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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,040 | 1,070 | 1,040 | 1,050 | 215,000 |
| 1991/12/27 | 1,050 | 1,060 | 1,030 | 1,030 | 145,000 |
| 1991/12/26 | 1,050 | 1,060 | 1,030 | 1,050 | 246,000 |
| 1991/12/25 | 1,020 | 1,050 | 1,020 | 1,050 | 281,000 |
| 1991/12/24 | 1,010 | 1,010 | 980 | 1,000 | 235,000 |
| 1991/12/20 | 992 | 1,010 | 971 | 980 | 142,000 |
| 1991/12/19 | 1,000 | 1,020 | 994 | 995 | 148,000 |
| 1991/12/18 | 1,020 | 1,030 | 1,020 | 1,030 | 183,000 |
| 1991/12/17 | 1,020 | 1,030 | 1,010 | 1,030 | 154,000 |
| 1991/12/16 | 1,000 | 1,030 | 1,000 | 1,010 | 168,000 |
| 1991/12/13 | 1,000 | 1,040 | 990 | 1,020 | 1,461,000 |
| 1991/12/12 | 975 | 997 | 965 | 965 | 430,000 |
| 1991/12/11 | 975 | 975 | 940 | 974 | 523,000 |
| 1991/12/10 | 1,000 | 1,000 | 980 | 990 | 261,000 |
| 1991/12/09 | 1,030 | 1,030 | 1,010 | 1,010 | 91,000 |
| 1991/12/06 | 1,010 | 1,030 | 1,010 | 1,030 | 238,000 |
| 1991/12/05 | 1,000 | 1,030 | 1,000 | 1,000 | 210,000 |
| 1991/12/04 | 995 | 1,020 | 995 | 995 | 268,000 |
| 1991/12/03 | 1,000 | 1,020 | 993 | 995 | 346,000 |
| 1991/12/02 | 1,040 | 1,040 | 991 | 991 | 309,000 |
| 1991/11/29 | 1,070 | 1,090 | 1,040 | 1,060 | 147,000 |
| 1991/11/28 | 1,050 | 1,070 | 1,050 | 1,070 | 249,000 |
| 1991/11/27 | 1,100 | 1,110 | 1,070 | 1,070 | 193,000 |
| 1991/11/26 | 1,080 | 1,100 | 1,050 | 1,090 | 307,000 |
| 1991/11/25 | 1,080 | 1,110 | 1,080 | 1,090 | 142,000 |
| 1991/11/22 | 1,100 | 1,110 | 1,090 | 1,100 | 233,000 |
| 1991/11/21 | 1,130 | 1,140 | 1,090 | 1,120 | 768,000 |
| 1991/11/20 | 1,040 | 1,100 | 1,040 | 1,090 | 326,000 |
| 1991/11/19 | 1,070 | 1,070 | 1,060 | 1,060 | 254,000 |
| 1991/11/18 | 1,060 | 1,080 | 1,050 | 1,050 | 552,000 |
| 1991/11/15 | 1,120 | 1,120 | 1,100 | 1,100 | 425,000 |
| 1991/11/14 | 1,110 | 1,150 | 1,090 | 1,120 | 1,001,000 |
| 1991/11/13 | 1,160 | 1,170 | 1,100 | 1,110 | 2,870,000 |
| 1991/11/12 | 1,100 | 1,160 | 1,100 | 1,150 | 4,655,000 |
| 1991/11/11 | 1,090 | 1,100 | 1,080 | 1,100 | 670,000 |
| 1991/11/08 | 1,100 | 1,130 | 1,070 | 1,100 | 2,618,000 |
| 1991/11/07 | 1,030 | 1,070 | 1,020 | 1,070 | 380,000 |
| 1991/11/06 | 1,010 | 1,050 | 1,010 | 1,030 | 291,000 |
| 1991/11/05 | 1,050 | 1,060 | 1,020 | 1,040 | 259,000 |
| 1991/11/01 | 1,010 | 1,030 | 1,000 | 1,030 | 273,000 |
| 1991/10/31 | 1,010 | 1,030 | 1,000 | 1,030 | 289,000 |
| 1991/10/30 | 1,030 | 1,040 | 1,010 | 1,010 | 235,000 |
| 1991/10/29 | 1,050 | 1,060 | 1,030 | 1,030 | 387,000 |
| 1991/10/28 | 1,060 | 1,080 | 1,040 | 1,040 | 160,000 |
| 1991/10/25 | 1,080 | 1,090 | 1,050 | 1,060 | 406,000 |
| 1991/10/24 | 1,090 | 1,100 | 1,080 | 1,090 | 478,000 |
| 1991/10/23 | 1,070 | 1,110 | 1,070 | 1,100 | 853,000 |
| 1991/10/22 | 1,050 | 1,080 | 1,040 | 1,080 | 608,000 |
| 1991/10/21 | 1,120 | 1,130 | 1,060 | 1,070 | 719,000 |
| 1991/10/18 | 1,020 | 1,150 | 1,020 | 1,120 | 2,887,000 |
| 1991/10/17 | 1,060 | 1,070 | 1,040 | 1,040 | 877,000 |
| 1991/10/16 | 1,010 | 1,080 | 1,010 | 1,060 | 1,568,000 |
| 1991/10/15 | 995 | 1,020 | 990 | 1,010 | 452,000 |
| 1991/10/14 | 995 | 1,000 | 985 | 985 | 93,000 |
| 1991/10/11 | 995 | 1,000 | 988 | 995 | 162,000 |
| 1991/10/09 | 980 | 1,020 | 980 | 995 | 438,000 |
| 1991/10/08 | 990 | 995 | 981 | 985 | 194,000 |
| 1991/10/07 | 999 | 1,000 | 990 | 994 | 182,000 |
| 1991/10/04 | 996 | 999 | 981 | 999 | 288,000 |
| 1991/10/03 | 970 | 995 | 970 | 994 | 301,000 |
| 1991/10/02 | 996 | 996 | 985 | 985 | 99,000 |
| 1991/10/01 | 974 | 1,000 | 974 | 999 | 267,000 |
| 1991/09/30 | 987 | 990 | 969 | 984 | 95,000 |
| 1991/09/27 | 992 | 1,000 | 980 | 990 | 427,000 |
| 1991/09/26 | 950 | 990 | 946 | 987 | 383,000 |
| 1991/09/25 | 950 | 953 | 930 | 946 | 126,000 |
| 1991/09/24 | 950 | 955 | 940 | 940 | 218,000 |
| 1991/09/20 | 940 | 950 | 935 | 944 | 392,000 |
| 1991/09/19 | 927 | 941 | 921 | 930 | 451,000 |
| 1991/09/18 | 921 | 930 | 916 | 917 | 401,000 |
| 1991/09/17 | 924 | 930 | 920 | 920 | 273,000 |
| 1991/09/13 | 888 | 917 | 888 | 914 | 2,068,000 |
| 1991/09/12 | 895 | 900 | 885 | 885 | 220,000 |
| 1991/09/11 | 886 | 896 | 886 | 895 | 58,000 |
| 1991/09/10 | 884 | 904 | 884 | 904 | 161,000 |
| 1991/09/09 | 895 | 905 | 895 | 904 | 144,000 |
| 1991/09/06 | 909 | 910 | 895 | 896 | 410,000 |
| 1991/09/05 | 894 | 920 | 894 | 919 | 250,000 |
| 1991/09/04 | 891 | 915 | 882 | 904 | 260,000 |
| 1991/09/03 | 873 | 889 | 865 | 881 | 286,000 |
| 1991/09/02 | 851 | 873 | 845 | 851 | 191,000 |
| 1991/08/30 | 836 | 850 | 836 | 850 | 179,000 |
| 1991/08/29 | 845 | 845 | 830 | 840 | 189,000 |
| 1991/08/28 | 830 | 830 | 820 | 825 | 309,000 |
| 1991/08/27 | 820 | 837 | 805 | 820 | 227,000 |
| 1991/08/26 | 850 | 850 | 820 | 820 | 236,000 |
| 1991/08/23 | 880 | 880 | 846 | 848 | 373,000 |
| 1991/08/22 | 905 | 905 | 875 | 880 | 307,000 |
| 1991/08/21 | 870 | 885 | 870 | 885 | 259,000 |
| 1991/08/20 | 889 | 889 | 851 | 854 | 268,000 |
| 1991/08/19 | 919 | 919 | 879 | 879 | 290,000 |
| 1991/08/16 | 906 | 921 | 905 | 919 | 130,000 |
| 1991/08/15 | 918 | 930 | 910 | 911 | 93,000 |
| 1991/08/14 | 910 | 942 | 910 | 942 | 236,000 |
| 1991/08/13 | 901 | 914 | 898 | 910 | 113,000 |
| 1991/08/12 | 914 | 914 | 901 | 901 | 54,000 |
| 1991/08/09 | 920 | 920 | 905 | 914 | 561,000 |
| 1991/08/08 | 944 | 950 | 929 | 929 | 274,000 |
| 1991/08/07 | 930 | 949 | 927 | 944 | 355,000 |
| 1991/08/06 | 915 | 917 | 910 | 917 | 133,000 |
| 1991/08/05 | 916 | 920 | 905 | 911 | 175,000 |
| 1991/08/02 | 920 | 930 | 915 | 915 | 113,000 |
| 1991/08/01 | 936 | 936 | 925 | 930 | 139,000 |
| 1991/07/31 | 935 | 940 | 927 | 935 | 163,000 |
| 1991/07/30 | 910 | 935 | 910 | 935 | 313,000 |
| 1991/07/29 | 930 | 942 | 908 | 908 | 112,000 |
| 1991/07/26 | 920 | 930 | 897 | 920 | 287,000 |
| 1991/07/25 | 910 | 920 | 906 | 910 | 157,000 |
| 1991/07/24 | 916 | 916 | 913 | 916 | 158,000 |
| 1991/07/23 | 906 | 911 | 906 | 906 | 158,000 |
| 1991/07/22 | 935 | 935 | 911 | 911 | 73,000 |
| 1991/07/19 | 930 | 940 | 925 | 935 | 107,000 |
| 1991/07/18 | 930 | 930 | 909 | 930 | 76,000 |
| 1991/07/17 | 925 | 927 | 915 | 915 | 87,000 |
| 1991/07/16 | 941 | 949 | 930 | 930 | 160,000 |
| 1991/07/15 | 960 | 960 | 940 | 941 | 101,000 |
| 1991/07/12 | 940 | 950 | 939 | 950 | 128,000 |
| 1991/07/11 | 948 | 948 | 935 | 935 | 100,000 |
| 1991/07/10 | 945 | 968 | 945 | 968 | 68,000 |
| 1991/07/09 | 951 | 951 | 905 | 945 | 193,000 |
| 1991/07/08 | 950 | 970 | 921 | 932 | 141,000 |
| 1991/07/05 | 990 | 990 | 950 | 950 | 144,000 |
| 1991/07/04 | 980 | 1,000 | 974 | 974 | 123,000 |
| 1991/07/03 | 1,010 | 1,010 | 981 | 981 | 100,000 |
| 1991/07/02 | 1,020 | 1,020 | 980 | 1,020 | 149,000 |
| 1991/07/01 | 980 | 1,020 | 980 | 1,020 | 133,000 |
| 1991/06/28 | 976 | 976 | 954 | 954 | 251,000 |
| 1991/06/27 | 976 | 989 | 964 | 966 | 286,000 |
| 1991/06/26 | 1,020 | 1,020 | 980 | 986 | 454,000 |
| 1991/06/25 | 1,000 | 1,020 | 1,000 | 1,020 | 182,000 |
| 1991/06/24 | 1,030 | 1,040 | 1,010 | 1,010 | 75,000 |
| 1991/06/21 | 1,010 | 1,050 | 1,010 | 1,050 | 174,000 |
| 1991/06/20 | 1,020 | 1,030 | 1,000 | 1,000 | 251,000 |
| 1991/06/19 | 1,010 | 1,030 | 1,000 | 1,030 | 160,000 |
| 1991/06/18 | 1,030 | 1,050 | 1,020 | 1,030 | 139,000 |
| 1991/06/17 | 1,050 | 1,070 | 1,040 | 1,070 | 132,000 |
| 1991/06/14 | 1,070 | 1,080 | 1,060 | 1,080 | 2,286,000 |
| 1991/06/13 | 1,010 | 1,050 | 1,000 | 1,050 | 151,000 |
| 1991/06/12 | 1,020 | 1,040 | 1,020 | 1,020 | 187,000 |
| 1991/06/11 | 1,030 | 1,050 | 1,020 | 1,030 | 130,000 |
| 1991/06/10 | 1,060 | 1,060 | 1,020 | 1,050 | 46,000 |
| 1991/06/07 | 1,050 | 1,060 | 1,040 | 1,050 | 132,000 |
| 1991/06/06 | 1,060 | 1,060 | 1,040 | 1,050 | 194,000 |
| 1991/06/05 | 1,060 | 1,080 | 1,050 | 1,060 | 133,000 |
| 1991/06/04 | 1,070 | 1,090 | 1,060 | 1,080 | 134,000 |
| 1991/06/03 | 1,080 | 1,100 | 1,060 | 1,090 | 201,000 |
| 1991/05/31 | 1,080 | 1,100 | 1,070 | 1,070 | 243,000 |
| 1991/05/30 | 1,070 | 1,080 | 1,060 | 1,080 | 161,000 |
| 1991/05/29 | 1,090 | 1,090 | 1,050 | 1,050 | 261,000 |
| 1991/05/28 | 1,100 | 1,100 | 1,060 | 1,080 | 150,000 |
| 1991/05/27 | 1,100 | 1,100 | 1,070 | 1,090 | 129,000 |
| 1991/05/24 | 1,110 | 1,110 | 1,090 | 1,090 | 305,000 |
| 1991/05/23 | 1,070 | 1,110 | 1,070 | 1,100 | 717,000 |
| 1991/05/22 | 1,070 | 1,090 | 1,060 | 1,070 | 525,000 |
| 1991/05/21 | 1,060 | 1,070 | 1,040 | 1,070 | 308,000 |
| 1991/05/20 | 1,050 | 1,060 | 1,030 | 1,050 | 250,000 |
| 1991/05/17 | 1,050 | 1,060 | 1,030 | 1,030 | 179,000 |
| 1991/05/16 | 1,020 | 1,060 | 1,020 | 1,030 | 143,000 |
| 1991/05/15 | 1,060 | 1,070 | 1,030 | 1,030 | 214,000 |
| 1991/05/14 | 1,040 | 1,070 | 1,040 | 1,050 | 183,000 |
| 1991/05/13 | 1,060 | 1,070 | 1,040 | 1,040 | 243,000 |
| 1991/05/10 | 1,070 | 1,070 | 1,040 | 1,060 | 208,000 |
| 1991/05/09 | 1,050 | 1,070 | 1,030 | 1,070 | 287,000 |
| 1991/05/08 | 1,040 | 1,050 | 1,030 | 1,030 | 160,000 |
| 1991/05/07 | 1,050 | 1,050 | 1,030 | 1,030 | 73,000 |
| 1991/05/02 | 1,040 | 1,050 | 1,030 | 1,050 | 130,000 |
| 1991/05/01 | 1,030 | 1,050 | 1,030 | 1,030 | 138,000 |
| 1991/04/30 | 1,020 | 1,050 | 1,020 | 1,030 | 265,000 |
| 1991/04/26 | 1,050 | 1,050 | 1,030 | 1,040 | 242,000 |
| 1991/04/25 | 1,060 | 1,070 | 1,030 | 1,030 | 404,000 |
| 1991/04/24 | 1,070 | 1,070 | 1,040 | 1,060 | 153,000 |
| 1991/04/23 | 1,060 | 1,080 | 1,050 | 1,070 | 281,000 |
| 1991/04/22 | 1,080 | 1,080 | 1,050 | 1,060 | 85,000 |
| 1991/04/19 | 1,100 | 1,100 | 1,070 | 1,090 | 160,000 |
| 1991/04/18 | 1,090 | 1,100 | 1,080 | 1,100 | 414,000 |
| 1991/04/17 | 1,100 | 1,100 | 1,060 | 1,090 | 227,000 |
| 1991/04/16 | 1,100 | 1,100 | 1,080 | 1,100 | 219,000 |
| 1991/04/15 | 1,080 | 1,110 | 1,050 | 1,100 | 825,000 |
| 1991/04/12 | 1,070 | 1,080 | 1,050 | 1,060 | 484,000 |
| 1991/04/11 | 1,070 | 1,070 | 1,040 | 1,060 | 165,000 |
| 1991/04/10 | 1,030 | 1,060 | 1,030 | 1,050 | 143,000 |
| 1991/04/09 | 1,030 | 1,050 | 1,030 | 1,030 | 250,000 |
| 1991/04/08 | 1,030 | 1,050 | 1,030 | 1,030 | 233,000 |
| 1991/04/05 | 1,060 | 1,070 | 1,030 | 1,050 | 147,000 |
| 1991/04/04 | 1,060 | 1,070 | 1,040 | 1,060 | 167,000 |
| 1991/04/03 | 1,050 | 1,060 | 1,030 | 1,060 | 146,000 |
| 1991/04/02 | 1,030 | 1,050 | 1,010 | 1,030 | 210,000 |
| 1991/04/01 | 1,040 | 1,040 | 1,000 | 1,010 | 159,000 |
| 1991/03/29 | 1,030 | 1,040 | 1,020 | 1,040 | 293,000 |
| 1991/03/28 | 1,000 | 1,060 | 1,000 | 1,010 | 253,000 |
| 1991/03/27 | 1,050 | 1,060 | 1,020 | 1,020 | 213,000 |
| 1991/03/26 | 1,050 | 1,060 | 1,040 | 1,040 | 168,000 |
| 1991/03/25 | 1,050 | 1,060 | 1,020 | 1,040 | 375,000 |
| 1991/03/22 | 1,030 | 1,060 | 1,030 | 1,030 | 425,000 |
| 1991/03/20 | 1,050 | 1,060 | 1,030 | 1,030 | 364,000 |
| 1991/03/19 | 1,040 | 1,060 | 1,040 | 1,040 | 294,000 |
| 1991/03/18 | 1,080 | 1,080 | 1,060 | 1,060 | 273,000 |
| 1991/03/15 | 1,050 | 1,070 | 1,040 | 1,060 | 396,000 |
| 1991/03/14 | 1,030 | 1,040 | 1,020 | 1,030 | 416,000 |
| 1991/03/13 | 1,040 | 1,040 | 1,010 | 1,020 | 706,000 |
| 1991/03/12 | 1,050 | 1,050 | 1,030 | 1,040 | 466,000 |
| 1991/03/11 | 1,080 | 1,090 | 1,050 | 1,060 | 171,000 |
| 1991/03/08 | 1,090 | 1,090 | 1,070 | 1,090 | 1,658,000 |
| 1991/03/07 | 1,060 | 1,080 | 1,050 | 1,070 | 523,000 |
| 1991/03/06 | 1,040 | 1,070 | 1,040 | 1,060 | 351,000 |
| 1991/03/05 | 1,020 | 1,040 | 1,010 | 1,020 | 314,000 |
| 1991/03/04 | 1,030 | 1,040 | 1,010 | 1,010 | 279,000 |
| 1991/03/01 | 1,020 | 1,040 | 1,020 | 1,040 | 345,000 |
| 1991/02/28 | 1,040 | 1,060 | 1,030 | 1,030 | 471,000 |
| 1991/02/27 | 1,050 | 1,060 | 1,030 | 1,040 | 236,000 |
| 1991/02/26 | 1,130 | 1,130 | 1,060 | 1,080 | 898,000 |
| 1991/02/25 | 1,120 | 1,130 | 1,100 | 1,130 | 1,959,000 |
| 1991/02/22 | 1,050 | 1,080 | 1,010 | 1,080 | 1,165,000 |
| 1991/02/21 | 970 | 1,060 | 970 | 1,050 | 1,599,000 |
| 1991/02/20 | 1,010 | 1,020 | 971 | 990 | 445,000 |
| 1991/02/19 | 1,000 | 1,020 | 970 | 986 | 807,000 |
| 1991/02/18 | 943 | 990 | 943 | 990 | 604,000 |
| 1991/02/15 | 941 | 951 | 931 | 950 | 494,000 |
| 1991/02/14 | 958 | 961 | 948 | 960 | 657,000 |
| 1991/02/13 | 947 | 970 | 947 | 960 | 326,000 |
| 1991/02/12 | 929 | 984 | 929 | 970 | 457,000 |
| 1991/02/08 | 925 | 935 | 925 | 927 | 326,000 |
| 1991/02/07 | 945 | 948 | 921 | 940 | 196,000 |
| 1991/02/06 | 950 | 950 | 930 | 948 | 292,000 |
| 1991/02/05 | 930 | 950 | 914 | 950 | 120,000 |
| 1991/02/04 | 913 | 934 | 913 | 934 | 75,000 |
| 1991/02/01 | 935 | 937 | 912 | 920 | 162,000 |
| 1991/01/31 | 966 | 970 | 945 | 945 | 88,000 |
| 1991/01/30 | 930 | 960 | 930 | 960 | 84,000 |
| 1991/01/29 | 955 | 960 | 930 | 930 | 78,000 |
| 1991/01/28 | 960 | 965 | 955 | 965 | 95,000 |
| 1991/01/25 | 930 | 950 | 925 | 950 | 252,000 |
| 1991/01/24 | 930 | 950 | 920 | 920 | 317,000 |
| 1991/01/23 | 938 | 957 | 927 | 927 | 137,000 |
| 1991/01/22 | 947 | 968 | 942 | 968 | 154,000 |
| 1991/01/21 | 925 | 958 | 920 | 958 | 207,000 |
| 1991/01/18 | 990 | 1,010 | 940 | 940 | 722,000 |
| 1991/01/17 | 936 | 980 | 936 | 980 | 358,000 |
| 1991/01/16 | 970 | 970 | 950 | 951 | 171,000 |
| 1991/01/14 | 1,010 | 1,030 | 995 | 1,030 | 172,000 |
| 1991/01/11 | 996 | 1,010 | 970 | 1,010 | 222,000 |
| 1991/01/10 | 965 | 998 | 955 | 998 | 170,000 |
| 1991/01/09 | 961 | 990 | 961 | 975 | 118,000 |
| 1991/01/08 | 995 | 995 | 971 | 971 | 200,000 |
| 1991/01/07 | 1,020 | 1,030 | 1,000 | 1,030 | 148,000 |
| 1991/01/04 | 1,020 | 1,040 | 1,000 | 1,040 | 85,000 |