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 |
|---|---|---|---|---|---|
| 2000/12/29 | 296 | 298 | 287 | 287 | 92,000 |
| 2000/12/28 | 294 | 299 | 288 | 293 | 111,000 |
| 2000/12/27 | 291 | 299 | 291 | 299 | 151,000 |
| 2000/12/26 | 292 | 298 | 289 | 296 | 191,000 |
| 2000/12/25 | 300 | 301 | 293 | 294 | 237,000 |
| 2000/12/22 | 286 | 287 | 283 | 283 | 387,000 |
| 2000/12/21 | 292 | 296 | 286 | 286 | 512,000 |
| 2000/12/20 | 297 | 299 | 291 | 294 | 304,000 |
| 2000/12/19 | 301 | 303 | 296 | 296 | 244,000 |
| 2000/12/18 | 300 | 305 | 300 | 301 | 221,000 |
| 2000/12/15 | 300 | 306 | 300 | 302 | 458,000 |
| 2000/12/14 | 302 | 308 | 301 | 306 | 368,000 |
| 2000/12/13 | 300 | 307 | 298 | 302 | 373,000 |
| 2000/12/12 | 303 | 306 | 300 | 303 | 506,000 |
| 2000/12/11 | 304 | 310 | 303 | 303 | 274,000 |
| 2000/12/08 | 298 | 308 | 298 | 300 | 2,549,000 |
| 2000/12/07 | 303 | 304 | 299 | 299 | 274,000 |
| 2000/12/06 | 306 | 311 | 304 | 304 | 227,000 |
| 2000/12/05 | 311 | 314 | 305 | 305 | 224,000 |
| 2000/12/04 | 310 | 318 | 309 | 311 | 180,000 |
| 2000/12/01 | 313 | 319 | 311 | 311 | 258,000 |
| 2000/11/30 | 303 | 313 | 303 | 308 | 209,000 |
| 2000/11/29 | 307 | 307 | 300 | 303 | 110,000 |
| 2000/11/28 | 301 | 310 | 300 | 305 | 163,000 |
| 2000/11/27 | 298 | 304 | 298 | 302 | 191,000 |
| 2000/11/24 | 300 | 303 | 296 | 297 | 255,000 |
| 2000/11/22 | 299 | 301 | 294 | 295 | 328,000 |
| 2000/11/21 | 299 | 304 | 296 | 303 | 181,000 |
| 2000/11/20 | 295 | 304 | 295 | 304 | 196,000 |
| 2000/11/17 | 299 | 300 | 298 | 298 | 210,000 |
| 2000/11/16 | 300 | 305 | 299 | 299 | 221,000 |
| 2000/11/15 | 310 | 316 | 299 | 300 | 338,000 |
| 2000/11/14 | 309 | 310 | 304 | 310 | 144,000 |
| 2000/11/13 | 315 | 315 | 302 | 304 | 287,000 |
| 2000/11/10 | 306 | 314 | 306 | 313 | 629,000 |
| 2000/11/09 | 316 | 317 | 307 | 311 | 387,000 |
| 2000/11/08 | 312 | 318 | 305 | 306 | 617,000 |
| 2000/11/07 | 322 | 329 | 322 | 327 | 133,000 |
| 2000/11/06 | 318 | 328 | 313 | 327 | 253,000 |
| 2000/11/02 | 314 | 319 | 311 | 317 | 195,000 |
| 2000/11/01 | 306 | 315 | 305 | 313 | 215,000 |
| 2000/10/31 | 307 | 314 | 307 | 310 | 195,000 |
| 2000/10/30 | 300 | 310 | 300 | 306 | 242,000 |
| 2000/10/27 | 300 | 314 | 296 | 296 | 423,000 |
| 2000/10/26 | 294 | 305 | 294 | 304 | 320,000 |
| 2000/10/25 | 300 | 300 | 293 | 295 | 331,000 |
| 2000/10/24 | 300 | 301 | 299 | 301 | 312,000 |
| 2000/10/23 | 305 | 306 | 301 | 301 | 219,000 |
| 2000/10/20 | 312 | 312 | 300 | 301 | 640,000 |
| 2000/10/19 | 310 | 315 | 305 | 309 | 325,000 |
| 2000/10/18 | 317 | 322 | 310 | 311 | 275,000 |
| 2000/10/17 | 319 | 321 | 315 | 315 | 248,000 |
| 2000/10/16 | 322 | 327 | 318 | 319 | 299,000 |
| 2000/10/13 | 321 | 329 | 321 | 324 | 486,000 |
| 2000/10/12 | 330 | 334 | 329 | 331 | 127,000 |
| 2000/10/11 | 319 | 336 | 319 | 332 | 321,000 |
| 2000/10/10 | 326 | 326 | 320 | 322 | 85,000 |
| 2000/10/06 | 328 | 328 | 317 | 326 | 187,000 |
| 2000/10/05 | 324 | 331 | 321 | 328 | 137,000 |
| 2000/10/04 | 323 | 339 | 323 | 334 | 272,000 |
| 2000/10/03 | 325 | 332 | 325 | 328 | 172,000 |
| 2000/10/02 | 320 | 324 | 315 | 323 | 254,000 |
| 2000/09/29 | 320 | 321 | 315 | 315 | 182,000 |
| 2000/09/28 | 321 | 325 | 319 | 319 | 99,000 |
| 2000/09/27 | 316 | 321 | 315 | 321 | 168,000 |
| 2000/09/26 | 318 | 318 | 315 | 316 | 232,000 |
| 2000/09/25 | 322 | 322 | 316 | 320 | 420,000 |
| 2000/09/22 | 322 | 322 | 315 | 318 | 321,000 |
| 2000/09/21 | 323 | 329 | 322 | 327 | 223,000 |
| 2000/09/20 | 322 | 329 | 320 | 329 | 208,000 |
| 2000/09/19 | 318 | 323 | 313 | 322 | 200,000 |
| 2000/09/18 | 324 | 327 | 317 | 318 | 247,000 |
| 2000/09/14 | 325 | 329 | 320 | 329 | 403,000 |
| 2000/09/13 | 324 | 332 | 320 | 322 | 442,000 |
| 2000/09/12 | 331 | 336 | 324 | 325 | 285,000 |
| 2000/09/11 | 343 | 345 | 330 | 331 | 214,000 |
| 2000/09/08 | 337 | 344 | 332 | 342 | 1,346,000 |
| 2000/09/07 | 335 | 337 | 333 | 335 | 171,000 |
| 2000/09/06 | 334 | 339 | 334 | 335 | 146,000 |
| 2000/09/05 | 332 | 337 | 327 | 329 | 107,000 |
| 2000/09/04 | 328 | 336 | 326 | 327 | 124,000 |
| 2000/09/01 | 332 | 336 | 330 | 330 | 122,000 |
| 2000/08/31 | 338 | 341 | 334 | 337 | 133,000 |
| 2000/08/30 | 330 | 339 | 330 | 333 | 93,000 |
| 2000/08/29 | 325 | 335 | 323 | 333 | 148,000 |
| 2000/08/28 | 331 | 336 | 325 | 330 | 179,000 |
| 2000/08/25 | 343 | 343 | 330 | 341 | 151,000 |
| 2000/08/24 | 331 | 345 | 331 | 345 | 270,000 |
| 2000/08/23 | 331 | 335 | 325 | 327 | 137,000 |
| 2000/08/22 | 330 | 346 | 329 | 346 | 251,000 |
| 2000/08/21 | 330 | 337 | 325 | 325 | 107,000 |
| 2000/08/18 | 327 | 335 | 326 | 335 | 190,000 |
| 2000/08/17 | 329 | 329 | 323 | 327 | 130,000 |
| 2000/08/16 | 322 | 330 | 322 | 328 | 128,000 |
| 2000/08/15 | 325 | 330 | 321 | 327 | 126,000 |
| 2000/08/14 | 328 | 334 | 325 | 325 | 95,000 |
| 2000/08/11 | 329 | 336 | 329 | 333 | 651,000 |
| 2000/08/10 | 320 | 335 | 320 | 334 | 211,000 |
| 2000/08/09 | 317 | 330 | 315 | 328 | 199,000 |
| 2000/08/08 | 315 | 320 | 312 | 313 | 339,000 |
| 2000/08/07 | 316 | 323 | 315 | 319 | 243,000 |
| 2000/08/04 | 316 | 329 | 312 | 317 | 268,000 |
| 2000/08/03 | 313 | 315 | 310 | 312 | 220,000 |
| 2000/08/02 | 317 | 321 | 310 | 321 | 241,000 |
| 2000/08/01 | 311 | 323 | 310 | 318 | 407,000 |
| 2000/07/31 | 332 | 332 | 315 | 315 | 307,000 |
| 2000/07/28 | 323 | 335 | 320 | 335 | 328,000 |
| 2000/07/27 | 326 | 329 | 318 | 323 | 303,000 |
| 2000/07/26 | 329 | 330 | 325 | 326 | 278,000 |
| 2000/07/25 | 328 | 334 | 328 | 334 | 231,000 |
| 2000/07/24 | 343 | 343 | 325 | 327 | 249,000 |
| 2000/07/21 | 345 | 350 | 338 | 343 | 117,000 |
| 2000/07/19 | 341 | 346 | 336 | 343 | 207,000 |
| 2000/07/18 | 348 | 350 | 336 | 341 | 253,000 |
| 2000/07/17 | 341 | 353 | 341 | 351 | 187,000 |
| 2000/07/14 | 334 | 344 | 334 | 341 | 391,000 |
| 2000/07/13 | 348 | 350 | 335 | 339 | 318,000 |
| 2000/07/12 | 350 | 351 | 346 | 350 | 187,000 |
| 2000/07/11 | 355 | 355 | 348 | 350 | 452,000 |
| 2000/07/10 | 357 | 361 | 357 | 360 | 221,000 |
| 2000/07/07 | 361 | 375 | 357 | 362 | 159,000 |
| 2000/07/06 | 358 | 365 | 356 | 356 | 191,000 |
| 2000/07/05 | 362 | 366 | 358 | 358 | 165,000 |
| 2000/07/04 | 371 | 372 | 360 | 361 | 232,000 |
| 2000/07/03 | 370 | 380 | 370 | 379 | 311,000 |
| 2000/06/30 | 371 | 374 | 369 | 369 | 161,000 |
| 2000/06/29 | 372 | 372 | 364 | 366 | 105,000 |
| 2000/06/28 | 365 | 370 | 360 | 362 | 256,000 |
| 2000/06/27 | 366 | 374 | 363 | 370 | 129,000 |
| 2000/06/26 | 355 | 366 | 355 | 361 | 163,000 |
| 2000/06/23 | 359 | 362 | 353 | 355 | 283,000 |
| 2000/06/22 | 370 | 373 | 361 | 363 | 280,000 |
| 2000/06/21 | 374 | 374 | 365 | 372 | 186,000 |
| 2000/06/20 | 375 | 378 | 370 | 373 | 130,000 |
| 2000/06/19 | 368 | 374 | 368 | 371 | 122,000 |
| 2000/06/16 | 368 | 374 | 368 | 368 | 186,000 |
| 2000/06/15 | 375 | 375 | 370 | 370 | 230,000 |
| 2000/06/14 | 375 | 375 | 368 | 375 | 422,000 |
| 2000/06/13 | 375 | 378 | 369 | 370 | 330,000 |
| 2000/06/12 | 353 | 375 | 352 | 372 | 481,000 |
| 2000/06/09 | 343 | 351 | 341 | 346 | 1,564,000 |
| 2000/06/08 | 355 | 360 | 350 | 353 | 195,000 |
| 2000/06/07 | 342 | 352 | 341 | 351 | 152,000 |
| 2000/06/06 | 334 | 345 | 334 | 342 | 155,000 |
| 2000/06/05 | 337 | 347 | 332 | 339 | 157,000 |
| 2000/06/02 | 343 | 348 | 338 | 342 | 229,000 |
| 2000/06/01 | 342 | 350 | 337 | 350 | 133,000 |
| 2000/05/31 | 329 | 350 | 329 | 346 | 212,000 |
| 2000/05/30 | 345 | 348 | 340 | 344 | 138,000 |
| 2000/05/29 | 342 | 350 | 336 | 350 | 137,000 |
| 2000/05/26 | 348 | 352 | 334 | 347 | 245,000 |
| 2000/05/25 | 345 | 353 | 340 | 353 | 128,000 |
| 2000/05/24 | 357 | 359 | 350 | 350 | 253,000 |
| 2000/05/23 | 350 | 355 | 349 | 355 | 304,000 |
| 2000/05/22 | 345 | 355 | 342 | 352 | 299,000 |
| 2000/05/19 | 336 | 342 | 336 | 341 | 198,000 |
| 2000/05/18 | 332 | 340 | 331 | 336 | 196,000 |
| 2000/05/17 | 331 | 339 | 331 | 334 | 183,000 |
| 2000/05/16 | 338 | 341 | 335 | 341 | 206,000 |
| 2000/05/15 | 338 | 342 | 330 | 341 | 258,000 |
| 2000/05/12 | 330 | 338 | 316 | 338 | 1,225,000 |
| 2000/05/11 | 330 | 340 | 325 | 330 | 352,000 |
| 2000/05/10 | 339 | 339 | 326 | 335 | 292,000 |
| 2000/05/09 | 335 | 341 | 335 | 339 | 200,000 |
| 2000/05/08 | 340 | 341 | 330 | 331 | 198,000 |
| 2000/05/02 | 340 | 340 | 330 | 340 | 152,000 |
| 2000/05/01 | 335 | 335 | 325 | 335 | 221,000 |
| 2000/04/28 | 321 | 336 | 321 | 328 | 310,000 |
| 2000/04/27 | 330 | 335 | 315 | 315 | 499,000 |
| 2000/04/26 | 331 | 337 | 330 | 330 | 437,000 |
| 2000/04/25 | 348 | 348 | 325 | 331 | 520,000 |
| 2000/04/24 | 318 | 355 | 315 | 348 | 1,092,000 |
| 2000/04/21 | 334 | 336 | 300 | 318 | 1,851,000 |
| 2000/04/20 | 335 | 338 | 316 | 336 | 768,000 |
| 2000/04/19 | 334 | 341 | 330 | 335 | 691,000 |
| 2000/04/18 | 370 | 371 | 335 | 344 | 486,000 |
| 2000/04/17 | 369 | 386 | 360 | 364 | 526,000 |
| 2000/04/14 | 377 | 385 | 373 | 384 | 858,000 |
| 2000/04/13 | 373 | 380 | 370 | 375 | 397,000 |
| 2000/04/12 | 372 | 374 | 367 | 374 | 318,000 |
| 2000/04/11 | 373 | 375 | 370 | 374 | 256,000 |
| 2000/04/10 | 365 | 375 | 365 | 374 | 342,000 |
| 2000/04/07 | 370 | 374 | 364 | 365 | 422,000 |
| 2000/04/06 | 355 | 370 | 354 | 370 | 545,000 |
| 2000/04/05 | 350 | 360 | 349 | 354 | 700,000 |
| 2000/04/04 | 340 | 352 | 339 | 347 | 455,000 |
| 2000/04/03 | 328 | 340 | 328 | 340 | 280,000 |
| 2000/03/31 | 338 | 339 | 310 | 324 | 289,000 |
| 2000/03/30 | 329 | 338 | 328 | 328 | 284,000 |
| 2000/03/29 | 347 | 347 | 335 | 344 | 262,000 |
| 2000/03/28 | 320 | 349 | 320 | 349 | 395,000 |
| 2000/03/27 | 319 | 349 | 319 | 347 | 985,000 |
| 2000/03/24 | 310 | 320 | 309 | 320 | 601,000 |
| 2000/03/23 | 302 | 308 | 300 | 300 | 516,000 |
| 2000/03/22 | 300 | 314 | 290 | 300 | 468,000 |
| 2000/03/21 | 291 | 300 | 290 | 300 | 200,000 |
| 2000/03/17 | 286 | 292 | 283 | 290 | 449,000 |
| 2000/03/16 | 288 | 288 | 281 | 281 | 377,000 |
| 2000/03/15 | 293 | 293 | 280 | 283 | 529,000 |
| 2000/03/14 | 294 | 297 | 284 | 289 | 423,000 |
| 2000/03/13 | 294 | 305 | 290 | 294 | 1,001,000 |
| 2000/03/10 | 301 | 301 | 292 | 294 | 2,067,000 |
| 2000/03/09 | 283 | 285 | 280 | 281 | 702,000 |
| 2000/03/08 | 285 | 288 | 282 | 282 | 466,000 |
| 2000/03/07 | 295 | 300 | 285 | 288 | 638,000 |
| 2000/03/06 | 288 | 301 | 288 | 295 | 464,000 |
| 2000/03/03 | 286 | 297 | 285 | 286 | 391,000 |
| 2000/03/02 | 288 | 293 | 285 | 285 | 364,000 |
| 2000/03/01 | 290 | 300 | 288 | 299 | 310,000 |
| 2000/02/29 | 285 | 295 | 283 | 295 | 212,000 |
| 2000/02/28 | 282 | 282 | 280 | 280 | 380,000 |
| 2000/02/25 | 291 | 291 | 285 | 286 | 400,000 |
| 2000/02/24 | 302 | 302 | 287 | 287 | 363,000 |
| 2000/02/23 | 299 | 305 | 299 | 302 | 335,000 |
| 2000/02/22 | 294 | 304 | 292 | 301 | 404,000 |
| 2000/02/21 | 300 | 300 | 291 | 294 | 270,000 |
| 2000/02/18 | 298 | 303 | 295 | 300 | 662,000 |
| 2000/02/17 | 301 | 301 | 296 | 297 | 376,000 |
| 2000/02/16 | 282 | 298 | 281 | 296 | 465,000 |
| 2000/02/15 | 281 | 284 | 279 | 282 | 751,000 |
| 2000/02/14 | 290 | 294 | 281 | 281 | 492,000 |
| 2000/02/10 | 290 | 295 | 288 | 290 | 731,000 |
| 2000/02/09 | 293 | 297 | 291 | 291 | 188,000 |
| 2000/02/08 | 293 | 298 | 292 | 298 | 195,000 |
| 2000/02/07 | 292 | 299 | 292 | 296 | 104,000 |
| 2000/02/04 | 301 | 302 | 290 | 290 | 385,000 |
| 2000/02/03 | 299 | 306 | 299 | 306 | 217,000 |
| 2000/02/02 | 302 | 307 | 298 | 298 | 285,000 |
| 2000/02/01 | 307 | 310 | 300 | 310 | 141,000 |
| 2000/01/31 | 300 | 304 | 295 | 304 | 294,000 |
| 2000/01/28 | 309 | 310 | 300 | 304 | 481,000 |
| 2000/01/27 | 300 | 308 | 300 | 304 | 241,000 |
| 2000/01/26 | 308 | 309 | 301 | 305 | 395,000 |
| 2000/01/25 | 305 | 305 | 300 | 300 | 280,000 |
| 2000/01/24 | 310 | 313 | 306 | 309 | 273,000 |
| 2000/01/21 | 312 | 315 | 310 | 313 | 216,000 |
| 2000/01/20 | 318 | 334 | 317 | 330 | 362,000 |
| 2000/01/19 | 326 | 329 | 318 | 318 | 168,000 |
| 2000/01/18 | 332 | 336 | 327 | 331 | 405,000 |
| 2000/01/17 | 315 | 340 | 315 | 337 | 709,000 |
| 2000/01/14 | 303 | 311 | 298 | 310 | 607,000 |
| 2000/01/13 | 291 | 312 | 290 | 307 | 500,000 |
| 2000/01/12 | 290 | 300 | 288 | 289 | 364,000 |
| 2000/01/11 | 293 | 296 | 286 | 290 | 484,000 |
| 2000/01/07 | 310 | 313 | 290 | 290 | 413,000 |
| 2000/01/06 | 293 | 304 | 291 | 294 | 352,000 |
| 2000/01/05 | 286 | 310 | 285 | 287 | 593,000 |
| 2000/01/04 | 284 | 286 | 279 | 282 | 270,000 |