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 |
---|---|---|---|---|---|
1994/12/30 | 801 | 819 | 801 | 811 | 66,000 |
1994/12/29 | 801 | 818 | 801 | 808 | 136,000 |
1994/12/28 | 810 | 818 | 800 | 803 | 404,000 |
1994/12/27 | 815 | 815 | 805 | 805 | 123,000 |
1994/12/26 | 810 | 815 | 805 | 815 | 126,000 |
1994/12/22 | 820 | 825 | 811 | 820 | 210,000 |
1994/12/21 | 810 | 815 | 805 | 814 | 99,000 |
1994/12/20 | 809 | 818 | 809 | 816 | 124,000 |
1994/12/19 | 810 | 820 | 810 | 819 | 301,000 |
1994/12/16 | 804 | 820 | 801 | 820 | 668,000 |
1994/12/15 | 795 | 807 | 793 | 804 | 129,000 |
1994/12/14 | 780 | 795 | 780 | 795 | 28,000 |
1994/12/13 | 784 | 790 | 771 | 780 | 57,000 |
1994/12/12 | 792 | 792 | 784 | 784 | 42,000 |
1994/12/09 | 797 | 802 | 787 | 787 | 820,000 |
1994/12/08 | 775 | 792 | 775 | 787 | 128,000 |
1994/12/07 | 777 | 790 | 775 | 790 | 68,000 |
1994/12/06 | 789 | 792 | 785 | 792 | 92,000 |
1994/12/05 | 782 | 789 | 780 | 789 | 116,000 |
1994/12/02 | 771 | 781 | 771 | 772 | 57,000 |
1994/12/01 | 782 | 792 | 781 | 781 | 92,000 |
1994/11/30 | 790 | 799 | 782 | 792 | 127,000 |
1994/11/29 | 790 | 790 | 786 | 790 | 56,000 |
1994/11/28 | 785 | 789 | 785 | 789 | 52,000 |
1994/11/25 | 783 | 786 | 780 | 780 | 216,000 |
1994/11/24 | 780 | 787 | 780 | 783 | 147,000 |
1994/11/22 | 794 | 794 | 790 | 790 | 119,000 |
1994/11/21 | 819 | 822 | 805 | 805 | 67,000 |
1994/11/18 | 829 | 829 | 820 | 824 | 54,000 |
1994/11/17 | 828 | 828 | 826 | 828 | 44,000 |
1994/11/16 | 832 | 832 | 828 | 828 | 63,000 |
1994/11/15 | 833 | 833 | 832 | 832 | 117,000 |
1994/11/14 | 824 | 833 | 824 | 832 | 194,000 |
1994/11/11 | 833 | 833 | 823 | 832 | 602,000 |
1994/11/10 | 831 | 831 | 822 | 823 | 175,000 |
1994/11/09 | 829 | 837 | 822 | 831 | 91,000 |
1994/11/08 | 820 | 839 | 816 | 839 | 97,000 |
1994/11/07 | 821 | 821 | 820 | 820 | 29,000 |
1994/11/04 | 838 | 840 | 830 | 831 | 113,000 |
1994/11/02 | 816 | 838 | 816 | 830 | 116,000 |
1994/11/01 | 818 | 826 | 816 | 824 | 72,000 |
1994/10/31 | 827 | 831 | 826 | 828 | 32,000 |
1994/10/28 | 826 | 831 | 820 | 821 | 71,000 |
1994/10/27 | 825 | 829 | 825 | 826 | 55,000 |
1994/10/26 | 819 | 834 | 819 | 834 | 42,000 |
1994/10/25 | 833 | 833 | 818 | 820 | 67,000 |
1994/10/24 | 825 | 834 | 825 | 834 | 35,000 |
1994/10/21 | 825 | 835 | 825 | 834 | 93,000 |
1994/10/20 | 823 | 833 | 823 | 825 | 193,000 |
1994/10/19 | 828 | 828 | 822 | 823 | 118,000 |
1994/10/18 | 819 | 828 | 818 | 821 | 53,000 |
1994/10/17 | 816 | 829 | 816 | 818 | 145,000 |
1994/10/14 | 827 | 827 | 815 | 815 | 370,000 |
1994/10/13 | 834 | 837 | 821 | 830 | 32,000 |
1994/10/12 | 815 | 841 | 805 | 841 | 92,000 |
1994/10/11 | 820 | 820 | 800 | 800 | 108,000 |
1994/10/07 | 820 | 820 | 811 | 811 | 77,000 |
1994/10/06 | 809 | 820 | 805 | 810 | 79,000 |
1994/10/05 | 795 | 801 | 795 | 801 | 44,000 |
1994/10/04 | 795 | 799 | 795 | 795 | 49,000 |
1994/10/03 | 805 | 805 | 794 | 795 | 38,000 |
1994/09/30 | 801 | 805 | 791 | 791 | 133,000 |
1994/09/29 | 809 | 814 | 800 | 800 | 163,000 |
1994/09/28 | 809 | 814 | 808 | 808 | 208,000 |
1994/09/27 | 812 | 817 | 802 | 808 | 243,000 |
1994/09/26 | 834 | 834 | 812 | 812 | 153,000 |
1994/09/22 | 840 | 840 | 831 | 836 | 415,000 |
1994/09/21 | 837 | 843 | 830 | 839 | 122,000 |
1994/09/20 | 838 | 845 | 829 | 845 | 415,000 |
1994/09/19 | 833 | 834 | 824 | 825 | 217,000 |
1994/09/16 | 826 | 828 | 824 | 824 | 248,000 |
1994/09/14 | 834 | 834 | 825 | 826 | 163,000 |
1994/09/13 | 835 | 835 | 826 | 831 | 255,000 |
1994/09/12 | 826 | 835 | 826 | 835 | 117,000 |
1994/09/09 | 833 | 842 | 825 | 825 | 1,141,000 |
1994/09/08 | 824 | 835 | 824 | 824 | 115,000 |
1994/09/07 | 842 | 850 | 841 | 841 | 123,000 |
1994/09/06 | 848 | 858 | 841 | 850 | 39,000 |
1994/09/05 | 842 | 852 | 841 | 841 | 30,000 |
1994/09/02 | 854 | 854 | 842 | 843 | 34,000 |
1994/09/01 | 854 | 855 | 848 | 848 | 124,000 |
1994/08/31 | 841 | 855 | 841 | 850 | 113,000 |
1994/08/30 | 832 | 837 | 831 | 831 | 54,000 |
1994/08/29 | 850 | 860 | 833 | 833 | 133,000 |
1994/08/26 | 826 | 845 | 826 | 831 | 122,000 |
1994/08/25 | 844 | 844 | 831 | 831 | 52,000 |
1994/08/24 | 825 | 845 | 825 | 845 | 113,000 |
1994/08/23 | 825 | 847 | 823 | 826 | 96,000 |
1994/08/22 | 830 | 831 | 823 | 823 | 50,000 |
1994/08/19 | 842 | 844 | 830 | 830 | 121,000 |
1994/08/18 | 845 | 855 | 845 | 852 | 25,000 |
1994/08/17 | 859 | 859 | 855 | 855 | 18,000 |
1994/08/16 | 858 | 875 | 858 | 869 | 330,000 |
1994/08/15 | 859 | 870 | 858 | 858 | 64,000 |
1994/08/12 | 870 | 870 | 862 | 862 | 241,000 |
1994/08/11 | 860 | 870 | 855 | 870 | 113,000 |
1994/08/10 | 859 | 860 | 855 | 860 | 107,000 |
1994/08/09 | 855 | 858 | 851 | 851 | 93,000 |
1994/08/08 | 837 | 854 | 836 | 854 | 142,000 |
1994/08/05 | 849 | 849 | 835 | 836 | 39,000 |
1994/08/04 | 849 | 850 | 845 | 849 | 32,000 |
1994/08/03 | 840 | 852 | 840 | 845 | 125,000 |
1994/08/02 | 850 | 860 | 850 | 860 | 879,000 |
1994/08/01 | 842 | 842 | 840 | 840 | 37,000 |
1994/07/29 | 850 | 852 | 840 | 852 | 132,000 |
1994/07/28 | 840 | 840 | 830 | 840 | 67,000 |
1994/07/27 | 840 | 840 | 830 | 830 | 128,000 |
1994/07/26 | 838 | 843 | 835 | 840 | 87,000 |
1994/07/25 | 847 | 850 | 844 | 848 | 67,000 |
1994/07/22 | 853 | 853 | 846 | 846 | 98,000 |
1994/07/21 | 840 | 855 | 840 | 855 | 58,000 |
1994/07/20 | 855 | 856 | 846 | 856 | 90,000 |
1994/07/19 | 854 | 859 | 840 | 855 | 71,000 |
1994/07/18 | 851 | 857 | 849 | 854 | 62,000 |
1994/07/15 | 850 | 850 | 841 | 842 | 84,000 |
1994/07/14 | 849 | 849 | 840 | 840 | 68,000 |
1994/07/13 | 830 | 845 | 830 | 840 | 165,000 |
1994/07/12 | 816 | 830 | 816 | 829 | 103,000 |
1994/07/11 | 825 | 831 | 820 | 822 | 75,000 |
1994/07/08 | 826 | 831 | 825 | 825 | 420,000 |
1994/07/07 | 830 | 836 | 823 | 831 | 56,000 |
1994/07/06 | 847 | 850 | 830 | 830 | 115,000 |
1994/07/05 | 840 | 850 | 837 | 837 | 101,000 |
1994/07/04 | 841 | 850 | 836 | 850 | 65,000 |
1994/07/01 | 830 | 841 | 824 | 841 | 229,000 |
1994/06/30 | 817 | 840 | 817 | 840 | 247,000 |
1994/06/29 | 820 | 832 | 820 | 827 | 252,000 |
1994/06/28 | 834 | 835 | 820 | 826 | 225,000 |
1994/06/27 | 830 | 830 | 816 | 826 | 429,000 |
1994/06/24 | 838 | 840 | 834 | 834 | 321,000 |
1994/06/23 | 840 | 848 | 833 | 848 | 255,000 |
1994/06/22 | 827 | 836 | 825 | 830 | 280,000 |
1994/06/21 | 855 | 857 | 837 | 837 | 145,000 |
1994/06/20 | 865 | 872 | 859 | 859 | 176,000 |
1994/06/17 | 878 | 879 | 867 | 875 | 168,000 |
1994/06/16 | 869 | 875 | 862 | 875 | 108,000 |
1994/06/15 | 870 | 877 | 867 | 867 | 215,000 |
1994/06/14 | 866 | 878 | 866 | 877 | 170,000 |
1994/06/13 | 861 | 880 | 861 | 879 | 146,000 |
1994/06/10 | 888 | 888 | 867 | 870 | 1,016,000 |
1994/06/09 | 868 | 879 | 868 | 878 | 381,000 |
1994/06/08 | 875 | 880 | 865 | 877 | 309,000 |
1994/06/07 | 860 | 880 | 860 | 880 | 74,000 |
1994/06/06 | 877 | 877 | 860 | 860 | 45,000 |
1994/06/03 | 860 | 880 | 860 | 880 | 188,000 |
1994/06/02 | 880 | 880 | 858 | 858 | 259,000 |
1994/06/01 | 868 | 879 | 861 | 877 | 178,000 |
1994/05/31 | 851 | 869 | 851 | 858 | 121,000 |
1994/05/30 | 883 | 883 | 861 | 861 | 172,000 |
1994/05/27 | 881 | 885 | 872 | 884 | 374,000 |
1994/05/26 | 880 | 882 | 872 | 876 | 271,000 |
1994/05/25 | 873 | 878 | 872 | 878 | 425,000 |
1994/05/24 | 860 | 876 | 855 | 873 | 712,000 |
1994/05/23 | 847 | 860 | 842 | 860 | 931,000 |
1994/05/20 | 865 | 874 | 856 | 856 | 547,000 |
1994/05/19 | 860 | 879 | 853 | 874 | 235,000 |
1994/05/18 | 861 | 862 | 851 | 860 | 98,000 |
1994/05/17 | 855 | 855 | 845 | 846 | 154,000 |
1994/05/16 | 855 | 859 | 850 | 855 | 109,000 |
1994/05/13 | 857 | 858 | 852 | 855 | 186,000 |
1994/05/12 | 856 | 856 | 852 | 852 | 103,000 |
1994/05/11 | 860 | 860 | 847 | 847 | 96,000 |
1994/05/10 | 850 | 850 | 842 | 850 | 72,000 |
1994/05/09 | 848 | 848 | 842 | 842 | 82,000 |
1994/05/06 | 841 | 863 | 841 | 857 | 89,000 |
1994/05/02 | 837 | 842 | 830 | 831 | 103,000 |
1994/04/28 | 847 | 847 | 831 | 836 | 275,000 |
1994/04/27 | 838 | 844 | 828 | 837 | 99,000 |
1994/04/26 | 832 | 832 | 823 | 828 | 152,000 |
1994/04/25 | 840 | 840 | 830 | 831 | 193,000 |
1994/04/22 | 842 | 845 | 836 | 840 | 353,000 |
1994/04/21 | 834 | 840 | 834 | 836 | 139,000 |
1994/04/20 | 849 | 849 | 830 | 834 | 261,000 |
1994/04/19 | 855 | 857 | 840 | 840 | 260,000 |
1994/04/18 | 870 | 879 | 848 | 848 | 133,000 |
1994/04/15 | 869 | 869 | 842 | 846 | 137,000 |
1994/04/14 | 859 | 860 | 840 | 850 | 163,000 |
1994/04/13 | 835 | 860 | 831 | 859 | 189,000 |
1994/04/12 | 860 | 860 | 831 | 834 | 109,000 |
1994/04/11 | 860 | 864 | 855 | 855 | 77,000 |
1994/04/08 | 840 | 850 | 818 | 850 | 516,000 |
1994/04/07 | 843 | 845 | 837 | 839 | 202,000 |
1994/04/06 | 840 | 848 | 835 | 838 | 251,000 |
1994/04/05 | 822 | 835 | 820 | 829 | 95,000 |
1994/04/04 | 825 | 825 | 810 | 812 | 196,000 |
1994/04/01 | 824 | 828 | 817 | 825 | 79,000 |
1994/03/31 | 830 | 839 | 810 | 810 | 254,000 |
1994/03/30 | 834 | 838 | 831 | 838 | 219,000 |
1994/03/29 | 859 | 859 | 845 | 854 | 136,000 |
1994/03/28 | 845 | 870 | 844 | 856 | 142,000 |
1994/03/25 | 847 | 860 | 847 | 850 | 286,000 |
1994/03/24 | 855 | 865 | 845 | 860 | 111,000 |
1994/03/23 | 872 | 872 | 855 | 855 | 300,000 |
1994/03/22 | 875 | 875 | 860 | 862 | 179,000 |
1994/03/18 | 875 | 875 | 852 | 865 | 283,000 |
1994/03/17 | 873 | 879 | 865 | 870 | 133,000 |
1994/03/16 | 880 | 901 | 880 | 893 | 331,000 |
1994/03/15 | 899 | 902 | 880 | 890 | 252,000 |
1994/03/14 | 890 | 899 | 889 | 894 | 445,000 |
1994/03/11 | 891 | 892 | 880 | 891 | 1,273,000 |
1994/03/10 | 870 | 885 | 869 | 881 | 457,000 |
1994/03/09 | 853 | 875 | 852 | 869 | 241,000 |
1994/03/08 | 843 | 857 | 843 | 845 | 273,000 |
1994/03/07 | 850 | 860 | 840 | 840 | 339,000 |
1994/03/04 | 843 | 865 | 843 | 852 | 976,000 |
1994/03/03 | 848 | 848 | 838 | 838 | 297,000 |
1994/03/02 | 850 | 859 | 846 | 847 | 264,000 |
1994/03/01 | 847 | 850 | 845 | 845 | 182,000 |
1994/02/28 | 848 | 855 | 840 | 849 | 275,000 |
1994/02/25 | 840 | 847 | 837 | 840 | 137,000 |
1994/02/24 | 835 | 849 | 835 | 848 | 292,000 |
1994/02/23 | 850 | 850 | 841 | 842 | 163,000 |
1994/02/22 | 860 | 860 | 843 | 844 | 172,000 |
1994/02/21 | 832 | 870 | 832 | 860 | 213,000 |
1994/02/18 | 848 | 850 | 840 | 842 | 166,000 |
1994/02/17 | 839 | 840 | 833 | 840 | 210,000 |
1994/02/16 | 855 | 855 | 836 | 836 | 284,000 |
1994/02/15 | 847 | 847 | 831 | 835 | 374,000 |
1994/02/14 | 848 | 858 | 848 | 850 | 225,000 |
1994/02/10 | 863 | 868 | 848 | 865 | 365,000 |
1994/02/09 | 871 | 875 | 850 | 853 | 210,000 |
1994/02/08 | 887 | 897 | 876 | 877 | 440,000 |
1994/02/07 | 872 | 882 | 872 | 877 | 102,000 |
1994/02/04 | 890 | 892 | 884 | 892 | 327,000 |
1994/02/03 | 885 | 894 | 880 | 893 | 714,000 |
1994/02/02 | 865 | 885 | 864 | 875 | 400,000 |
1994/02/01 | 896 | 899 | 863 | 875 | 561,000 |
1994/01/31 | 870 | 896 | 861 | 894 | 290,000 |
1994/01/28 | 841 | 847 | 840 | 840 | 55,000 |
1994/01/27 | 864 | 879 | 840 | 860 | 162,000 |
1994/01/26 | 839 | 875 | 831 | 874 | 320,000 |
1994/01/25 | 826 | 835 | 821 | 829 | 161,000 |
1994/01/24 | 817 | 840 | 815 | 816 | 378,000 |
1994/01/21 | 864 | 864 | 845 | 847 | 440,000 |
1994/01/20 | 869 | 880 | 856 | 865 | 370,000 |
1994/01/19 | 846 | 879 | 846 | 879 | 296,000 |
1994/01/18 | 865 | 869 | 840 | 846 | 203,000 |
1994/01/17 | 876 | 876 | 860 | 865 | 222,000 |
1994/01/14 | 889 | 894 | 865 | 886 | 531,000 |
1994/01/13 | 889 | 894 | 880 | 890 | 407,000 |
1994/01/12 | 865 | 890 | 859 | 890 | 307,000 |
1994/01/11 | 870 | 870 | 861 | 868 | 192,000 |
1994/01/10 | 850 | 870 | 845 | 860 | 223,000 |
1994/01/07 | 837 | 848 | 837 | 840 | 181,000 |
1994/01/06 | 837 | 850 | 837 | 840 | 167,000 |
1994/01/05 | 813 | 821 | 808 | 820 | 149,000 |
1994/01/04 | 817 | 820 | 813 | 813 | 58,000 |