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 |
|---|---|---|---|---|---|
| 2001/12/28 | 354 | 355 | 344 | 350 | 141,000 |
| 2001/12/27 | 336 | 349 | 334 | 349 | 204,000 |
| 2001/12/26 | 346 | 349 | 341 | 341 | 119,000 |
| 2001/12/25 | 349 | 352 | 346 | 346 | 200,000 |
| 2001/12/21 | 347 | 354 | 341 | 349 | 244,000 |
| 2001/12/20 | 356 | 356 | 347 | 347 | 223,000 |
| 2001/12/19 | 350 | 357 | 349 | 357 | 212,000 |
| 2001/12/18 | 345 | 353 | 344 | 349 | 195,000 |
| 2001/12/17 | 352 | 352 | 340 | 340 | 157,000 |
| 2001/12/14 | 343 | 354 | 317 | 348 | 3,237,000 |
| 2001/12/13 | 348 | 358 | 335 | 339 | 297,000 |
| 2001/12/12 | 347 | 359 | 343 | 357 | 269,000 |
| 2001/12/11 | 348 | 348 | 343 | 343 | 159,000 |
| 2001/12/10 | 335 | 350 | 330 | 345 | 224,000 |
| 2001/12/07 | 343 | 346 | 333 | 336 | 458,000 |
| 2001/12/06 | 345 | 357 | 345 | 345 | 383,000 |
| 2001/12/05 | 343 | 346 | 335 | 340 | 345,000 |
| 2001/12/04 | 342 | 346 | 338 | 341 | 205,000 |
| 2001/12/03 | 354 | 356 | 334 | 337 | 357,000 |
| 2001/11/30 | 352 | 356 | 351 | 355 | 173,000 |
| 2001/11/29 | 352 | 360 | 348 | 354 | 313,000 |
| 2001/11/28 | 348 | 360 | 346 | 347 | 280,000 |
| 2001/11/27 | 360 | 367 | 353 | 353 | 581,000 |
| 2001/11/26 | 355 | 374 | 352 | 374 | 359,000 |
| 2001/11/22 | 342 | 354 | 340 | 354 | 361,000 |
| 2001/11/21 | 333 | 345 | 332 | 343 | 332,000 |
| 2001/11/20 | 329 | 335 | 325 | 330 | 302,000 |
| 2001/11/19 | 323 | 343 | 323 | 325 | 553,000 |
| 2001/11/16 | 326 | 340 | 323 | 328 | 394,000 |
| 2001/11/15 | 320 | 331 | 319 | 331 | 187,000 |
| 2001/11/14 | 325 | 325 | 318 | 319 | 170,000 |
| 2001/11/13 | 316 | 321 | 316 | 320 | 132,000 |
| 2001/11/12 | 321 | 324 | 315 | 315 | 110,000 |
| 2001/11/09 | 329 | 330 | 316 | 316 | 445,000 |
| 2001/11/08 | 324 | 331 | 320 | 331 | 194,000 |
| 2001/11/07 | 336 | 336 | 323 | 324 | 180,000 |
| 2001/11/06 | 334 | 334 | 327 | 331 | 114,000 |
| 2001/11/05 | 334 | 334 | 328 | 334 | 110,000 |
| 2001/11/02 | 332 | 333 | 322 | 325 | 251,000 |
| 2001/11/01 | 337 | 338 | 327 | 329 | 192,000 |
| 2001/10/31 | 345 | 348 | 336 | 336 | 168,000 |
| 2001/10/30 | 332 | 343 | 332 | 336 | 234,000 |
| 2001/10/29 | 346 | 352 | 334 | 334 | 84,000 |
| 2001/10/26 | 350 | 351 | 344 | 344 | 180,000 |
| 2001/10/25 | 341 | 352 | 339 | 349 | 247,000 |
| 2001/10/24 | 336 | 342 | 333 | 340 | 221,000 |
| 2001/10/23 | 334 | 346 | 332 | 345 | 218,000 |
| 2001/10/22 | 336 | 336 | 327 | 329 | 120,000 |
| 2001/10/19 | 331 | 336 | 327 | 333 | 207,000 |
| 2001/10/18 | 336 | 340 | 326 | 326 | 196,000 |
| 2001/10/17 | 351 | 351 | 336 | 336 | 310,000 |
| 2001/10/16 | 344 | 354 | 342 | 351 | 252,000 |
| 2001/10/15 | 340 | 346 | 337 | 338 | 100,000 |
| 2001/10/12 | 350 | 350 | 331 | 342 | 976,000 |
| 2001/10/11 | 342 | 342 | 332 | 340 | 281,000 |
| 2001/10/10 | 336 | 341 | 332 | 332 | 128,000 |
| 2001/10/09 | 337 | 349 | 336 | 339 | 143,000 |
| 2001/10/05 | 352 | 354 | 341 | 345 | 225,000 |
| 2001/10/04 | 346 | 360 | 345 | 357 | 285,000 |
| 2001/10/03 | 351 | 358 | 342 | 349 | 245,000 |
| 2001/10/02 | 359 | 364 | 351 | 363 | 171,000 |
| 2001/10/01 | 345 | 367 | 332 | 358 | 433,000 |
| 2001/09/28 | 359 | 362 | 354 | 355 | 196,000 |
| 2001/09/27 | 341 | 360 | 341 | 359 | 113,000 |
| 2001/09/26 | 353 | 360 | 350 | 357 | 148,000 |
| 2001/09/25 | 353 | 356 | 346 | 352 | 139,000 |
| 2001/09/21 | 360 | 360 | 331 | 353 | 525,000 |
| 2001/09/20 | 341 | 370 | 332 | 359 | 697,000 |
| 2001/09/19 | 329 | 347 | 328 | 346 | 568,000 |
| 2001/09/18 | 313 | 334 | 313 | 326 | 409,000 |
| 2001/09/17 | 318 | 318 | 310 | 318 | 574,000 |
| 2001/09/14 | 292 | 318 | 292 | 318 | 1,215,000 |
| 2001/09/13 | 295 | 297 | 291 | 291 | 582,000 |
| 2001/09/12 | 299 | 305 | 290 | 291 | 245,000 |
| 2001/09/11 | 311 | 314 | 308 | 309 | 234,000 |
| 2001/09/10 | 316 | 321 | 307 | 307 | 343,000 |
| 2001/09/07 | 334 | 334 | 325 | 325 | 282,000 |
| 2001/09/06 | 336 | 349 | 332 | 339 | 316,000 |
| 2001/09/05 | 333 | 340 | 326 | 331 | 266,000 |
| 2001/09/04 | 335 | 345 | 333 | 341 | 367,000 |
| 2001/09/03 | 347 | 355 | 332 | 333 | 325,000 |
| 2001/08/31 | 351 | 354 | 346 | 347 | 228,000 |
| 2001/08/30 | 362 | 366 | 356 | 360 | 197,000 |
| 2001/08/29 | 379 | 382 | 365 | 366 | 206,000 |
| 2001/08/28 | 374 | 380 | 372 | 378 | 157,000 |
| 2001/08/27 | 380 | 382 | 374 | 377 | 170,000 |
| 2001/08/24 | 369 | 379 | 366 | 374 | 177,000 |
| 2001/08/23 | 370 | 375 | 365 | 365 | 314,000 |
| 2001/08/22 | 370 | 385 | 369 | 375 | 307,000 |
| 2001/08/21 | 384 | 384 | 368 | 373 | 237,000 |
| 2001/08/20 | 380 | 387 | 374 | 374 | 160,000 |
| 2001/08/17 | 383 | 394 | 379 | 383 | 217,000 |
| 2001/08/16 | 395 | 395 | 385 | 388 | 229,000 |
| 2001/08/15 | 402 | 402 | 392 | 392 | 256,000 |
| 2001/08/14 | 394 | 403 | 391 | 403 | 432,000 |
| 2001/08/13 | 394 | 394 | 384 | 389 | 200,000 |
| 2001/08/10 | 379 | 395 | 379 | 393 | 544,000 |
| 2001/08/09 | 393 | 395 | 383 | 384 | 201,000 |
| 2001/08/08 | 397 | 400 | 395 | 395 | 193,000 |
| 2001/08/07 | 395 | 400 | 393 | 398 | 242,000 |
| 2001/08/06 | 393 | 398 | 390 | 394 | 251,000 |
| 2001/08/03 | 395 | 397 | 389 | 389 | 143,000 |
| 2001/08/02 | 393 | 400 | 393 | 400 | 436,000 |
| 2001/08/01 | 393 | 394 | 390 | 392 | 221,000 |
| 2001/07/31 | 387 | 393 | 386 | 393 | 219,000 |
| 2001/07/30 | 391 | 393 | 382 | 385 | 224,000 |
| 2001/07/27 | 389 | 390 | 382 | 389 | 269,000 |
| 2001/07/26 | 382 | 391 | 380 | 389 | 230,000 |
| 2001/07/25 | 383 | 387 | 381 | 382 | 174,000 |
| 2001/07/24 | 376 | 386 | 376 | 386 | 138,000 |
| 2001/07/23 | 388 | 388 | 372 | 375 | 157,000 |
| 2001/07/19 | 388 | 390 | 385 | 387 | 168,000 |
| 2001/07/18 | 390 | 391 | 385 | 387 | 210,000 |
| 2001/07/17 | 383 | 389 | 383 | 389 | 168,000 |
| 2001/07/16 | 390 | 390 | 384 | 388 | 141,000 |
| 2001/07/13 | 375 | 386 | 375 | 386 | 801,000 |
| 2001/07/12 | 384 | 385 | 376 | 378 | 226,000 |
| 2001/07/11 | 386 | 390 | 370 | 374 | 200,000 |
| 2001/07/10 | 391 | 392 | 386 | 389 | 271,000 |
| 2001/07/09 | 388 | 391 | 385 | 391 | 208,000 |
| 2001/07/06 | 388 | 390 | 384 | 388 | 300,000 |
| 2001/07/05 | 382 | 388 | 376 | 385 | 241,000 |
| 2001/07/04 | 386 | 389 | 374 | 380 | 350,000 |
| 2001/07/03 | 391 | 392 | 387 | 391 | 163,000 |
| 2001/07/02 | 394 | 394 | 382 | 386 | 221,000 |
| 2001/06/29 | 389 | 395 | 383 | 395 | 263,000 |
| 2001/06/28 | 387 | 391 | 380 | 382 | 234,000 |
| 2001/06/27 | 393 | 393 | 387 | 391 | 185,000 |
| 2001/06/26 | 388 | 395 | 388 | 393 | 226,000 |
| 2001/06/25 | 390 | 395 | 385 | 387 | 299,000 |
| 2001/06/22 | 386 | 388 | 378 | 388 | 213,000 |
| 2001/06/21 | 372 | 389 | 372 | 386 | 292,000 |
| 2001/06/20 | 369 | 380 | 365 | 371 | 250,000 |
| 2001/06/19 | 379 | 385 | 362 | 368 | 242,000 |
| 2001/06/18 | 377 | 380 | 376 | 379 | 121,000 |
| 2001/06/15 | 373 | 384 | 372 | 382 | 213,000 |
| 2001/06/14 | 384 | 385 | 373 | 374 | 281,000 |
| 2001/06/13 | 382 | 390 | 377 | 385 | 231,000 |
| 2001/06/12 | 385 | 391 | 381 | 382 | 398,000 |
| 2001/06/11 | 384 | 398 | 383 | 390 | 415,000 |
| 2001/06/08 | 383 | 387 | 376 | 383 | 2,465,000 |
| 2001/06/07 | 377 | 378 | 368 | 378 | 233,000 |
| 2001/06/06 | 380 | 380 | 371 | 375 | 180,000 |
| 2001/06/05 | 374 | 382 | 368 | 380 | 340,000 |
| 2001/06/04 | 372 | 383 | 366 | 383 | 325,000 |
| 2001/06/01 | 367 | 370 | 360 | 370 | 198,000 |
| 2001/05/31 | 369 | 371 | 361 | 363 | 306,000 |
| 2001/05/30 | 369 | 372 | 363 | 364 | 242,000 |
| 2001/05/29 | 369 | 379 | 369 | 372 | 337,000 |
| 2001/05/28 | 373 | 378 | 370 | 374 | 327,000 |
| 2001/05/25 | 372 | 374 | 367 | 370 | 477,000 |
| 2001/05/24 | 361 | 369 | 358 | 362 | 239,000 |
| 2001/05/23 | 366 | 370 | 357 | 361 | 213,000 |
| 2001/05/22 | 371 | 377 | 366 | 366 | 418,000 |
| 2001/05/21 | 349 | 368 | 349 | 366 | 350,000 |
| 2001/05/18 | 355 | 357 | 349 | 353 | 267,000 |
| 2001/05/17 | 360 | 365 | 348 | 350 | 269,000 |
| 2001/05/16 | 366 | 366 | 348 | 350 | 328,000 |
| 2001/05/15 | 362 | 365 | 357 | 361 | 269,000 |
| 2001/05/14 | 375 | 375 | 360 | 370 | 267,000 |
| 2001/05/11 | 372 | 380 | 372 | 376 | 796,000 |
| 2001/05/10 | 356 | 372 | 356 | 364 | 238,000 |
| 2001/05/09 | 353 | 360 | 343 | 356 | 332,000 |
| 2001/05/08 | 364 | 367 | 356 | 360 | 275,000 |
| 2001/05/07 | 369 | 375 | 360 | 364 | 299,000 |
| 2001/05/02 | 374 | 377 | 371 | 373 | 135,000 |
| 2001/05/01 | 374 | 384 | 372 | 384 | 221,000 |
| 2001/04/27 | 378 | 380 | 363 | 370 | 233,000 |
| 2001/04/26 | 371 | 378 | 368 | 373 | 306,000 |
| 2001/04/25 | 370 | 374 | 368 | 371 | 229,000 |
| 2001/04/24 | 366 | 370 | 352 | 367 | 194,000 |
| 2001/04/23 | 365 | 374 | 345 | 361 | 196,000 |
| 2001/04/20 | 367 | 372 | 363 | 365 | 208,000 |
| 2001/04/19 | 369 | 372 | 365 | 367 | 447,000 |
| 2001/04/18 | 357 | 369 | 354 | 368 | 643,000 |
| 2001/04/17 | 360 | 360 | 343 | 347 | 318,000 |
| 2001/04/16 | 353 | 365 | 353 | 358 | 332,000 |
| 2001/04/13 | 353 | 354 | 347 | 351 | 707,000 |
| 2001/04/12 | 341 | 353 | 336 | 351 | 587,000 |
| 2001/04/11 | 331 | 347 | 328 | 346 | 276,000 |
| 2001/04/10 | 331 | 334 | 326 | 326 | 253,000 |
| 2001/04/09 | 346 | 346 | 327 | 327 | 321,000 |
| 2001/04/06 | 348 | 348 | 339 | 342 | 239,000 |
| 2001/04/05 | 345 | 349 | 337 | 341 | 202,000 |
| 2001/04/04 | 335 | 349 | 331 | 349 | 413,000 |
| 2001/04/03 | 338 | 348 | 331 | 331 | 214,000 |
| 2001/04/02 | 327 | 339 | 326 | 339 | 126,000 |
| 2001/03/30 | 346 | 350 | 325 | 325 | 271,000 |
| 2001/03/29 | 344 | 346 | 334 | 334 | 194,000 |
| 2001/03/28 | 337 | 349 | 332 | 344 | 214,000 |
| 2001/03/27 | 347 | 347 | 333 | 335 | 185,000 |
| 2001/03/26 | 338 | 348 | 331 | 348 | 322,000 |
| 2001/03/23 | 327 | 340 | 327 | 340 | 210,000 |
| 2001/03/22 | 335 | 338 | 322 | 330 | 250,000 |
| 2001/03/21 | 317 | 340 | 314 | 340 | 481,000 |
| 2001/03/19 | 323 | 341 | 310 | 322 | 330,000 |
| 2001/03/16 | 320 | 327 | 316 | 325 | 256,000 |
| 2001/03/15 | 303 | 326 | 301 | 322 | 330,000 |
| 2001/03/14 | 308 | 312 | 305 | 307 | 256,000 |
| 2001/03/13 | 315 | 321 | 306 | 307 | 497,000 |
| 2001/03/12 | 334 | 338 | 315 | 315 | 446,000 |
| 2001/03/09 | 314 | 339 | 314 | 333 | 1,871,000 |
| 2001/03/08 | 325 | 330 | 322 | 322 | 280,000 |
| 2001/03/07 | 328 | 338 | 324 | 324 | 304,000 |
| 2001/03/06 | 343 | 343 | 330 | 332 | 365,000 |
| 2001/03/05 | 344 | 352 | 343 | 343 | 282,000 |
| 2001/03/02 | 346 | 352 | 344 | 344 | 394,000 |
| 2001/03/01 | 345 | 352 | 345 | 351 | 386,000 |
| 2001/02/28 | 346 | 352 | 346 | 347 | 362,000 |
| 2001/02/27 | 345 | 354 | 343 | 343 | 606,000 |
| 2001/02/26 | 345 | 350 | 343 | 345 | 232,000 |
| 2001/02/23 | 335 | 345 | 335 | 344 | 280,000 |
| 2001/02/22 | 325 | 338 | 325 | 333 | 225,000 |
| 2001/02/21 | 342 | 343 | 337 | 337 | 222,000 |
| 2001/02/20 | 338 | 342 | 337 | 341 | 286,000 |
| 2001/02/19 | 327 | 341 | 325 | 333 | 336,000 |
| 2001/02/16 | 331 | 341 | 327 | 327 | 293,000 |
| 2001/02/15 | 326 | 335 | 326 | 331 | 298,000 |
| 2001/02/14 | 327 | 334 | 324 | 328 | 455,000 |
| 2001/02/13 | 325 | 330 | 323 | 327 | 232,000 |
| 2001/02/09 | 315 | 330 | 310 | 330 | 1,054,000 |
| 2001/02/08 | 317 | 317 | 306 | 310 | 329,000 |
| 2001/02/07 | 305 | 314 | 303 | 314 | 213,000 |
| 2001/02/06 | 308 | 310 | 305 | 306 | 216,000 |
| 2001/02/05 | 312 | 313 | 300 | 300 | 209,000 |
| 2001/02/02 | 301 | 311 | 301 | 306 | 283,000 |
| 2001/02/01 | 300 | 306 | 300 | 300 | 271,000 |
| 2001/01/31 | 305 | 306 | 298 | 303 | 297,000 |
| 2001/01/30 | 300 | 301 | 293 | 295 | 182,000 |
| 2001/01/29 | 295 | 298 | 295 | 298 | 171,000 |
| 2001/01/26 | 289 | 297 | 288 | 290 | 153,000 |
| 2001/01/25 | 290 | 297 | 290 | 290 | 238,000 |
| 2001/01/24 | 289 | 291 | 285 | 288 | 214,000 |
| 2001/01/23 | 285 | 291 | 283 | 284 | 159,000 |
| 2001/01/22 | 282 | 285 | 282 | 283 | 329,000 |
| 2001/01/19 | 285 | 288 | 282 | 282 | 233,000 |
| 2001/01/18 | 283 | 285 | 281 | 281 | 347,000 |
| 2001/01/17 | 285 | 290 | 282 | 283 | 183,000 |
| 2001/01/16 | 285 | 291 | 285 | 286 | 128,000 |
| 2001/01/15 | 284 | 292 | 284 | 285 | 137,000 |
| 2001/01/12 | 284 | 297 | 283 | 283 | 775,000 |
| 2001/01/11 | 284 | 288 | 282 | 282 | 197,000 |
| 2001/01/10 | 283 | 284 | 281 | 281 | 167,000 |
| 2001/01/09 | 284 | 286 | 281 | 281 | 203,000 |
| 2001/01/05 | 283 | 288 | 280 | 280 | 250,000 |
| 2001/01/04 | 291 | 294 | 281 | 281 | 197,000 |