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 |
|---|---|---|---|---|---|
| 2003/12/30 | 283 | 285 | 281 | 284 | 183,000 |
| 2003/12/29 | 279 | 283 | 278 | 279 | 217,000 |
| 2003/12/26 | 276 | 277 | 274 | 276 | 188,000 |
| 2003/12/25 | 280 | 280 | 275 | 276 | 267,000 |
| 2003/12/24 | 275 | 279 | 273 | 279 | 337,000 |
| 2003/12/22 | 274 | 274 | 272 | 274 | 320,000 |
| 2003/12/19 | 272 | 274 | 271 | 272 | 292,000 |
| 2003/12/18 | 274 | 274 | 271 | 272 | 325,000 |
| 2003/12/17 | 275 | 275 | 271 | 273 | 446,000 |
| 2003/12/16 | 275 | 278 | 274 | 276 | 301,000 |
| 2003/12/15 | 278 | 285 | 277 | 277 | 588,000 |
| 2003/12/12 | 274 | 277 | 272 | 273 | 1,790,000 |
| 2003/12/11 | 277 | 280 | 272 | 278 | 517,000 |
| 2003/12/10 | 278 | 278 | 273 | 274 | 341,000 |
| 2003/12/09 | 279 | 286 | 278 | 283 | 296,000 |
| 2003/12/08 | 281 | 283 | 278 | 278 | 492,000 |
| 2003/12/05 | 284 | 284 | 281 | 282 | 261,000 |
| 2003/12/04 | 279 | 288 | 278 | 285 | 585,000 |
| 2003/12/03 | 279 | 280 | 276 | 277 | 332,000 |
| 2003/12/02 | 280 | 283 | 274 | 275 | 467,000 |
| 2003/12/01 | 272 | 277 | 268 | 277 | 446,000 |
| 2003/11/28 | 274 | 275 | 271 | 272 | 198,000 |
| 2003/11/27 | 277 | 278 | 274 | 275 | 196,000 |
| 2003/11/26 | 276 | 278 | 274 | 277 | 299,000 |
| 2003/11/25 | 269 | 271 | 268 | 270 | 353,000 |
| 2003/11/21 | 268 | 270 | 265 | 268 | 304,000 |
| 2003/11/20 | 265 | 272 | 264 | 270 | 313,000 |
| 2003/11/19 | 265 | 266 | 262 | 263 | 486,000 |
| 2003/11/18 | 270 | 271 | 262 | 264 | 510,000 |
| 2003/11/17 | 281 | 281 | 271 | 272 | 512,000 |
| 2003/11/14 | 286 | 288 | 281 | 283 | 882,000 |
| 2003/11/13 | 295 | 295 | 285 | 286 | 392,000 |
| 2003/11/12 | 294 | 294 | 289 | 292 | 489,000 |
| 2003/11/11 | 294 | 295 | 289 | 294 | 727,000 |
| 2003/11/10 | 297 | 300 | 295 | 297 | 417,000 |
| 2003/11/07 | 299 | 301 | 295 | 297 | 543,000 |
| 2003/11/06 | 303 | 304 | 295 | 297 | 563,000 |
| 2003/11/05 | 304 | 305 | 301 | 304 | 522,000 |
| 2003/11/04 | 305 | 305 | 301 | 304 | 500,000 |
| 2003/10/31 | 307 | 307 | 303 | 304 | 302,000 |
| 2003/10/30 | 307 | 311 | 305 | 306 | 255,000 |
| 2003/10/29 | 310 | 316 | 307 | 307 | 342,000 |
| 2003/10/28 | 307 | 313 | 306 | 308 | 142,000 |
| 2003/10/27 | 302 | 309 | 302 | 307 | 245,000 |
| 2003/10/24 | 308 | 312 | 300 | 302 | 556,000 |
| 2003/10/23 | 316 | 319 | 305 | 310 | 333,000 |
| 2003/10/22 | 320 | 322 | 318 | 320 | 316,000 |
| 2003/10/21 | 326 | 326 | 321 | 322 | 258,000 |
| 2003/10/20 | 322 | 327 | 320 | 327 | 251,000 |
| 2003/10/17 | 326 | 332 | 324 | 327 | 222,000 |
| 2003/10/16 | 332 | 332 | 324 | 331 | 300,000 |
| 2003/10/15 | 333 | 334 | 327 | 330 | 256,000 |
| 2003/10/14 | 326 | 332 | 325 | 327 | 285,000 |
| 2003/10/10 | 322 | 329 | 319 | 326 | 717,000 |
| 2003/10/09 | 324 | 326 | 320 | 322 | 234,000 |
| 2003/10/08 | 325 | 327 | 321 | 324 | 177,000 |
| 2003/10/07 | 323 | 325 | 320 | 324 | 175,000 |
| 2003/10/06 | 326 | 330 | 322 | 323 | 249,000 |
| 2003/10/03 | 325 | 326 | 318 | 325 | 255,000 |
| 2003/10/02 | 320 | 324 | 317 | 322 | 431,000 |
| 2003/10/01 | 314 | 320 | 314 | 317 | 387,000 |
| 2003/09/30 | 313 | 321 | 313 | 313 | 354,000 |
| 2003/09/29 | 319 | 320 | 311 | 315 | 434,000 |
| 2003/09/26 | 317 | 323 | 317 | 321 | 320,000 |
| 2003/09/25 | 325 | 327 | 319 | 325 | 560,000 |
| 2003/09/24 | 336 | 342 | 332 | 333 | 437,000 |
| 2003/09/22 | 345 | 345 | 324 | 331 | 425,000 |
| 2003/09/19 | 346 | 346 | 342 | 346 | 492,000 |
| 2003/09/18 | 336 | 342 | 334 | 342 | 323,000 |
| 2003/09/17 | 342 | 342 | 334 | 336 | 617,000 |
| 2003/09/16 | 329 | 338 | 329 | 337 | 676,000 |
| 2003/09/12 | 323 | 328 | 318 | 326 | 2,407,000 |
| 2003/09/11 | 325 | 328 | 318 | 318 | 274,000 |
| 2003/09/10 | 326 | 329 | 324 | 327 | 505,000 |
| 2003/09/09 | 321 | 325 | 321 | 325 | 514,000 |
| 2003/09/08 | 321 | 322 | 317 | 320 | 301,000 |
| 2003/09/05 | 312 | 320 | 312 | 316 | 494,000 |
| 2003/09/04 | 317 | 320 | 313 | 313 | 672,000 |
| 2003/09/03 | 317 | 324 | 316 | 318 | 505,000 |
| 2003/09/02 | 322 | 325 | 316 | 316 | 396,000 |
| 2003/09/01 | 321 | 326 | 321 | 326 | 515,000 |
| 2003/08/29 | 319 | 324 | 317 | 322 | 440,000 |
| 2003/08/28 | 326 | 326 | 316 | 318 | 218,000 |
| 2003/08/27 | 329 | 329 | 322 | 326 | 217,000 |
| 2003/08/26 | 322 | 330 | 317 | 328 | 417,000 |
| 2003/08/25 | 314 | 323 | 313 | 323 | 367,000 |
| 2003/08/22 | 318 | 319 | 314 | 314 | 504,000 |
| 2003/08/21 | 326 | 328 | 320 | 322 | 649,000 |
| 2003/08/20 | 327 | 330 | 320 | 325 | 705,000 |
| 2003/08/19 | 327 | 327 | 319 | 322 | 636,000 |
| 2003/08/18 | 314 | 318 | 311 | 317 | 506,000 |
| 2003/08/15 | 310 | 313 | 306 | 306 | 440,000 |
| 2003/08/14 | 302 | 314 | 302 | 312 | 475,000 |
| 2003/08/13 | 303 | 308 | 303 | 306 | 583,000 |
| 2003/08/12 | 304 | 309 | 303 | 304 | 400,000 |
| 2003/08/11 | 302 | 309 | 301 | 308 | 521,000 |
| 2003/08/08 | 306 | 310 | 300 | 300 | 1,162,000 |
| 2003/08/07 | 304 | 313 | 304 | 309 | 320,000 |
| 2003/08/06 | 310 | 316 | 308 | 308 | 182,000 |
| 2003/08/05 | 309 | 309 | 301 | 307 | 268,000 |
| 2003/08/04 | 313 | 314 | 309 | 309 | 245,000 |
| 2003/08/01 | 315 | 320 | 314 | 317 | 379,000 |
| 2003/07/31 | 320 | 326 | 318 | 318 | 192,000 |
| 2003/07/30 | 330 | 330 | 323 | 324 | 353,000 |
| 2003/07/29 | 328 | 331 | 325 | 326 | 289,000 |
| 2003/07/28 | 324 | 329 | 322 | 327 | 206,000 |
| 2003/07/25 | 322 | 324 | 319 | 323 | 452,000 |
| 2003/07/24 | 319 | 326 | 319 | 320 | 275,000 |
| 2003/07/23 | 319 | 323 | 316 | 323 | 259,000 |
| 2003/07/22 | 318 | 321 | 314 | 318 | 165,000 |
| 2003/07/18 | 322 | 323 | 316 | 320 | 217,000 |
| 2003/07/17 | 322 | 322 | 315 | 319 | 234,000 |
| 2003/07/16 | 317 | 321 | 313 | 318 | 370,000 |
| 2003/07/15 | 328 | 331 | 317 | 317 | 429,000 |
| 2003/07/14 | 330 | 331 | 326 | 330 | 185,000 |
| 2003/07/11 | 327 | 338 | 326 | 328 | 1,034,000 |
| 2003/07/10 | 328 | 334 | 328 | 329 | 372,000 |
| 2003/07/09 | 321 | 335 | 319 | 326 | 613,000 |
| 2003/07/08 | 335 | 336 | 325 | 326 | 617,000 |
| 2003/07/07 | 339 | 341 | 335 | 335 | 307,000 |
| 2003/07/04 | 341 | 344 | 337 | 338 | 383,000 |
| 2003/07/03 | 344 | 345 | 331 | 331 | 472,000 |
| 2003/07/02 | 342 | 344 | 337 | 343 | 358,000 |
| 2003/07/01 | 339 | 343 | 334 | 337 | 505,000 |
| 2003/06/30 | 350 | 350 | 338 | 338 | 342,000 |
| 2003/06/27 | 348 | 354 | 346 | 349 | 192,000 |
| 2003/06/26 | 349 | 349 | 342 | 343 | 146,000 |
| 2003/06/25 | 343 | 352 | 343 | 349 | 160,000 |
| 2003/06/24 | 352 | 352 | 344 | 345 | 210,000 |
| 2003/06/23 | 347 | 355 | 342 | 352 | 375,000 |
| 2003/06/20 | 345 | 347 | 340 | 346 | 242,000 |
| 2003/06/19 | 341 | 345 | 337 | 344 | 211,000 |
| 2003/06/18 | 346 | 349 | 341 | 341 | 289,000 |
| 2003/06/17 | 349 | 349 | 343 | 345 | 235,000 |
| 2003/06/16 | 351 | 351 | 344 | 347 | 294,000 |
| 2003/06/13 | 335 | 349 | 329 | 346 | 2,466,000 |
| 2003/06/12 | 359 | 359 | 347 | 350 | 328,000 |
| 2003/06/11 | 352 | 359 | 349 | 354 | 649,000 |
| 2003/06/10 | 349 | 353 | 346 | 347 | 213,000 |
| 2003/06/09 | 349 | 352 | 347 | 349 | 256,000 |
| 2003/06/06 | 346 | 348 | 340 | 348 | 314,000 |
| 2003/06/05 | 348 | 348 | 341 | 344 | 346,000 |
| 2003/06/04 | 343 | 346 | 340 | 345 | 283,000 |
| 2003/06/03 | 330 | 342 | 329 | 338 | 299,000 |
| 2003/06/02 | 340 | 348 | 335 | 335 | 237,000 |
| 2003/05/30 | 339 | 348 | 339 | 339 | 248,000 |
| 2003/05/29 | 333 | 342 | 330 | 341 | 301,000 |
| 2003/05/28 | 337 | 339 | 333 | 338 | 305,000 |
| 2003/05/27 | 331 | 335 | 323 | 333 | 327,000 |
| 2003/05/26 | 330 | 338 | 330 | 335 | 222,000 |
| 2003/05/23 | 329 | 335 | 329 | 330 | 355,000 |
| 2003/05/22 | 328 | 333 | 321 | 327 | 327,000 |
| 2003/05/21 | 328 | 333 | 325 | 328 | 525,000 |
| 2003/05/20 | 320 | 330 | 318 | 325 | 353,000 |
| 2003/05/19 | 330 | 330 | 312 | 321 | 321,000 |
| 2003/05/16 | 328 | 335 | 325 | 331 | 378,000 |
| 2003/05/15 | 327 | 327 | 320 | 326 | 303,000 |
| 2003/05/14 | 322 | 326 | 321 | 325 | 202,000 |
| 2003/05/13 | 318 | 327 | 317 | 321 | 211,000 |
| 2003/05/12 | 325 | 326 | 320 | 323 | 183,000 |
| 2003/05/09 | 320 | 324 | 315 | 320 | 431,000 |
| 2003/05/08 | 314 | 317 | 310 | 310 | 445,000 |
| 2003/05/07 | 324 | 326 | 317 | 321 | 421,000 |
| 2003/05/06 | 333 | 340 | 329 | 329 | 241,000 |
| 2003/05/02 | 327 | 328 | 322 | 328 | 290,000 |
| 2003/05/01 | 330 | 338 | 323 | 335 | 212,000 |
| 2003/04/30 | 337 | 340 | 335 | 335 | 268,000 |
| 2003/04/28 | 336 | 338 | 333 | 335 | 239,000 |
| 2003/04/25 | 336 | 337 | 329 | 333 | 284,000 |
| 2003/04/24 | 338 | 342 | 332 | 336 | 289,000 |
| 2003/04/23 | 340 | 345 | 332 | 336 | 332,000 |
| 2003/04/22 | 345 | 345 | 330 | 335 | 370,000 |
| 2003/04/21 | 342 | 348 | 342 | 345 | 320,000 |
| 2003/04/18 | 342 | 342 | 339 | 342 | 296,000 |
| 2003/04/17 | 338 | 342 | 336 | 341 | 222,000 |
| 2003/04/16 | 339 | 343 | 336 | 338 | 454,000 |
| 2003/04/15 | 338 | 344 | 337 | 338 | 561,000 |
| 2003/04/14 | 340 | 342 | 334 | 338 | 372,000 |
| 2003/04/11 | 336 | 341 | 333 | 339 | 489,000 |
| 2003/04/10 | 323 | 336 | 323 | 336 | 308,000 |
| 2003/04/09 | 315 | 326 | 315 | 323 | 120,000 |
| 2003/04/08 | 327 | 327 | 320 | 323 | 184,000 |
| 2003/04/07 | 322 | 327 | 320 | 327 | 269,000 |
| 2003/04/04 | 319 | 321 | 316 | 320 | 220,000 |
| 2003/04/03 | 320 | 322 | 315 | 317 | 202,000 |
| 2003/04/02 | 320 | 321 | 315 | 317 | 325,000 |
| 2003/04/01 | 306 | 318 | 306 | 318 | 176,000 |
| 2003/03/31 | 321 | 321 | 308 | 311 | 313,000 |
| 2003/03/28 | 319 | 324 | 318 | 324 | 195,000 |
| 2003/03/27 | 318 | 324 | 314 | 324 | 252,000 |
| 2003/03/26 | 309 | 320 | 309 | 316 | 272,000 |
| 2003/03/25 | 317 | 320 | 314 | 317 | 380,000 |
| 2003/03/24 | 311 | 319 | 311 | 317 | 365,000 |
| 2003/03/20 | 298 | 308 | 296 | 306 | 437,000 |
| 2003/03/19 | 296 | 296 | 286 | 295 | 404,000 |
| 2003/03/18 | 291 | 297 | 291 | 295 | 365,000 |
| 2003/03/17 | 290 | 291 | 287 | 289 | 284,000 |
| 2003/03/14 | 282 | 292 | 281 | 287 | 1,978,000 |
| 2003/03/13 | 273 | 289 | 272 | 281 | 327,000 |
| 2003/03/12 | 282 | 282 | 272 | 272 | 524,000 |
| 2003/03/11 | 280 | 289 | 275 | 287 | 336,000 |
| 2003/03/10 | 276 | 285 | 272 | 285 | 512,000 |
| 2003/03/07 | 284 | 285 | 275 | 281 | 702,000 |
| 2003/03/06 | 298 | 298 | 286 | 287 | 226,000 |
| 2003/03/05 | 289 | 299 | 282 | 299 | 268,000 |
| 2003/03/04 | 295 | 295 | 281 | 292 | 275,000 |
| 2003/03/03 | 284 | 294 | 284 | 294 | 264,000 |
| 2003/02/28 | 283 | 284 | 278 | 283 | 495,000 |
| 2003/02/27 | 270 | 282 | 270 | 277 | 349,000 |
| 2003/02/26 | 268 | 272 | 268 | 272 | 220,000 |
| 2003/02/25 | 269 | 272 | 264 | 265 | 420,000 |
| 2003/02/24 | 286 | 289 | 266 | 267 | 1,328,000 |
| 2003/02/21 | 304 | 308 | 297 | 301 | 261,000 |
| 2003/02/20 | 299 | 305 | 294 | 305 | 314,000 |
| 2003/02/19 | 296 | 304 | 293 | 300 | 387,000 |
| 2003/02/18 | 304 | 305 | 294 | 295 | 458,000 |
| 2003/02/17 | 305 | 308 | 304 | 304 | 352,000 |
| 2003/02/14 | 308 | 309 | 304 | 308 | 1,135,000 |
| 2003/02/13 | 308 | 308 | 297 | 307 | 338,000 |
| 2003/02/12 | 296 | 310 | 296 | 308 | 726,000 |
| 2003/02/10 | 287 | 300 | 286 | 299 | 492,000 |
| 2003/02/07 | 286 | 293 | 284 | 290 | 524,000 |
| 2003/02/06 | 275 | 296 | 272 | 292 | 1,421,000 |
| 2003/02/05 | 263 | 272 | 262 | 272 | 469,000 |
| 2003/02/04 | 266 | 267 | 262 | 263 | 348,000 |
| 2003/02/03 | 256 | 267 | 256 | 265 | 425,000 |
| 2003/01/31 | 254 | 260 | 253 | 259 | 468,000 |
| 2003/01/30 | 255 | 260 | 254 | 256 | 471,000 |
| 2003/01/29 | 257 | 257 | 250 | 255 | 375,000 |
| 2003/01/28 | 257 | 257 | 253 | 256 | 257,000 |
| 2003/01/27 | 255 | 258 | 252 | 258 | 603,000 |
| 2003/01/24 | 252 | 255 | 249 | 254 | 667,000 |
| 2003/01/23 | 245 | 251 | 242 | 247 | 619,000 |
| 2003/01/22 | 250 | 251 | 243 | 244 | 565,000 |
| 2003/01/21 | 243 | 251 | 240 | 249 | 705,000 |
| 2003/01/20 | 242 | 244 | 239 | 243 | 571,000 |
| 2003/01/17 | 241 | 247 | 241 | 246 | 284,000 |
| 2003/01/16 | 241 | 243 | 239 | 243 | 364,000 |
| 2003/01/15 | 245 | 245 | 239 | 242 | 419,000 |
| 2003/01/14 | 246 | 248 | 244 | 244 | 284,000 |
| 2003/01/10 | 259 | 259 | 247 | 252 | 479,000 |
| 2003/01/09 | 247 | 255 | 246 | 255 | 175,000 |
| 2003/01/08 | 256 | 257 | 247 | 256 | 342,000 |
| 2003/01/07 | 251 | 259 | 250 | 258 | 485,000 |
| 2003/01/06 | 249 | 251 | 246 | 251 | 81,000 |