 | 1,340 | 1,350 | 1,330 | 1,340 | 213,000 |
| 1990/07/30 | 1,370 | 1,370 | 1,330 | 1,340 | 284,000 |
| 1990/07/27 | 1,380 | 1,400 | 1,340 | 1,370 | 1,706,000 |
| 1990/07/26 | 1,340 | 1,380 | 1,340 | 1,380 | 613,000 |
| 1990/07/25 | 1,340 | 1,360 | 1,330 | 1,350 | 523,000 |
| 1990/07/24 | 1,330 | 1,350 | 1,310 | 1,340 | 554,000 |
| 1990/07/23 | 1,380 | 1,380 | 1,330 | 1,350 | 327,000 |
| 1990/07/20 | 1,400 | 1,400 | 1,370 | 1,370 | 834,000 |
| 1990/07/19 | 1,390 | 1,410 | 1,380 | 1,410 | 2,609,000 |
| 1990/07/18 | 1,380 | 1,420 | 1,350 | 1,370 | 3,991,000 |
| 1990/07/17 | 1,260 | 1,350 | 1,260 | 1,340 | 3,519,000 |
| 1990/07/16 | 1,240 | 1,270 | 1,230 | 1,270 | 1,034,000 |
| 1990/07/13 | 1,260 | 1,270 | 1,220 | 1,220 | 163,000 |
| 1990/07/12 | 1,250 | 1,270 | 1,240 | 1,270 | 301,000 |
| 1990/07/11 | 1,260 | 1,280 | 1,250 | 1,250 | 186,000 |
| 1990/07/10 | 1,280 | 1,290 | 1,260 | 1,260 | 208,000 |
| 1990/07/09 | 1,250 | 1,270 | 1,250 | 1,270 | 289,000 |
| 1990/07/06 | 1,250 | 1,270 | 1,250 | 1,250 | 475,000 |
| 1990/07/05 | 1,230 | 1,270 | 1,230 | 1,250 | 227,000 |
| 1990/07/04 | 1,210 | 1,230 | 1,210 | 1,230 | 147,000 |
| 1990/07/03 | 1,210 | 1,230 | 1,200 | 1,230 | 291,000 |
| 1990/07/02 | 1,220 | 1,230 | 1,200 | 1,210 | 216,000 |
| 1990/06/29 | 1,250 | 1,250 | 1,240 | 1,240 | 188,000 |
| 1990/06/28 | 1,240 | 1,250 | 1,220 | 1,220 | 160,000 |
| 1990/06/27 | 1,240 | 1,240 | 1,210 | 1,230 | 375,000 |
| 1990/06/26 | 1,260 | 1,260 | 1,210 | 1,250 | 295,000 |
| 1990/06/25 | 1,260 | 1,260 | 1,210 | 1,250 | 316,000 |
| 1990/06/22 | 1,280 | 1,280 | 1,250 | 1,260 | 207,000 |
| 1990/06/21 | 1,270 | 1,270 | 1,250 | 1,260 | 283,000 |
| 1990/06/20 | 1,230 | 1,250 | 1,210 | 1,230 | 220,000 |
| 1990/06/19 | 1,280 | 1,280 | 1,240 | 1,250 | 374,000 |
| 1990/06/18 | 1,290 | 1,290 | 1,270 | 1,270 | 216,000 |
| 1990/06/15 | 1,290 | 1,290 | 1,270 | 1,280 | 406,000 |
| 1990/06/14 | 1,270 | 1,290 | 1,250 | 1,290 | 276,000 |
| 1990/06/13 | 1,260 | 1,270 | 1,240 | 1,250 | 188,000 |
| 1990/06/12 | 1,260 | 1,270 | 1,240 | 1,240 | 341,000 |
| 1990/06/11 | 1,300 | 1,300 | 1,260 | 1,260 | 190,000 |
| 1990/06/08 | 1,320 | 1,320 | 1,280 | 1,300 | 1,027,000 |
| 1990/06/07 | 1,290 | 1,300 | 1,270 | 1,300 | 754,000 |
| 1990/06/06 | 1,230 | 1,270 | 1,230 | 1,270 | 565,000 |
| 1990/06/05 | 1,230 | 1,230 | 1,190 | 1,200 | 482,000 |
| 1990/06/04 | 1,200 | 1,240 | 1,200 | 1,220 | 449,000 |
| 1990/06/01 | 1,220 | 1,220 | 1,190 | 1,200 | 265,000 |
| 1990/05/31 | 1,200 | 1,220 | 1,190 | 1,220 | 161,000 |
| 1990/05/30 | 1,220 | 1,230 | 1,180 | 1,190 | 225,000 |
| 1990/05/29 | 1,180 | 1,230 | 1,180 | 1,220 | 586,000 |
| 1990/05/28 | 1,230 | 1,230 | 1,180 | 1,190 | 218,000 |
| 1990/05/25 | 1,170 | 1,200 | 1,160 | 1,200 | 251,000 |
| 1990/05/24 | 1,190 | 1,190 | 1,160 | 1,170 | 203,000 |
| 1990/05/23 | 1,170 | 1,190 | 1,150 | 1,180 | 226,000 |
| 1990/05/22 | 1,160 | 1,190 | 1,150 | 1,150 | 148,000 |
| 1990/05/21 | 1,150 | 1,170 | 1,130 | 1,150 | 99,000 |
| 1990/05/18 | 1,120 | 1,150 | 1,120 | 1,150 | 125,000 |
| 1990/05/17 | 1,140 | 1,160 | 1,120 | 1,120 | 225,000 |
| 1990/05/16 | 1,160 | 1,170 | 1,140 | 1,150 | 235,000 |
| 1990/05/15 | 1,210 | 1,210 | 1,150 | 1,150 | 280,000 |
| 1990/05/14 | 1,230 | 1,230 | 1,200 | 1,200 | 410,000 |
| 1990/05/11 | 1,150 | 1,200 | 1,150 | 1,190 | 146,000 |
| 1990/05/10 | 1,200 | 1,220 | 1,130 | 1,130 | 340,000 |
| 1990/05/09 | 1,180 | 1,180 | 1,130 | 1,180 | 164,000 |
| 1990/05/08 | 1,150 | 1,200 | 1,150 | 1,160 | 441,000 |
| 1990/05/07 | 1,070 | 1,150 | 1,070 | 1,150 | 504,000 |
| 1990/05/02 | 1,090 | 1,090 | 1,050 | 1,070 | 193,000 |
| 1990/05/01 | 1,090 | 1,090 | 1,060 | 1,060 | 31,000 |
| 1990/04/27 | 1,100 | 1,100 | 1,060 | 1,090 | 167,000 |
| 1990/04/26 | 1,060 | 1,070 | 1,060 | 1,060 | 126,000 |
| 1990/04/25 | 1,110 | 1,110 | 1,050 | 1,060 | 181,000 |
| 1990/04/24 | 1,080 | 1,120 | 1,080 | 1,110 | 162,000 |
| 1990/04/23 | 1,110 | 1,120 | 1,080 | 1,120 | 86,000 |
| 1990/04/20 | 1,100 | 1,130 | 1,070 | 1,090 | 59,000 |
| 1990/04/19 | 1,100 | 1,140 | 1,070 | 1,140 | 146,000 |
| 1990/04/18 | 1,040 | 1,080 | 1,030 | 1,080 | 115,000 |
| 1990/04/17 | 1,000 | 1,050 | 991 | 1,050 | 183,000 |
| 1990/04/16 | 1,060 | 1,060 | 990 | 1,020 | 145,000 |
| 1990/04/13 | 1,030 | 1,080 | 1,010 | 1,060 | 138,000 |
| 1990/04/12 | 1,060 | 1,090 | 1,050 | 1,050 | 151,000 |
| 1990/04/11 | 1,120 | 1,120 | 1,030 | 1,070 | 84,000 |
| 1990/04/10 | 1,070 | 1,100 | 1,060 | 1,100 | 81,000 |
| 1990/04/09 | 1,140 | 1,150 | 1,120 | 1,130 | 209,000 |
| 1990/04/06 | 1,150 | 1,150 | 1,100 | 1,100 | 227,000 |
| 1990/04/05 | 990 | 1,090 | 990 | 1,090 | 241,000 |
| 1990/04/04 | 1,140 | 1,140 | 1,060 | 1,110 | 236,000 |
| 1990/04/03 | 1,110 | 1,160 | 1,030 | 1,150 | 304,000 |
| 1990/04/02 | 1,090 | 1,150 | 1,060 | 1,110 | 149,000 |
| 1990/03/30 | 1,160 | 1,170 | 1,100 | 1,170 | 175,000 |
| 1990/03/29 | 1,170 | 1,210 | 1,160 | 1,170 | 246,000 |
| 1990/03/28 | 1,210 | 1,250 | 1,210 | 1,230 | 179,000 |
| 1990/03/27 | 1,290 | 1,290 | 1,230 | 1,250 | 182,000 |
| 1990/03/26 | 1,220 | 1,280 | 1,200 | 1,280 | 396,000 |
| 1990/03/23 | 1,230 | 1,290 | 1,210 | 1,280 | 326,000 |
| 1990/03/22 | 1,120 | 1,230 | 1,120 | 1,210 | 1,920,000 |
| 1990/03/20 | 1,190 | 1,240 | 1,190 | 1,190 | 207,000 |
| 1990/03/19 | 1,240 | 1,260 | 1,200 | 1,200 | 209,000 |
| 1990/03/16 | 1,240 | 1,260 | 1,220 | 1,260 | 142,000 |
| 1990/03/15 | 1,230 | 1,260 | 1,210 | 1,260 | 219,000 |
| 1990/03/14 | 1,230 | 1,260 | 1,210 | 1,240 | 283,000 |
| 1990/03/13 | 1,240 | 1,270 | 1,240 | 1,250 | 202,000 |
| 1990/03/12 | 1,310 | 1,320 | 1,260 | 1,300 | 242,000 |
| 1990/03/09 | 1,350 | 1,370 | 1,300 | 1,320 | 372,000 |
| 1990/03/08 | 1,300 | 1,330 | 1,290 | 1,310 | 225,000 |
| 1990/03/07 | 1,330 | 1,370 | 1,310 | 1,320 | 272,000 |
| 1990/03/06 | 1,330 | 1,340 | 1,330 | 1,330 | 175,000 |
| 1990/03/05 | 1,330 | 1,390 | 1,330 | 1,340 | 148,000 |
| 1990/03/02 | 1,340 | 1,340 | 1,330 | 1,340 | 236,000 |
| 1990/03/01 | 1,340 | 1,350 | 1,310 | 1,340 | 367,000 |
| 1990/02/28 | 1,360 | 1,360 | 1,330 | 1,340 | 185,000 |
| 1990/02/27 | 1,380 | 1,390 | 1,330 | 1,340 | 337,000 |
| 1990/02/26 | 1,390 | 1,390 | 1,320 | 1,370 | 279,000 |
| 1990/02/23 | 1,370 | 1,410 | 1,370 | 1,400 | 189,000 |
| 1990/02/22 | 1,430 | 1,430 | 1,370 | 1,410 | 344,000 |
| 1990/02/21 | 1,430 | 1,430 | 1,390 | 1,420 | 316,000 |
| 1990/02/20 | 1,430 | 1,440 | 1,400 | 1,430 | 493,000 |
| 1990/02/19 | 1,450 | 1,450 | 1,430 | 1,430 | 250,000 |
| 1990/02/16 | 1,420 | 1,440 | 1,400 | 1,440 | 305,000 |
| 1990/02/15 | 1,400 | 1,430 | 1,390 | 1,400 | 399,000 |
| 1990/02/14 | 1,400 | 1,400 | 1,390 | 1,400 | 118,000 |
| 1990/02/13 | 1,400 | 1,400 | 1,370 | 1,400 | 74,000 |
| 1990/02/09 | 1,390 | 1,390 | 1,380 | 1,380 | 89,000 |
| 1990/02/08 | 1,390 | 1,400 | 1,370 | 1,400 | 203,000 |
| 1990/02/07 | 1,390 | 1,390 | 1,340 | 1,360 | 201,000 |
| 1990/02/06 | 1,400 | 1,400 | 1,370 | 1,380 | 180,000 |
| 1990/02/05 | 1,380 | 1,390 | 1,370 | 1,390 | 114,000 |
| 1990/02/02 | 1,380 | 1,380 | 1,360 | 1,380 | 248,000 |
| 1990/02/01 | 1,380 | 1,380 | 1,340 | 1,360 | 239,000 |
| 1990/01/31 | 1,380 | 1,390 | 1,350 | 1,390 | 160,000 |
| 1990/01/30 | 1,350 | 1,360 | 1,330 | 1,360 | 175,000 |
| 1990/01/29 | 1,370 | 1,370 | 1,350 | 1,360 | 431,000 |
| 1990/01/26 | 1,370 | 1,390 | 1,350 | 1,370 | 117,000 |
| 1990/01/25 | 1,410 | 1,410 | 1,370 | 1,380 | 224,000 |
| 1990/01/24 | 1,390 | 1,400 | 1,380 | 1,400 | 270,000 |
| 1990/01/23 | 1,390 | 1,430 | 1,390 | 1,390 | 259,000 |
| 1990/01/22 | 1,390 | 1,410 | 1,380 | 1,410 | 231,000 |
| 1990/01/19 | 1,410 | 1,420 | 1,390 | 1,400 | 365,000 |
| 1990/01/18 | 1,420 | 1,430 | 1,390 | 1,410 | 231,000 |
| 1990/01/17 | 1,410 | 1,410 | 1,390 | 1,400 | 355,000 |
| 1990/01/16 | 1,430 | 1,430 | 1,380 | 1,380 | 380,000 |
| 1990/01/12 | 1,450 | 1,450 | 1,420 | 1,430 | 209,000 |
| 1990/01/11 | 1,450 | 1,450 | 1,420 | 1,450 | 326,000 |
| 1990/01/10 | 1,430 | 1,440 | 1,410 | 1,430 | 404,000 |
| 1990/01/09 | 1,440 | 1,440 | 1,420 | 1,440 | 320,000 |
| 1990/01/08 | 1,440 | 1,440 | 1,410 | 1,430 | 751,000 |
| 1990/01/05 | 1,450 | 1,470 | 1,410 | 1,420 | 374,000 |
| 1990/01/04 | 1,460 | 1,480 | 1,450 | 1,470 | 323,000 |