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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,010 | 1,020 | 1,000 | 1,020 | 142,000 |
| 1992/12/29 | 1,020 | 1,030 | 1,010 | 1,020 | 523,000 |
| 1992/12/28 | 1,030 | 1,030 | 1,020 | 1,030 | 221,000 |
| 1992/12/25 | 1,030 | 1,030 | 1,020 | 1,030 | 253,000 |
| 1992/12/24 | 1,030 | 1,040 | 1,020 | 1,030 | 427,000 |
| 1992/12/22 | 1,020 | 1,030 | 1,020 | 1,030 | 210,000 |
| 1992/12/21 | 1,040 | 1,040 | 1,020 | 1,020 | 305,000 |
| 1992/12/18 | 1,020 | 1,030 | 1,010 | 1,020 | 380,000 |
| 1992/12/17 | 1,020 | 1,030 | 1,010 | 1,010 | 451,000 |
| 1992/12/16 | 1,030 | 1,050 | 1,020 | 1,030 | 339,000 |
| 1992/12/15 | 1,030 | 1,050 | 1,030 | 1,030 | 166,000 |
| 1992/12/14 | 1,030 | 1,040 | 1,020 | 1,040 | 120,000 |
| 1992/12/11 | 1,050 | 1,050 | 1,020 | 1,020 | 1,070,000 |
| 1992/12/10 | 1,050 | 1,050 | 1,020 | 1,020 | 626,000 |
| 1992/12/09 | 1,040 | 1,050 | 1,030 | 1,030 | 116,000 |
| 1992/12/08 | 1,030 | 1,040 | 1,020 | 1,030 | 82,000 |
| 1992/12/07 | 1,030 | 1,040 | 1,020 | 1,030 | 90,000 |
| 1992/12/04 | 1,040 | 1,050 | 1,030 | 1,040 | 100,000 |
| 1992/12/03 | 1,040 | 1,050 | 1,020 | 1,030 | 301,000 |
| 1992/12/02 | 1,040 | 1,050 | 1,020 | 1,030 | 111,000 |
| 1992/12/01 | 1,040 | 1,050 | 1,030 | 1,030 | 378,000 |
| 1992/11/30 | 1,050 | 1,050 | 1,030 | 1,030 | 245,000 |
| 1992/11/27 | 1,030 | 1,050 | 1,030 | 1,050 | 305,000 |
| 1992/11/26 | 1,040 | 1,050 | 1,030 | 1,050 | 657,000 |
| 1992/11/25 | 1,050 | 1,050 | 1,030 | 1,050 | 298,000 |
| 1992/11/24 | 1,040 | 1,050 | 1,030 | 1,040 | 291,000 |
| 1992/11/20 | 1,010 | 1,040 | 1,000 | 1,040 | 384,000 |
| 1992/11/19 | 1,020 | 1,020 | 1,000 | 1,020 | 382,000 |
| 1992/11/18 | 999 | 1,020 | 993 | 1,020 | 328,000 |
| 1992/11/17 | 1,000 | 1,000 | 990 | 993 | 335,000 |
| 1992/11/16 | 1,010 | 1,010 | 995 | 1,000 | 110,000 |
| 1992/11/13 | 1,010 | 1,020 | 990 | 995 | 672,000 |
| 1992/11/12 | 998 | 1,010 | 980 | 1,010 | 593,000 |
| 1992/11/11 | 1,000 | 1,000 | 991 | 998 | 265,000 |
| 1992/11/10 | 991 | 1,000 | 991 | 999 | 170,000 |
| 1992/11/09 | 1,010 | 1,010 | 990 | 990 | 148,000 |
| 1992/11/06 | 1,020 | 1,020 | 1,000 | 1,010 | 177,000 |
| 1992/11/05 | 1,000 | 1,020 | 1,000 | 1,010 | 160,000 |
| 1992/11/04 | 1,000 | 1,020 | 1,000 | 1,000 | 188,000 |
| 1992/11/02 | 993 | 1,000 | 990 | 1,000 | 109,000 |
| 1992/10/30 | 1,000 | 1,000 | 993 | 994 | 217,000 |
| 1992/10/29 | 1,000 | 1,010 | 1,000 | 1,000 | 90,000 |
| 1992/10/28 | 1,020 | 1,030 | 1,000 | 1,000 | 295,000 |
| 1992/10/27 | 1,010 | 1,020 | 1,000 | 1,020 | 200,000 |
| 1992/10/26 | 1,020 | 1,020 | 1,010 | 1,020 | 268,000 |
| 1992/10/23 | 1,030 | 1,030 | 1,010 | 1,020 | 479,000 |
| 1992/10/22 | 1,010 | 1,040 | 1,000 | 1,020 | 673,000 |
| 1992/10/21 | 1,010 | 1,020 | 1,000 | 1,020 | 271,000 |
| 1992/10/20 | 1,040 | 1,040 | 1,000 | 1,020 | 406,000 |
| 1992/10/19 | 1,020 | 1,040 | 1,010 | 1,030 | 734,000 |
| 1992/10/16 | 1,050 | 1,050 | 1,010 | 1,010 | 1,111,000 |
| 1992/10/15 | 1,020 | 1,050 | 1,020 | 1,050 | 1,434,000 |
| 1992/10/14 | 1,020 | 1,020 | 1,000 | 1,010 | 1,505,000 |
| 1992/10/13 | 1,010 | 1,010 | 1,000 | 1,010 | 273,000 |
| 1992/10/12 | 1,000 | 1,010 | 993 | 1,010 | 388,000 |
| 1992/10/09 | 995 | 1,010 | 993 | 993 | 1,529,000 |
| 1992/10/08 | 1,010 | 1,010 | 1,000 | 1,010 | 415,000 |
| 1992/10/07 | 1,020 | 1,050 | 1,000 | 1,020 | 1,957,000 |
| 1992/10/06 | 1,010 | 1,020 | 1,000 | 1,020 | 303,000 |
| 1992/10/05 | 991 | 1,020 | 991 | 999 | 227,000 |
| 1992/10/02 | 1,010 | 1,030 | 1,000 | 1,000 | 502,000 |
| 1992/10/01 | 990 | 1,010 | 989 | 997 | 365,000 |
| 1992/09/30 | 1,010 | 1,020 | 980 | 980 | 331,000 |
| 1992/09/29 | 1,000 | 1,020 | 993 | 1,000 | 376,000 |
| 1992/09/28 | 1,020 | 1,020 | 999 | 999 | 377,000 |
| 1992/09/25 | 1,020 | 1,040 | 1,020 | 1,020 | 478,000 |
| 1992/09/24 | 1,040 | 1,040 | 1,010 | 1,020 | 635,000 |
| 1992/09/22 | 1,020 | 1,030 | 1,000 | 1,020 | 386,000 |
| 1992/09/21 | 1,030 | 1,030 | 1,000 | 1,000 | 176,000 |
| 1992/09/18 | 996 | 1,020 | 994 | 1,010 | 292,000 |
| 1992/09/17 | 995 | 1,030 | 995 | 1,010 | 267,000 |
| 1992/09/16 | 1,010 | 1,010 | 991 | 995 | 384,000 |
| 1992/09/14 | 1,020 | 1,030 | 1,010 | 1,030 | 450,000 |
| 1992/09/11 | 1,030 | 1,040 | 999 | 1,000 | 2,109,000 |
| 1992/09/10 | 1,060 | 1,090 | 1,050 | 1,050 | 2,760,000 |
| 1992/09/09 | 1,040 | 1,040 | 1,020 | 1,040 | 998,000 |
| 1992/09/08 | 1,020 | 1,060 | 1,000 | 1,050 | 1,591,000 |
| 1992/09/07 | 1,040 | 1,040 | 1,000 | 1,000 | 683,000 |
| 1992/09/04 | 1,020 | 1,050 | 1,000 | 1,020 | 1,813,000 |
| 1992/09/03 | 983 | 1,020 | 980 | 1,010 | 445,000 |
| 1992/09/02 | 966 | 984 | 965 | 975 | 151,000 |
| 1992/09/01 | 1,000 | 1,010 | 971 | 976 | 298,000 |
| 1992/08/31 | 978 | 1,000 | 970 | 981 | 520,000 |
| 1992/08/28 | 972 | 1,020 | 961 | 988 | 975,000 |
| 1992/08/27 | 984 | 997 | 975 | 990 | 634,000 |
| 1992/08/26 | 941 | 968 | 941 | 959 | 292,000 |
| 1992/08/25 | 969 | 978 | 951 | 951 | 397,000 |
| 1992/08/24 | 990 | 994 | 970 | 990 | 587,000 |
| 1992/08/21 | 959 | 989 | 950 | 980 | 439,000 |
| 1992/08/20 | 931 | 970 | 931 | 955 | 262,000 |
| 1992/08/19 | 914 | 950 | 905 | 930 | 329,000 |
| 1992/08/18 | 921 | 939 | 905 | 905 | 190,000 |
| 1992/08/17 | 955 | 960 | 941 | 941 | 50,000 |
| 1992/08/14 | 920 | 945 | 920 | 940 | 548,000 |
| 1992/08/13 | 938 | 945 | 930 | 930 | 190,000 |
| 1992/08/12 | 935 | 942 | 920 | 935 | 316,000 |
| 1992/08/11 | 931 | 940 | 925 | 928 | 224,000 |
| 1992/08/10 | 935 | 935 | 926 | 928 | 240,000 |
| 1992/08/07 | 945 | 964 | 935 | 936 | 82,000 |
| 1992/08/06 | 958 | 965 | 949 | 949 | 176,000 |
| 1992/08/05 | 947 | 964 | 945 | 957 | 179,000 |
| 1992/08/04 | 940 | 954 | 932 | 939 | 155,000 |
| 1992/08/03 | 947 | 960 | 938 | 940 | 149,000 |
| 1992/07/31 | 955 | 969 | 950 | 957 | 344,000 |
| 1992/07/30 | 927 | 956 | 927 | 956 | 242,000 |
| 1992/07/29 | 925 | 944 | 917 | 917 | 270,000 |
| 1992/07/28 | 920 | 930 | 914 | 922 | 177,000 |
| 1992/07/27 | 948 | 948 | 921 | 922 | 338,000 |
| 1992/07/24 | 935 | 946 | 925 | 928 | 362,000 |
| 1992/07/23 | 926 | 955 | 925 | 950 | 318,000 |
| 1992/07/22 | 944 | 946 | 921 | 930 | 642,000 |
| 1992/07/21 | 937 | 964 | 937 | 944 | 459,000 |
| 1992/07/20 | 946 | 953 | 925 | 936 | 452,000 |
| 1992/07/17 | 990 | 991 | 966 | 966 | 269,000 |
| 1992/07/16 | 983 | 999 | 981 | 990 | 222,000 |
| 1992/07/15 | 1,000 | 1,010 | 991 | 991 | 496,000 |
| 1992/07/14 | 1,010 | 1,020 | 991 | 1,000 | 614,000 |
| 1992/07/13 | 997 | 1,020 | 990 | 1,020 | 1,224,000 |
| 1992/07/10 | 1,020 | 1,020 | 989 | 995 | 691,000 |
| 1992/07/09 | 989 | 1,010 | 988 | 1,000 | 654,000 |
| 1992/07/08 | 965 | 991 | 965 | 991 | 279,000 |
| 1992/07/07 | 971 | 975 | 965 | 969 | 130,000 |
| 1992/07/06 | 985 | 985 | 971 | 980 | 156,000 |
| 1992/07/03 | 973 | 995 | 970 | 990 | 657,000 |
| 1992/07/02 | 939 | 975 | 937 | 975 | 829,000 |
| 1992/07/01 | 925 | 939 | 910 | 939 | 172,000 |
| 1992/06/30 | 920 | 935 | 911 | 935 | 226,000 |
| 1992/06/29 | 930 | 930 | 915 | 916 | 177,000 |
| 1992/06/26 | 940 | 940 | 916 | 920 | 392,000 |
| 1992/06/25 | 911 | 935 | 911 | 935 | 130,000 |
| 1992/06/24 | 921 | 926 | 910 | 910 | 247,000 |
| 1992/06/23 | 911 | 921 | 910 | 921 | 276,000 |
| 1992/06/22 | 918 | 918 | 910 | 911 | 445,000 |
| 1992/06/19 | 919 | 930 | 910 | 920 | 374,000 |
| 1992/06/18 | 911 | 930 | 907 | 909 | 549,000 |
| 1992/06/17 | 917 | 925 | 912 | 915 | 433,000 |
| 1992/06/16 | 920 | 938 | 916 | 921 | 165,000 |
| 1992/06/15 | 921 | 931 | 917 | 917 | 280,000 |
| 1992/06/12 | 945 | 955 | 929 | 931 | 2,304,000 |
| 1992/06/11 | 938 | 958 | 938 | 953 | 190,000 |
| 1992/06/10 | 957 | 957 | 920 | 928 | 196,000 |
| 1992/06/09 | 930 | 960 | 920 | 960 | 86,000 |
| 1992/06/08 | 935 | 940 | 915 | 940 | 268,000 |
| 1992/06/05 | 940 | 945 | 931 | 933 | 168,000 |
| 1992/06/04 | 958 | 958 | 930 | 940 | 236,000 |
| 1992/06/03 | 959 | 964 | 951 | 951 | 202,000 |
| 1992/06/02 | 930 | 959 | 920 | 959 | 196,000 |
| 1992/06/01 | 960 | 961 | 930 | 930 | 143,000 |
| 1992/05/29 | 940 | 963 | 940 | 960 | 76,000 |
| 1992/05/28 | 930 | 943 | 921 | 940 | 131,000 |
| 1992/05/27 | 950 | 950 | 925 | 940 | 399,000 |
| 1992/05/26 | 969 | 975 | 955 | 960 | 206,000 |
| 1992/05/25 | 944 | 979 | 944 | 979 | 204,000 |
| 1992/05/22 | 967 | 967 | 952 | 953 | 402,000 |
| 1992/05/21 | 965 | 976 | 963 | 976 | 549,000 |
| 1992/05/20 | 955 | 968 | 953 | 967 | 314,000 |
| 1992/05/19 | 935 | 958 | 933 | 950 | 265,000 |
| 1992/05/18 | 948 | 950 | 926 | 933 | 76,000 |
| 1992/05/15 | 924 | 943 | 924 | 938 | 284,000 |
| 1992/05/14 | 948 | 949 | 932 | 944 | 376,000 |
| 1992/05/13 | 913 | 953 | 913 | 948 | 862,000 |
| 1992/05/12 | 928 | 928 | 910 | 911 | 387,000 |
| 1992/05/11 | 911 | 928 | 910 | 925 | 391,000 |
| 1992/05/08 | 904 | 918 | 891 | 917 | 381,000 |
| 1992/05/07 | 887 | 914 | 864 | 914 | 386,000 |
| 1992/05/06 | 870 | 900 | 870 | 890 | 174,000 |
| 1992/05/01 | 875 | 890 | 873 | 875 | 215,000 |
| 1992/04/30 | 888 | 888 | 870 | 888 | 144,000 |
| 1992/04/28 | 861 | 885 | 856 | 878 | 338,000 |
| 1992/04/27 | 838 | 868 | 838 | 856 | 192,000 |
| 1992/04/24 | 874 | 880 | 843 | 868 | 323,000 |
| 1992/04/23 | 840 | 870 | 830 | 864 | 246,000 |
| 1992/04/22 | 844 | 847 | 830 | 840 | 336,000 |
| 1992/04/21 | 835 | 845 | 830 | 840 | 339,000 |
| 1992/04/20 | 861 | 861 | 840 | 840 | 258,000 |
| 1992/04/17 | 886 | 891 | 870 | 871 | 604,000 |
| 1992/04/16 | 906 | 910 | 895 | 901 | 304,000 |
| 1992/04/15 | 920 | 921 | 901 | 906 | 358,000 |
| 1992/04/14 | 911 | 919 | 885 | 910 | 223,000 |
| 1992/04/13 | 946 | 961 | 901 | 911 | 294,000 |
| 1992/04/10 | 946 | 965 | 935 | 936 | 185,000 |
| 1992/04/09 | 930 | 965 | 920 | 940 | 266,000 |
| 1992/04/08 | 935 | 940 | 920 | 920 | 343,000 |
| 1992/04/07 | 960 | 962 | 945 | 960 | 180,000 |
| 1992/04/06 | 975 | 986 | 960 | 960 | 124,000 |
| 1992/04/03 | 935 | 976 | 921 | 976 | 198,000 |
| 1992/04/02 | 941 | 960 | 925 | 925 | 506,000 |
| 1992/04/01 | 975 | 985 | 951 | 951 | 198,000 |
| 1992/03/31 | 1,000 | 1,010 | 980 | 981 | 145,000 |
| 1992/03/30 | 1,010 | 1,010 | 990 | 1,010 | 120,000 |
| 1992/03/27 | 1,000 | 1,030 | 992 | 1,010 | 108,000 |
| 1992/03/26 | 1,030 | 1,030 | 989 | 1,000 | 102,000 |
| 1992/03/25 | 1,000 | 1,040 | 1,000 | 1,040 | 291,000 |
| 1992/03/24 | 1,010 | 1,030 | 994 | 1,010 | 121,000 |
| 1992/03/23 | 1,020 | 1,030 | 1,010 | 1,020 | 149,000 |
| 1992/03/19 | 980 | 1,020 | 968 | 1,020 | 524,000 |
| 1992/03/18 | 980 | 1,000 | 960 | 980 | 352,000 |
| 1992/03/17 | 960 | 1,000 | 950 | 1,000 | 301,000 |
| 1992/03/16 | 960 | 967 | 955 | 955 | 187,000 |
| 1992/03/13 | 975 | 1,000 | 972 | 977 | 1,616,000 |
| 1992/03/12 | 990 | 1,000 | 981 | 985 | 135,000 |
| 1992/03/11 | 990 | 1,000 | 985 | 990 | 103,000 |
| 1992/03/10 | 1,000 | 1,000 | 980 | 1,000 | 103,000 |
| 1992/03/09 | 1,020 | 1,020 | 990 | 991 | 33,000 |
| 1992/03/06 | 1,010 | 1,030 | 1,010 | 1,030 | 216,000 |
| 1992/03/05 | 1,030 | 1,030 | 995 | 1,010 | 243,000 |
| 1992/03/04 | 967 | 1,030 | 967 | 1,030 | 237,000 |
| 1992/03/03 | 1,010 | 1,010 | 966 | 966 | 153,000 |
| 1992/03/02 | 1,000 | 1,010 | 996 | 1,000 | 141,000 |
| 1992/02/28 | 991 | 1,000 | 987 | 995 | 151,000 |
| 1992/02/27 | 992 | 1,000 | 990 | 990 | 221,000 |
| 1992/02/26 | 975 | 995 | 965 | 987 | 207,000 |
| 1992/02/25 | 970 | 990 | 960 | 975 | 183,000 |
| 1992/02/24 | 989 | 995 | 980 | 980 | 221,000 |
| 1992/02/21 | 969 | 995 | 957 | 995 | 134,000 |
| 1992/02/20 | 967 | 980 | 960 | 979 | 154,000 |
| 1992/02/19 | 958 | 965 | 956 | 957 | 148,000 |
| 1992/02/18 | 977 | 980 | 961 | 963 | 189,000 |
| 1992/02/17 | 961 | 980 | 960 | 980 | 165,000 |
| 1992/02/14 | 980 | 990 | 961 | 961 | 137,000 |
| 1992/02/13 | 968 | 989 | 964 | 972 | 333,000 |
| 1992/02/12 | 989 | 989 | 965 | 968 | 169,000 |
| 1992/02/10 | 989 | 1,000 | 989 | 991 | 81,000 |
| 1992/02/07 | 1,020 | 1,020 | 1,000 | 1,000 | 151,000 |
| 1992/02/06 | 1,020 | 1,030 | 991 | 1,000 | 236,000 |
| 1992/02/05 | 992 | 1,000 | 990 | 1,000 | 167,000 |
| 1992/02/04 | 989 | 1,000 | 989 | 998 | 217,000 |
| 1992/02/03 | 994 | 1,030 | 993 | 995 | 161,000 |
| 1992/01/31 | 981 | 1,040 | 981 | 990 | 361,000 |
| 1992/01/30 | 990 | 1,010 | 980 | 980 | 173,000 |
| 1992/01/29 | 970 | 991 | 970 | 991 | 73,000 |
| 1992/01/28 | 959 | 990 | 959 | 980 | 226,000 |
| 1992/01/27 | 965 | 979 | 954 | 960 | 96,000 |
| 1992/01/24 | 975 | 980 | 970 | 975 | 147,000 |
| 1992/01/23 | 990 | 1,000 | 986 | 990 | 167,000 |
| 1992/01/22 | 960 | 980 | 955 | 980 | 315,000 |
| 1992/01/21 | 967 | 974 | 957 | 960 | 241,000 |
| 1992/01/20 | 974 | 974 | 955 | 957 | 274,000 |
| 1992/01/17 | 980 | 993 | 970 | 971 | 291,000 |
| 1992/01/16 | 1,000 | 1,000 | 984 | 993 | 289,000 |
| 1992/01/14 | 991 | 1,000 | 990 | 993 | 203,000 |
| 1992/01/13 | 1,000 | 1,000 | 980 | 987 | 207,000 |
| 1992/01/10 | 1,010 | 1,030 | 1,000 | 1,010 | 351,000 |
| 1992/01/09 | 1,020 | 1,060 | 1,010 | 1,020 | 244,000 |
| 1992/01/08 | 1,040 | 1,040 | 1,000 | 1,010 | 187,000 |
| 1992/01/07 | 1,080 | 1,080 | 1,060 | 1,070 | 187,000 |
| 1992/01/06 | 1,080 | 1,090 | 1,070 | 1,080 | 172,000 |