日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 519 531 518 528 418,000
2004/12/29 506 520 505 514 812,000
2004/12/28 501 509 501 506 341,000
2004/12/27 510 510 501 506 314,000
2004/12/24 510 510 499 502 586,000
2004/12/22 491 500 490 496 620,000
2004/12/21 480 489 480 486 227,000
2004/12/20 479 483 460 483 353,000
2004/12/17 466 480 466 476 541,000
2004/12/16 465 475 465 469 544,000
2004/12/15 477 477 469 469 385,000
2004/12/14 469 476 465 471 337,000
2004/12/13 470 470 465 466 249,000
2004/12/10 472 477 467 469 3,776,000
2004/12/09 482 482 471 475 769,000
2004/12/08 473 481 471 477 633,000
2004/12/07 472 477 471 474 438,000
2004/12/06 470 474 467 469 322,000
2004/12/03 478 478 472 474 327,000
2004/12/02 469 475 463 471 357,000
2004/12/01 450 456 450 456 344,000
2004/11/30 466 466 456 462 399,000
2004/11/29 459 466 457 463 393,000
2004/11/26 467 468 457 459 224,000
2004/11/25 457 465 454 465 379,000
2004/11/24 462 469 460 467 418,000
2004/11/22 461 461 447 451 431,000
2004/11/19 465 472 465 466 206,000
2004/11/18 473 473 468 470 245,000
2004/11/17 470 474 469 472 266,000
2004/11/16 471 471 465 467 195,000
2004/11/15 456 471 456 467 411,000
2004/11/12 448 459 447 457 1,016,000
2004/11/11 458 463 452 453 300,000
2004/11/10 452 463 452 459 278,000
2004/11/09 448 462 448 457 244,000
2004/11/08 471 471 457 457 299,000
2004/11/05 472 472 466 470 436,000
2004/11/04 464 465 458 462 282,000
2004/11/02 445 457 443 456 773,000
2004/11/01 438 445 436 445 273,000
2004/10/29 438 442 436 438 318,000
2004/10/28 446 446 439 440 321,000
2004/10/27 449 449 438 442 166,000
2004/10/26 448 449 440 441 283,000
2004/10/25 441 452 441 441 658,000
2004/10/22 457 460 454 456 356,000
2004/10/21 462 464 456 457 254,000
2004/10/20 465 468 459 460 635,000
2004/10/19 471 479 471 475 383,000
2004/10/18 472 472 464 466 226,000
2004/10/15 470 474 462 467 571,000
2004/10/14 481 488 475 477 711,000
2004/10/13 478 488 474 482 851,000
2004/10/12 477 480 467 469 575,000
2004/10/08 486 497 474 474 1,778,000
2004/10/07 480 485 474 483 435,000
2004/10/06 475 488 473 485 521,000
2004/10/05 475 480 472 480 466,000
2004/10/04 460 475 458 474 1,031,000
2004/10/01 456 460 452 459 491,000
2004/09/30 460 460 451 451 522,000
2004/09/29 460 461 457 460 1,223,000
2004/09/28 456 459 448 455 594,000
2004/09/27 450 452 443 451 485,000
2004/09/24 445 455 445 451 749,000
2004/09/22 460 460 446 453 1,078,000
2004/09/21 476 476 456 463 1,039,000
2004/09/17 478 478 471 476 736,000
2004/09/16 480 483 477 481 137,000
2004/09/15 482 482 478 478 187,000
2004/09/14 487 487 478 484 264,000
2004/09/13 479 487 475 486 186,000
2004/09/10 481 484 471 481 2,804,000
2004/09/09 494 497 487 489 425,000
2004/09/08 495 497 487 493 227,000
2004/09/07 495 498 490 495 287,000
2004/09/06 486 495 477 495 291,000
2004/09/03 489 490 478 482 208,000
2004/09/02 485 488 480 484 120,000
2004/09/01 481 490 481 488 235,000
2004/08/31 481 484 473 480 212,000
2004/08/30 482 487 480 486 159,000
2004/08/27 479 488 476 486 167,000
2004/08/26 494 494 480 482 283,000
2004/08/25 482 499 476 493 360,000
2004/08/24 479 479 472 477 209,000
2004/08/23 486 486 474 477 272,000
2004/08/20 483 483 478 481 160,000
2004/08/19 476 485 473 483 207,000
2004/08/18 473 478 468 477 218,000
2004/08/17 480 481 471 473 153,000
2004/08/16 469 475 463 475 344,000
2004/08/13 468 474 467 468 727,000
2004/08/12 467 481 467 476 389,000
2004/08/11 478 480 469 471 302,000
2004/08/10 459 485 459 482 516,000
2004/08/09 457 465 456 462 256,000
2004/08/06 464 472 464 467 207,000
2004/08/05 477 477 467 474 174,000
2004/08/04 474 481 465 472 336,000
2004/08/03 478 481 476 476 207,000
2004/08/02 493 493 476 483 383,000
2004/07/30 487 498 482 494 730,000
2004/07/29 484 484 465 477 575,000
2004/07/28 474 482 474 479 434,000
2004/07/27 479 487 472 474 371,000
2004/07/26 476 486 476 484 209,000
2004/07/23 486 489 480 486 396,000
2004/07/22 489 493 483 491 317,000
2004/07/21 490 493 488 491 253,000
2004/07/20 472 488 472 487 508,000
2004/07/16 473 482 466 480 397,000
2004/07/15 470 478 466 472 659,000
2004/07/14 490 490 470 471 532,000
2004/07/13 489 490 481 485 324,000
2004/07/12 481 485 475 484 489,000
2004/07/09 468 481 468 476 668,000
2004/07/08 476 482 469 475 511,000
2004/07/07 474 475 464 471 996,000
2004/07/06 484 490 481 482 452,000
2004/07/05 493 496 487 488 263,000
2004/07/02 498 503 496 499 319,000
2004/07/01 510 510 500 503 480,000
2004/06/30 493 499 493 496 469,000
2004/06/29 503 504 495 498 716,000
2004/06/28 507 509 501 506 424,000
2004/06/25 504 510 497 508 632,000
2004/06/24 496 512 496 508 1,516,000
2004/06/23 487 497 482 489 531,000
2004/06/22 480 485 474 483 589,000
2004/06/21 481 491 479 485 1,169,000
2004/06/18 471 485 471 474 453,000
2004/06/17 488 488 477 481 610,000
2004/06/16 466 485 462 485 1,043,000
2004/06/15 470 472 458 460 824,000
2004/06/14 469 477 464 465 643,000
2004/06/11 488 488 465 468 3,229,000
2004/06/10 453 494 453 488 2,237,000
2004/06/09 439 475 431 468 3,141,000
2004/06/08 426 440 423 436 1,854,000
2004/06/07 418 430 417 424 1,817,000
2004/06/04 412 427 405 421 5,199,000
2004/06/03 373 375 363 367 603,000
2004/06/02 367 373 361 372 548,000
2004/06/01 360 369 356 364 468,000
2004/05/31 363 363 350 355 373,000
2004/05/28 356 363 352 363 287,000
2004/05/27 352 354 348 351 237,000
2004/05/26 352 357 350 356 493,000
2004/05/25 348 348 340 344 385,000
2004/05/24 347 351 340 343 343,000
2004/05/21 344 351 340 351 349,000
2004/05/20 339 348 336 344 660,000
2004/05/19 346 353 338 345 396,000
2004/05/18 341 348 333 341 489,000
2004/05/17 343 344 331 335 399,000
2004/05/14 341 352 341 348 940,000
2004/05/13 350 358 340 346 460,000
2004/05/12 351 359 343 358 677,000
2004/05/11 341 348 340 348 448,000
2004/05/10 360 364 349 351 680,000
2004/05/07 365 368 361 364 341,000
2004/05/06 363 372 363 368 267,000
2004/04/30 362 373 362 373 377,000
2004/04/28 375 375 370 373 378,000
2004/04/27 371 377 370 374 341,000
2004/04/26 373 378 369 376 646,000
2004/04/23 370 376 361 373 1,224,000
2004/04/22 350 369 348 359 980,000
2004/04/21 347 349 344 347 290,000
2004/04/20 350 351 345 347 422,000
2004/04/19 347 349 345 348 475,000
2004/04/16 344 349 343 347 649,000
2004/04/15 352 356 342 349 834,000
2004/04/14 351 353 350 352 347,000
2004/04/13 359 360 352 355 425,000
2004/04/12 350 358 347 355 324,000
2004/04/09 357 357 346 349 826,000
2004/04/08 353 361 348 356 876,000
2004/04/07 353 355 351 353 519,000
2004/04/06 351 353 346 351 787,000
2004/04/05 354 354 347 351 414,000
2004/04/02 353 354 350 353 252,000
2004/04/01 350 355 349 353 352,000
2004/03/31 345 348 343 347 198,000
2004/03/30 343 346 341 345 304,000
2004/03/29 341 346 340 343 550,000
2004/03/26 345 353 340 349 405,000
2004/03/25 356 356 350 353 419,000
2004/03/24 348 354 345 353 362,000
2004/03/23 348 351 343 348 481,000
2004/03/22 355 355 351 353 222,000
2004/03/19 354 358 352 357 244,000
2004/03/18 361 362 352 354 332,000
2004/03/17 352 362 351 358 376,000
2004/03/16 349 354 349 352 355,000
2004/03/15 349 352 347 348 220,000
2004/03/12 343 348 342 347 2,768,000
2004/03/11 348 351 346 350 510,000
2004/03/10 355 355 347 352 490,000
2004/03/09 342 352 342 350 470,000
2004/03/08 352 353 347 347 512,000
2004/03/05 352 352 349 351 447,000
2004/03/04 343 352 342 351 950,000
2004/03/03 340 343 334 342 562,000
2004/03/02 340 344 340 342 404,000
2004/03/01 339 343 336 339 677,000
2004/02/27 329 339 325 339 526,000
2004/02/26 326 329 324 329 334,000
2004/02/25 321 327 320 325 382,000
2004/02/24 329 331 321 321 419,000
2004/02/23 324 332 323 328 572,000
2004/02/20 325 325 322 323 263,000
2004/02/19 319 327 319 325 632,000
2004/02/18 318 322 316 321 393,000
2004/02/17 314 317 311 314 305,000
2004/02/16 308 313 308 310 249,000
2004/02/13 304 310 304 307 618,000
2004/02/12 309 310 302 308 683,000
2004/02/10 303 308 303 306 341,000
2004/02/09 305 307 300 303 350,000
2004/02/06 308 309 303 306 280,000
2004/02/05 308 309 305 308 266,000
2004/02/04 307 309 304 307 340,000
2004/02/03 312 314 302 307 627,000
2004/02/02 309 314 308 311 439,000
2004/01/30 302 310 301 304 327,000
2004/01/29 300 304 298 302 390,000
2004/01/28 311 311 301 303 481,000
2004/01/27 310 314 309 312 424,000
2004/01/26 307 314 307 308 332,000
2004/01/23 306 310 302 306 458,000
2004/01/22 301 304 298 301 388,000
2004/01/21 297 301 296 297 264,000
2004/01/20 299 302 297 297 481,000
2004/01/19 294 297 293 297 277,000
2004/01/16 288 292 286 289 354,000
2004/01/15 291 293 287 287 412,000
2004/01/14 296 296 290 290 412,000
2004/01/13 301 303 296 296 389,000
2004/01/09 304 304 300 301 472,000
2004/01/08 298 303 297 299 536,000
2004/01/07 300 300 296 297 275,000
2004/01/06 300 300 294 296 420,000
2004/01/05 294 297 289 295 330,000

このページの先頭へ