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 |
|---|---|---|---|---|---|
| 1993/12/30 | 833 | 837 | 823 | 837 | 49,000 |
| 1993/12/29 | 811 | 824 | 805 | 823 | 125,000 |
| 1993/12/28 | 792 | 810 | 792 | 810 | 229,000 |
| 1993/12/27 | 790 | 794 | 774 | 793 | 214,000 |
| 1993/12/24 | 815 | 815 | 800 | 804 | 292,000 |
| 1993/12/22 | 819 | 821 | 795 | 813 | 606,000 |
| 1993/12/21 | 830 | 835 | 817 | 820 | 238,000 |
| 1993/12/20 | 879 | 879 | 819 | 820 | 164,000 |
| 1993/12/17 | 852 | 881 | 851 | 881 | 146,000 |
| 1993/12/16 | 837 | 869 | 834 | 858 | 209,000 |
| 1993/12/15 | 820 | 830 | 815 | 830 | 152,000 |
| 1993/12/14 | 830 | 832 | 816 | 830 | 81,000 |
| 1993/12/13 | 808 | 830 | 808 | 820 | 134,000 |
| 1993/12/10 | 810 | 833 | 781 | 833 | 1,180,000 |
| 1993/12/09 | 820 | 826 | 808 | 818 | 189,000 |
| 1993/12/08 | 808 | 813 | 800 | 800 | 378,000 |
| 1993/12/07 | 811 | 830 | 810 | 813 | 169,000 |
| 1993/12/06 | 833 | 833 | 815 | 817 | 274,000 |
| 1993/12/03 | 853 | 863 | 851 | 860 | 106,000 |
| 1993/12/02 | 843 | 875 | 840 | 873 | 220,000 |
| 1993/12/01 | 829 | 850 | 820 | 841 | 289,000 |
| 1993/11/30 | 798 | 827 | 796 | 827 | 345,000 |
| 1993/11/29 | 812 | 815 | 792 | 794 | 296,000 |
| 1993/11/26 | 860 | 860 | 820 | 820 | 293,000 |
| 1993/11/25 | 841 | 850 | 830 | 840 | 215,000 |
| 1993/11/24 | 844 | 862 | 831 | 831 | 195,000 |
| 1993/11/22 | 860 | 860 | 843 | 844 | 252,000 |
| 1993/11/19 | 861 | 869 | 860 | 860 | 316,000 |
| 1993/11/18 | 863 | 869 | 863 | 865 | 225,000 |
| 1993/11/17 | 863 | 870 | 863 | 865 | 265,000 |
| 1993/11/16 | 860 | 890 | 860 | 861 | 327,000 |
| 1993/11/15 | 896 | 896 | 860 | 860 | 534,000 |
| 1993/11/12 | 885 | 905 | 883 | 898 | 883,000 |
| 1993/11/11 | 883 | 895 | 881 | 885 | 135,000 |
| 1993/11/10 | 873 | 880 | 851 | 880 | 345,000 |
| 1993/11/09 | 899 | 899 | 870 | 870 | 340,000 |
| 1993/11/08 | 900 | 900 | 880 | 900 | 359,000 |
| 1993/11/05 | 911 | 911 | 886 | 900 | 805,000 |
| 1993/11/04 | 950 | 953 | 931 | 931 | 377,000 |
| 1993/11/02 | 959 | 969 | 949 | 950 | 248,000 |
| 1993/11/01 | 954 | 960 | 946 | 959 | 348,000 |
| 1993/10/29 | 974 | 974 | 952 | 952 | 250,000 |
| 1993/10/28 | 984 | 984 | 960 | 965 | 243,000 |
| 1993/10/27 | 984 | 990 | 978 | 984 | 229,000 |
| 1993/10/26 | 990 | 990 | 985 | 985 | 227,000 |
| 1993/10/25 | 986 | 1,010 | 986 | 995 | 164,000 |
| 1993/10/22 | 1,010 | 1,010 | 985 | 985 | 293,000 |
| 1993/10/21 | 995 | 1,010 | 995 | 1,000 | 84,000 |
| 1993/10/20 | 992 | 1,010 | 991 | 994 | 210,000 |
| 1993/10/19 | 990 | 1,000 | 990 | 991 | 299,000 |
| 1993/10/18 | 1,000 | 1,000 | 990 | 990 | 120,000 |
| 1993/10/15 | 990 | 1,010 | 990 | 991 | 322,000 |
| 1993/10/14 | 998 | 1,000 | 990 | 990 | 308,000 |
| 1993/10/13 | 998 | 1,000 | 990 | 998 | 286,000 |
| 1993/10/12 | 1,010 | 1,010 | 992 | 1,000 | 303,000 |
| 1993/10/08 | 1,010 | 1,030 | 1,010 | 1,030 | 498,000 |
| 1993/10/07 | 1,040 | 1,050 | 1,020 | 1,020 | 268,000 |
| 1993/10/06 | 1,070 | 1,070 | 1,050 | 1,060 | 181,000 |
| 1993/10/05 | 1,070 | 1,070 | 1,050 | 1,070 | 177,000 |
| 1993/10/04 | 1,070 | 1,070 | 1,050 | 1,070 | 82,000 |
| 1993/10/01 | 1,050 | 1,070 | 1,050 | 1,070 | 261,000 |
| 1993/09/30 | 1,070 | 1,080 | 1,050 | 1,050 | 198,000 |
| 1993/09/29 | 1,060 | 1,070 | 1,060 | 1,070 | 129,000 |
| 1993/09/28 | 1,070 | 1,080 | 1,060 | 1,070 | 202,000 |
| 1993/09/27 | 1,080 | 1,080 | 1,060 | 1,060 | 115,000 |
| 1993/09/24 | 1,060 | 1,080 | 1,060 | 1,080 | 268,000 |
| 1993/09/22 | 1,070 | 1,080 | 1,060 | 1,060 | 292,000 |
| 1993/09/21 | 1,090 | 1,100 | 1,080 | 1,090 | 227,000 |
| 1993/09/20 | 1,080 | 1,080 | 1,070 | 1,080 | 196,000 |
| 1993/09/17 | 1,090 | 1,090 | 1,070 | 1,080 | 241,000 |
| 1993/09/16 | 1,110 | 1,110 | 1,090 | 1,090 | 302,000 |
| 1993/09/14 | 1,120 | 1,120 | 1,100 | 1,110 | 444,000 |
| 1993/09/13 | 1,100 | 1,120 | 1,090 | 1,120 | 704,000 |
| 1993/09/10 | 1,100 | 1,120 | 1,090 | 1,100 | 2,268,000 |
| 1993/09/09 | 1,090 | 1,110 | 1,090 | 1,100 | 1,940,000 |
| 1993/09/08 | 1,060 | 1,070 | 1,060 | 1,070 | 143,000 |
| 1993/09/07 | 1,080 | 1,090 | 1,060 | 1,080 | 328,000 |
| 1993/09/06 | 1,080 | 1,100 | 1,070 | 1,080 | 1,037,000 |
| 1993/09/03 | 1,050 | 1,070 | 1,040 | 1,070 | 826,000 |
| 1993/09/02 | 1,070 | 1,070 | 1,050 | 1,060 | 615,000 |
| 1993/09/01 | 1,040 | 1,070 | 1,040 | 1,070 | 1,153,000 |
| 1993/08/31 | 1,050 | 1,060 | 1,040 | 1,040 | 294,000 |
| 1993/08/30 | 1,060 | 1,060 | 1,040 | 1,060 | 346,000 |
| 1993/08/27 | 1,020 | 1,070 | 1,020 | 1,050 | 1,246,000 |
| 1993/08/26 | 1,020 | 1,020 | 1,010 | 1,020 | 81,000 |
| 1993/08/25 | 1,010 | 1,020 | 1,010 | 1,020 | 232,000 |
| 1993/08/24 | 1,000 | 1,010 | 1,000 | 1,010 | 64,000 |
| 1993/08/23 | 1,010 | 1,010 | 996 | 1,000 | 83,000 |
| 1993/08/20 | 1,010 | 1,010 | 996 | 1,010 | 207,000 |
| 1993/08/19 | 1,010 | 1,010 | 992 | 1,000 | 1,314,000 |
| 1993/08/18 | 1,000 | 1,010 | 993 | 1,000 | 294,000 |
| 1993/08/17 | 1,010 | 1,010 | 996 | 1,000 | 203,000 |
| 1993/08/16 | 990 | 1,000 | 973 | 986 | 440,000 |
| 1993/08/13 | 1,000 | 1,010 | 1,000 | 1,000 | 424,000 |
| 1993/08/12 | 1,030 | 1,030 | 1,000 | 1,000 | 437,000 |
| 1993/08/11 | 1,020 | 1,030 | 1,020 | 1,020 | 149,000 |
| 1993/08/10 | 1,030 | 1,030 | 1,020 | 1,020 | 119,000 |
| 1993/08/09 | 991 | 1,020 | 991 | 1,020 | 250,000 |
| 1993/08/06 | 991 | 1,000 | 990 | 1,000 | 173,000 |
| 1993/08/05 | 1,020 | 1,030 | 1,000 | 1,000 | 264,000 |
| 1993/08/04 | 1,020 | 1,030 | 1,010 | 1,010 | 238,000 |
| 1993/08/03 | 1,020 | 1,030 | 1,010 | 1,030 | 195,000 |
| 1993/08/02 | 1,020 | 1,020 | 1,000 | 1,020 | 109,000 |
| 1993/07/30 | 1,020 | 1,020 | 1,000 | 1,000 | 257,000 |
| 1993/07/29 | 988 | 1,030 | 988 | 1,030 | 240,000 |
| 1993/07/28 | 999 | 1,000 | 990 | 990 | 159,000 |
| 1993/07/27 | 1,000 | 1,010 | 994 | 994 | 130,000 |
| 1993/07/26 | 999 | 1,000 | 995 | 1,000 | 177,000 |
| 1993/07/23 | 1,010 | 1,010 | 992 | 1,000 | 178,000 |
| 1993/07/22 | 1,020 | 1,020 | 1,010 | 1,020 | 402,000 |
| 1993/07/21 | 1,010 | 1,010 | 996 | 1,000 | 461,000 |
| 1993/07/20 | 981 | 991 | 980 | 987 | 153,000 |
| 1993/07/19 | 982 | 991 | 978 | 985 | 117,000 |
| 1993/07/16 | 985 | 985 | 975 | 980 | 219,000 |
| 1993/07/15 | 998 | 1,010 | 983 | 985 | 427,000 |
| 1993/07/14 | 1,000 | 1,010 | 981 | 998 | 263,000 |
| 1993/07/13 | 989 | 1,000 | 988 | 992 | 204,000 |
| 1993/07/12 | 980 | 985 | 971 | 980 | 524,000 |
| 1993/07/09 | 995 | 1,010 | 980 | 980 | 917,000 |
| 1993/07/08 | 1,010 | 1,010 | 995 | 995 | 144,000 |
| 1993/07/07 | 1,030 | 1,030 | 1,010 | 1,020 | 134,000 |
| 1993/07/06 | 990 | 1,020 | 990 | 1,020 | 174,000 |
| 1993/07/05 | 996 | 1,000 | 990 | 990 | 155,000 |
| 1993/07/02 | 1,030 | 1,030 | 994 | 1,000 | 331,000 |
| 1993/07/01 | 1,020 | 1,020 | 1,000 | 1,010 | 132,000 |
| 1993/06/30 | 1,000 | 1,020 | 1,000 | 1,020 | 160,000 |
| 1993/06/29 | 1,010 | 1,030 | 1,000 | 1,010 | 98,000 |
| 1993/06/28 | 1,000 | 1,030 | 1,000 | 1,020 | 125,000 |
| 1993/06/25 | 1,040 | 1,040 | 998 | 1,020 | 423,000 |
| 1993/06/24 | 1,030 | 1,040 | 1,010 | 1,020 | 297,000 |
| 1993/06/23 | 1,010 | 1,030 | 995 | 1,030 | 397,000 |
| 1993/06/22 | 1,000 | 1,010 | 991 | 995 | 233,000 |
| 1993/06/21 | 1,000 | 1,010 | 990 | 995 | 276,000 |
| 1993/06/18 | 1,010 | 1,020 | 1,010 | 1,020 | 297,000 |
| 1993/06/17 | 1,030 | 1,030 | 1,010 | 1,030 | 238,000 |
| 1993/06/16 | 1,040 | 1,040 | 1,020 | 1,030 | 313,000 |
| 1993/06/15 | 1,020 | 1,040 | 1,020 | 1,030 | 275,000 |
| 1993/06/14 | 1,030 | 1,040 | 1,020 | 1,030 | 278,000 |
| 1993/06/11 | 1,040 | 1,050 | 1,020 | 1,030 | 1,389,000 |
| 1993/06/10 | 1,020 | 1,040 | 1,020 | 1,020 | 243,000 |
| 1993/06/08 | 1,040 | 1,050 | 1,020 | 1,020 | 300,000 |
| 1993/06/07 | 1,060 | 1,060 | 1,030 | 1,030 | 341,000 |
| 1993/06/04 | 1,040 | 1,050 | 1,030 | 1,040 | 620,000 |
| 1993/06/03 | 1,030 | 1,050 | 1,030 | 1,040 | 185,000 |
| 1993/06/02 | 1,040 | 1,040 | 1,030 | 1,030 | 180,000 |
| 1993/06/01 | 1,020 | 1,040 | 1,020 | 1,020 | 368,000 |
| 1993/05/31 | 1,040 | 1,040 | 1,020 | 1,030 | 398,000 |
| 1993/05/28 | 1,060 | 1,060 | 1,030 | 1,040 | 366,000 |
| 1993/05/27 | 1,080 | 1,080 | 1,040 | 1,060 | 446,000 |
| 1993/05/26 | 1,050 | 1,070 | 1,050 | 1,070 | 262,000 |
| 1993/05/25 | 1,040 | 1,050 | 1,030 | 1,040 | 244,000 |
| 1993/05/24 | 1,050 | 1,060 | 1,030 | 1,040 | 395,000 |
| 1993/05/21 | 1,030 | 1,040 | 1,020 | 1,040 | 317,000 |
| 1993/05/20 | 1,040 | 1,040 | 1,010 | 1,030 | 673,000 |
| 1993/05/19 | 1,030 | 1,040 | 1,010 | 1,010 | 747,000 |
| 1993/05/18 | 1,060 | 1,060 | 1,030 | 1,040 | 594,000 |
| 1993/05/17 | 1,060 | 1,070 | 1,050 | 1,060 | 283,000 |
| 1993/05/14 | 1,070 | 1,080 | 1,050 | 1,060 | 641,000 |
| 1993/05/13 | 1,080 | 1,080 | 1,060 | 1,070 | 910,000 |
| 1993/05/12 | 1,120 | 1,120 | 1,070 | 1,090 | 438,000 |
| 1993/05/11 | 1,100 | 1,120 | 1,090 | 1,120 | 776,000 |
| 1993/05/10 | 1,090 | 1,120 | 1,090 | 1,120 | 347,000 |
| 1993/05/07 | 1,070 | 1,090 | 1,060 | 1,090 | 399,000 |
| 1993/05/06 | 1,120 | 1,120 | 1,080 | 1,080 | 332,000 |
| 1993/04/30 | 1,120 | 1,120 | 1,100 | 1,120 | 212,000 |
| 1993/04/28 | 1,140 | 1,150 | 1,100 | 1,100 | 709,000 |
| 1993/04/27 | 1,110 | 1,120 | 1,090 | 1,120 | 768,000 |
| 1993/04/26 | 1,090 | 1,110 | 1,090 | 1,100 | 607,000 |
| 1993/04/23 | 1,060 | 1,120 | 1,050 | 1,110 | 1,992,000 |
| 1993/04/22 | 1,060 | 1,070 | 1,050 | 1,050 | 467,000 |
| 1993/04/21 | 1,070 | 1,070 | 1,050 | 1,050 | 406,000 |
| 1993/04/20 | 1,050 | 1,070 | 1,040 | 1,050 | 638,000 |
| 1993/04/19 | 1,060 | 1,070 | 1,040 | 1,050 | 651,000 |
| 1993/04/16 | 1,060 | 1,060 | 1,040 | 1,040 | 480,000 |
| 1993/04/15 | 1,050 | 1,060 | 1,030 | 1,060 | 355,000 |
| 1993/04/14 | 1,060 | 1,070 | 1,030 | 1,050 | 821,000 |
| 1993/04/13 | 1,010 | 1,050 | 1,010 | 1,050 | 832,000 |
| 1993/04/12 | 1,030 | 1,030 | 1,010 | 1,020 | 149,000 |
| 1993/04/09 | 995 | 1,030 | 995 | 1,030 | 969,000 |
| 1993/04/08 | 1,010 | 1,010 | 988 | 995 | 360,000 |
| 1993/04/07 | 987 | 1,020 | 980 | 990 | 551,000 |
| 1993/04/06 | 990 | 990 | 972 | 977 | 488,000 |
| 1993/04/05 | 991 | 1,000 | 980 | 990 | 943,000 |
| 1993/04/02 | 1,010 | 1,020 | 985 | 985 | 735,000 |
| 1993/04/01 | 978 | 1,020 | 978 | 1,010 | 311,000 |
| 1993/03/31 | 1,000 | 1,010 | 988 | 988 | 304,000 |
| 1993/03/30 | 1,010 | 1,010 | 989 | 1,000 | 340,000 |
| 1993/03/29 | 1,010 | 1,030 | 1,000 | 1,010 | 524,000 |
| 1993/03/26 | 1,020 | 1,030 | 1,000 | 1,030 | 601,000 |
| 1993/03/25 | 1,030 | 1,050 | 1,010 | 1,010 | 311,000 |
| 1993/03/24 | 1,020 | 1,030 | 1,020 | 1,020 | 331,000 |
| 1993/03/23 | 1,030 | 1,040 | 1,020 | 1,020 | 1,236,000 |
| 1993/03/22 | 1,010 | 1,030 | 1,000 | 1,030 | 332,000 |
| 1993/03/19 | 1,030 | 1,030 | 1,000 | 1,020 | 619,000 |
| 1993/03/18 | 1,030 | 1,050 | 1,010 | 1,020 | 647,000 |
| 1993/03/17 | 1,010 | 1,010 | 1,000 | 1,000 | 265,000 |
| 1993/03/16 | 1,010 | 1,010 | 995 | 1,010 | 230,000 |
| 1993/03/15 | 1,010 | 1,010 | 1,000 | 1,010 | 228,000 |
| 1993/03/12 | 1,010 | 1,030 | 1,000 | 1,010 | 1,589,000 |
| 1993/03/11 | 1,000 | 1,010 | 999 | 1,000 | 481,000 |
| 1993/03/10 | 1,000 | 1,010 | 996 | 997 | 553,000 |
| 1993/03/09 | 988 | 1,010 | 988 | 1,000 | 1,058,000 |
| 1993/03/08 | 985 | 1,010 | 985 | 988 | 669,000 |
| 1993/03/05 | 985 | 988 | 983 | 985 | 299,000 |
| 1993/03/04 | 979 | 986 | 979 | 986 | 261,000 |
| 1993/03/03 | 979 | 980 | 972 | 980 | 131,000 |
| 1993/03/02 | 970 | 980 | 966 | 979 | 165,000 |
| 1993/03/01 | 975 | 975 | 965 | 970 | 164,000 |
| 1993/02/26 | 975 | 975 | 970 | 975 | 190,000 |
| 1993/02/25 | 969 | 976 | 966 | 975 | 300,000 |
| 1993/02/24 | 968 | 975 | 962 | 962 | 335,000 |
| 1993/02/23 | 962 | 975 | 962 | 962 | 217,000 |
| 1993/02/22 | 959 | 979 | 959 | 960 | 139,000 |
| 1993/02/19 | 967 | 980 | 959 | 969 | 355,000 |
| 1993/02/18 | 967 | 967 | 952 | 957 | 295,000 |
| 1993/02/17 | 975 | 975 | 959 | 967 | 224,000 |
| 1993/02/16 | 994 | 994 | 966 | 966 | 184,000 |
| 1993/02/15 | 981 | 985 | 972 | 985 | 218,000 |
| 1993/02/12 | 988 | 988 | 971 | 972 | 548,000 |
| 1993/02/10 | 977 | 980 | 968 | 978 | 175,000 |
| 1993/02/09 | 976 | 976 | 963 | 967 | 144,000 |
| 1993/02/08 | 984 | 984 | 976 | 976 | 186,000 |
| 1993/02/05 | 980 | 990 | 974 | 974 | 273,000 |
| 1993/02/04 | 993 | 994 | 979 | 979 | 323,000 |
| 1993/02/03 | 990 | 995 | 990 | 990 | 237,000 |
| 1993/02/02 | 990 | 998 | 985 | 985 | 167,000 |
| 1993/02/01 | 999 | 1,000 | 990 | 996 | 140,000 |
| 1993/01/29 | 988 | 999 | 980 | 999 | 576,000 |
| 1993/01/28 | 947 | 979 | 945 | 978 | 324,000 |
| 1993/01/27 | 950 | 950 | 941 | 948 | 352,000 |
| 1993/01/26 | 945 | 948 | 934 | 944 | 308,000 |
| 1993/01/25 | 943 | 943 | 936 | 936 | 264,000 |
| 1993/01/22 | 947 | 952 | 942 | 942 | 204,000 |
| 1993/01/21 | 952 | 952 | 946 | 947 | 297,000 |
| 1993/01/20 | 966 | 966 | 951 | 951 | 202,000 |
| 1993/01/19 | 963 | 965 | 960 | 964 | 278,000 |
| 1993/01/18 | 963 | 967 | 962 | 962 | 192,000 |
| 1993/01/14 | 968 | 970 | 959 | 967 | 150,000 |
| 1993/01/13 | 966 | 969 | 958 | 969 | 176,000 |
| 1993/01/12 | 967 | 972 | 963 | 968 | 266,000 |
| 1993/01/11 | 979 | 979 | 967 | 969 | 197,000 |
| 1993/01/08 | 982 | 987 | 972 | 972 | 570,000 |
| 1993/01/07 | 995 | 1,000 | 985 | 992 | 340,000 |
| 1993/01/06 | 996 | 1,000 | 990 | 994 | 269,000 |
| 1993/01/05 | 1,010 | 1,010 | 996 | 1,000 | 300,000 |
| 1993/01/04 | 1,020 | 1,020 | 1,000 | 1,020 | 90,000 |