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 |
|---|---|---|---|---|---|
| 2005/12/30 | 840 | 840 | 810 | 810 | 289,000 |
| 2005/12/29 | 833 | 845 | 829 | 830 | 362,000 |
| 2005/12/28 | 820 | 835 | 820 | 835 | 340,000 |
| 2005/12/27 | 827 | 840 | 818 | 824 | 460,000 |
| 2005/12/26 | 818 | 829 | 812 | 817 | 272,000 |
| 2005/12/22 | 835 | 843 | 807 | 827 | 608,000 |
| 2005/12/21 | 802 | 836 | 801 | 830 | 933,000 |
| 2005/12/20 | 798 | 802 | 793 | 800 | 413,000 |
| 2005/12/19 | 785 | 796 | 779 | 796 | 545,000 |
| 2005/12/16 | 770 | 779 | 767 | 768 | 624,000 |
| 2005/12/15 | 776 | 795 | 763 | 788 | 949,000 |
| 2005/12/14 | 802 | 806 | 790 | 790 | 749,000 |
| 2005/12/13 | 804 | 807 | 792 | 796 | 507,000 |
| 2005/12/12 | 801 | 804 | 796 | 803 | 433,000 |
| 2005/12/09 | 778 | 797 | 778 | 790 | 3,455,000 |
| 2005/12/08 | 803 | 803 | 787 | 787 | 645,000 |
| 2005/12/07 | 788 | 798 | 783 | 795 | 505,000 |
| 2005/12/06 | 774 | 785 | 774 | 776 | 585,000 |
| 2005/12/05 | 779 | 786 | 774 | 781 | 716,000 |
| 2005/12/02 | 785 | 785 | 764 | 769 | 843,000 |
| 2005/12/01 | 761 | 779 | 761 | 778 | 511,000 |
| 2005/11/30 | 781 | 782 | 769 | 771 | 696,000 |
| 2005/11/29 | 785 | 788 | 776 | 785 | 352,000 |
| 2005/11/28 | 780 | 791 | 773 | 784 | 690,000 |
| 2005/11/25 | 804 | 812 | 786 | 788 | 802,000 |
| 2005/11/24 | 813 | 813 | 799 | 804 | 655,000 |
| 2005/11/22 | 810 | 819 | 801 | 810 | 800,000 |
| 2005/11/21 | 800 | 812 | 792 | 802 | 688,000 |
| 2005/11/18 | 800 | 802 | 783 | 791 | 708,000 |
| 2005/11/17 | 756 | 813 | 753 | 800 | 1,856,000 |
| 2005/11/16 | 746 | 746 | 728 | 736 | 408,000 |
| 2005/11/15 | 741 | 749 | 738 | 745 | 425,000 |
| 2005/11/14 | 735 | 756 | 733 | 751 | 689,000 |
| 2005/11/11 | 749 | 749 | 737 | 745 | 1,199,000 |
| 2005/11/10 | 735 | 748 | 732 | 742 | 1,473,000 |
| 2005/11/09 | 709 | 713 | 704 | 707 | 432,000 |
| 2005/11/08 | 737 | 737 | 708 | 714 | 691,000 |
| 2005/11/07 | 702 | 729 | 702 | 729 | 1,285,000 |
| 2005/11/04 | 689 | 702 | 676 | 702 | 962,000 |
| 2005/11/02 | 686 | 689 | 681 | 689 | 633,000 |
| 2005/11/01 | 686 | 686 | 683 | 686 | 307,000 |
| 2005/10/31 | 682 | 686 | 676 | 686 | 430,000 |
| 2005/10/28 | 666 | 689 | 666 | 688 | 770,000 |
| 2005/10/27 | 677 | 680 | 664 | 664 | 356,000 |
| 2005/10/26 | 682 | 684 | 676 | 676 | 366,000 |
| 2005/10/25 | 667 | 686 | 666 | 685 | 563,000 |
| 2005/10/24 | 670 | 671 | 664 | 667 | 360,000 |
| 2005/10/21 | 664 | 675 | 664 | 669 | 578,000 |
| 2005/10/20 | 665 | 673 | 665 | 670 | 382,000 |
| 2005/10/19 | 672 | 676 | 664 | 667 | 564,000 |
| 2005/10/18 | 672 | 676 | 669 | 676 | 645,000 |
| 2005/10/17 | 678 | 680 | 668 | 673 | 490,000 |
| 2005/10/14 | 678 | 678 | 668 | 674 | 1,678,000 |
| 2005/10/13 | 663 | 670 | 661 | 667 | 718,000 |
| 2005/10/12 | 657 | 674 | 657 | 661 | 1,133,000 |
| 2005/10/11 | 660 | 667 | 652 | 667 | 595,000 |
| 2005/10/07 | 670 | 675 | 663 | 663 | 466,000 |
| 2005/10/06 | 670 | 678 | 666 | 678 | 710,000 |
| 2005/10/05 | 670 | 670 | 665 | 669 | 469,000 |
| 2005/10/04 | 666 | 672 | 665 | 672 | 537,000 |
| 2005/10/03 | 673 | 673 | 663 | 664 | 417,000 |
| 2005/09/30 | 674 | 675 | 660 | 672 | 625,000 |
| 2005/09/29 | 664 | 672 | 658 | 670 | 702,000 |
| 2005/09/28 | 676 | 676 | 662 | 666 | 632,000 |
| 2005/09/27 | 678 | 678 | 668 | 675 | 478,000 |
| 2005/09/26 | 680 | 688 | 678 | 683 | 437,000 |
| 2005/09/22 | 680 | 681 | 675 | 680 | 254,000 |
| 2005/09/21 | 680 | 683 | 675 | 678 | 386,000 |
| 2005/09/20 | 675 | 678 | 672 | 676 | 354,000 |
| 2005/09/16 | 683 | 683 | 669 | 674 | 353,000 |
| 2005/09/15 | 669 | 677 | 668 | 673 | 490,000 |
| 2005/09/14 | 676 | 676 | 670 | 672 | 281,000 |
| 2005/09/13 | 684 | 684 | 674 | 678 | 206,000 |
| 2005/09/12 | 679 | 682 | 670 | 682 | 453,000 |
| 2005/09/09 | 675 | 675 | 665 | 675 | 2,599,000 |
| 2005/09/08 | 675 | 675 | 668 | 672 | 398,000 |
| 2005/09/07 | 679 | 679 | 670 | 673 | 399,000 |
| 2005/09/06 | 670 | 676 | 668 | 668 | 508,000 |
| 2005/09/05 | 665 | 672 | 664 | 668 | 496,000 |
| 2005/09/02 | 677 | 677 | 661 | 664 | 524,000 |
| 2005/09/01 | 686 | 688 | 673 | 673 | 516,000 |
| 2005/08/31 | 686 | 690 | 676 | 677 | 414,000 |
| 2005/08/30 | 691 | 691 | 682 | 691 | 340,000 |
| 2005/08/29 | 689 | 691 | 671 | 682 | 660,000 |
| 2005/08/26 | 693 | 695 | 685 | 690 | 166,000 |
| 2005/08/25 | 690 | 695 | 683 | 683 | 230,000 |
| 2005/08/24 | 691 | 698 | 690 | 697 | 386,000 |
| 2005/08/23 | 696 | 703 | 691 | 691 | 580,000 |
| 2005/08/22 | 697 | 704 | 693 | 701 | 395,000 |
| 2005/08/19 | 682 | 694 | 681 | 694 | 392,000 |
| 2005/08/18 | 692 | 695 | 683 | 688 | 422,000 |
| 2005/08/17 | 701 | 703 | 694 | 695 | 437,000 |
| 2005/08/16 | 706 | 708 | 691 | 700 | 524,000 |
| 2005/08/15 | 699 | 703 | 696 | 700 | 366,000 |
| 2005/08/12 | 690 | 703 | 686 | 690 | 976,000 |
| 2005/08/11 | 695 | 695 | 687 | 690 | 533,000 |
| 2005/08/10 | 705 | 708 | 690 | 695 | 1,604,000 |
| 2005/08/09 | 678 | 678 | 669 | 674 | 449,000 |
| 2005/08/08 | 654 | 678 | 647 | 671 | 748,000 |
| 2005/08/05 | 661 | 668 | 647 | 651 | 538,000 |
| 2005/08/04 | 667 | 674 | 659 | 661 | 469,000 |
| 2005/08/03 | 671 | 671 | 661 | 668 | 640,000 |
| 2005/08/02 | 683 | 687 | 666 | 670 | 1,199,000 |
| 2005/08/01 | 677 | 689 | 676 | 688 | 503,000 |
| 2005/07/29 | 683 | 688 | 675 | 683 | 494,000 |
| 2005/07/28 | 680 | 686 | 680 | 684 | 386,000 |
| 2005/07/27 | 666 | 678 | 666 | 676 | 455,000 |
| 2005/07/26 | 667 | 672 | 660 | 669 | 516,000 |
| 2005/07/25 | 654 | 679 | 650 | 674 | 820,000 |
| 2005/07/22 | 660 | 660 | 645 | 653 | 460,000 |
| 2005/07/21 | 653 | 664 | 653 | 656 | 519,000 |
| 2005/07/20 | 656 | 657 | 652 | 652 | 363,000 |
| 2005/07/19 | 656 | 660 | 652 | 656 | 513,000 |
| 2005/07/15 | 662 | 666 | 657 | 658 | 489,000 |
| 2005/07/14 | 645 | 661 | 645 | 655 | 663,000 |
| 2005/07/13 | 646 | 651 | 633 | 645 | 437,000 |
| 2005/07/12 | 658 | 658 | 641 | 648 | 939,000 |
| 2005/07/11 | 656 | 656 | 646 | 651 | 676,000 |
| 2005/07/08 | 638 | 647 | 631 | 641 | 1,579,000 |
| 2005/07/07 | 631 | 637 | 630 | 634 | 371,000 |
| 2005/07/06 | 629 | 641 | 628 | 630 | 516,000 |
| 2005/07/05 | 627 | 630 | 623 | 627 | 349,000 |
| 2005/07/04 | 626 | 628 | 623 | 627 | 230,000 |
| 2005/07/01 | 621 | 632 | 617 | 628 | 312,000 |
| 2005/06/30 | 624 | 626 | 617 | 623 | 422,000 |
| 2005/06/29 | 633 | 633 | 618 | 628 | 399,000 |
| 2005/06/28 | 614 | 628 | 611 | 628 | 356,000 |
| 2005/06/27 | 614 | 617 | 607 | 612 | 335,000 |
| 2005/06/24 | 615 | 619 | 614 | 619 | 346,000 |
| 2005/06/23 | 624 | 624 | 616 | 620 | 389,000 |
| 2005/06/22 | 626 | 630 | 620 | 628 | 486,000 |
| 2005/06/21 | 630 | 631 | 626 | 628 | 582,000 |
| 2005/06/20 | 640 | 640 | 627 | 631 | 359,000 |
| 2005/06/17 | 633 | 638 | 627 | 638 | 741,000 |
| 2005/06/16 | 640 | 644 | 632 | 636 | 641,000 |
| 2005/06/15 | 643 | 647 | 639 | 646 | 423,000 |
| 2005/06/14 | 642 | 646 | 639 | 643 | 305,000 |
| 2005/06/13 | 649 | 649 | 641 | 646 | 437,000 |
| 2005/06/10 | 633 | 648 | 633 | 642 | 3,707,000 |
| 2005/06/09 | 641 | 644 | 629 | 631 | 644,000 |
| 2005/06/08 | 625 | 658 | 624 | 637 | 1,606,000 |
| 2005/06/07 | 620 | 625 | 614 | 623 | 490,000 |
| 2005/06/06 | 619 | 620 | 608 | 620 | 397,000 |
| 2005/06/03 | 609 | 623 | 606 | 623 | 510,000 |
| 2005/06/02 | 610 | 614 | 607 | 608 | 547,000 |
| 2005/06/01 | 610 | 617 | 610 | 614 | 410,000 |
| 2005/05/31 | 612 | 619 | 612 | 616 | 846,000 |
| 2005/05/30 | 619 | 627 | 613 | 616 | 950,000 |
| 2005/05/27 | 603 | 612 | 603 | 611 | 974,000 |
| 2005/05/26 | 596 | 611 | 581 | 602 | 2,737,000 |
| 2005/05/25 | 604 | 608 | 585 | 588 | 2,799,000 |
| 2005/05/24 | 565 | 630 | 561 | 614 | 13,557,000 |
| 2005/05/23 | 532 | 539 | 531 | 535 | 437,000 |
| 2005/05/20 | 537 | 542 | 529 | 529 | 587,000 |
| 2005/05/19 | 537 | 541 | 531 | 537 | 505,000 |
| 2005/05/18 | 540 | 540 | 526 | 527 | 453,000 |
| 2005/05/17 | 546 | 546 | 522 | 525 | 746,000 |
| 2005/05/16 | 544 | 544 | 520 | 526 | 598,000 |
| 2005/05/13 | 550 | 551 | 540 | 545 | 838,000 |
| 2005/05/12 | 560 | 560 | 552 | 555 | 177,000 |
| 2005/05/11 | 554 | 556 | 548 | 556 | 429,000 |
| 2005/05/10 | 565 | 565 | 550 | 553 | 689,000 |
| 2005/05/09 | 561 | 568 | 549 | 555 | 1,036,000 |
| 2005/05/06 | 575 | 575 | 564 | 567 | 391,000 |
| 2005/05/02 | 558 | 570 | 558 | 565 | 284,000 |
| 2005/04/28 | 580 | 580 | 562 | 566 | 763,000 |
| 2005/04/27 | 578 | 583 | 568 | 579 | 585,000 |
| 2005/04/26 | 581 | 585 | 571 | 577 | 439,000 |
| 2005/04/25 | 578 | 588 | 572 | 580 | 457,000 |
| 2005/04/22 | 569 | 584 | 562 | 576 | 654,000 |
| 2005/04/21 | 555 | 563 | 547 | 559 | 493,000 |
| 2005/04/20 | 579 | 579 | 563 | 571 | 508,000 |
| 2005/04/19 | 555 | 579 | 545 | 569 | 733,000 |
| 2005/04/18 | 581 | 586 | 562 | 565 | 864,000 |
| 2005/04/15 | 606 | 606 | 595 | 601 | 376,000 |
| 2005/04/14 | 606 | 610 | 599 | 605 | 306,000 |
| 2005/04/13 | 605 | 611 | 601 | 606 | 347,000 |
| 2005/04/12 | 610 | 611 | 590 | 599 | 800,000 |
| 2005/04/11 | 617 | 618 | 609 | 609 | 311,000 |
| 2005/04/08 | 608 | 618 | 607 | 615 | 924,000 |
| 2005/04/07 | 614 | 614 | 601 | 602 | 458,000 |
| 2005/04/06 | 605 | 617 | 601 | 614 | 444,000 |
| 2005/04/05 | 597 | 610 | 597 | 604 | 461,000 |
| 2005/04/04 | 591 | 605 | 591 | 601 | 387,000 |
| 2005/04/01 | 591 | 607 | 591 | 607 | 324,000 |
| 2005/03/31 | 592 | 600 | 588 | 600 | 823,000 |
| 2005/03/30 | 590 | 600 | 585 | 600 | 561,000 |
| 2005/03/29 | 610 | 611 | 591 | 599 | 686,000 |
| 2005/03/28 | 613 | 619 | 610 | 617 | 220,000 |
| 2005/03/25 | 616 | 620 | 613 | 616 | 324,000 |
| 2005/03/24 | 614 | 620 | 609 | 620 | 357,000 |
| 2005/03/23 | 612 | 616 | 603 | 613 | 462,000 |
| 2005/03/22 | 617 | 624 | 612 | 619 | 493,000 |
| 2005/03/18 | 609 | 625 | 609 | 622 | 562,000 |
| 2005/03/17 | 599 | 606 | 598 | 604 | 298,000 |
| 2005/03/16 | 603 | 612 | 600 | 609 | 585,000 |
| 2005/03/15 | 601 | 603 | 597 | 603 | 605,000 |
| 2005/03/14 | 603 | 603 | 595 | 601 | 535,000 |
| 2005/03/11 | 589 | 603 | 580 | 590 | 4,251,000 |
| 2005/03/10 | 594 | 605 | 594 | 599 | 347,000 |
| 2005/03/09 | 602 | 604 | 597 | 604 | 777,000 |
| 2005/03/08 | 599 | 604 | 594 | 599 | 977,000 |
| 2005/03/07 | 584 | 595 | 580 | 595 | 494,000 |
| 2005/03/04 | 572 | 584 | 564 | 581 | 535,000 |
| 2005/03/03 | 567 | 572 | 564 | 572 | 436,000 |
| 2005/03/02 | 570 | 574 | 565 | 574 | 380,000 |
| 2005/03/01 | 559 | 570 | 558 | 569 | 454,000 |
| 2005/02/28 | 561 | 561 | 551 | 556 | 312,000 |
| 2005/02/25 | 547 | 559 | 543 | 555 | 511,000 |
| 2005/02/24 | 538 | 542 | 533 | 540 | 502,000 |
| 2005/02/23 | 543 | 544 | 533 | 538 | 545,000 |
| 2005/02/22 | 547 | 550 | 543 | 543 | 523,000 |
| 2005/02/21 | 572 | 572 | 546 | 551 | 1,228,000 |
| 2005/02/18 | 560 | 574 | 556 | 570 | 628,000 |
| 2005/02/17 | 555 | 561 | 555 | 558 | 318,000 |
| 2005/02/16 | 556 | 558 | 550 | 552 | 266,000 |
| 2005/02/15 | 555 | 555 | 549 | 554 | 126,000 |
| 2005/02/14 | 558 | 559 | 552 | 555 | 427,000 |
| 2005/02/10 | 530 | 551 | 530 | 551 | 1,001,000 |
| 2005/02/09 | 544 | 544 | 536 | 537 | 283,000 |
| 2005/02/08 | 550 | 553 | 542 | 544 | 390,000 |
| 2005/02/07 | 547 | 564 | 547 | 555 | 683,000 |
| 2005/02/04 | 549 | 549 | 542 | 544 | 304,000 |
| 2005/02/03 | 546 | 549 | 542 | 548 | 243,000 |
| 2005/02/02 | 544 | 550 | 541 | 546 | 538,000 |
| 2005/02/01 | 534 | 537 | 524 | 537 | 450,000 |
| 2005/01/31 | 526 | 538 | 523 | 533 | 526,000 |
| 2005/01/28 | 525 | 528 | 520 | 527 | 352,000 |
| 2005/01/27 | 522 | 528 | 522 | 528 | 370,000 |
| 2005/01/26 | 527 | 528 | 523 | 525 | 463,000 |
| 2005/01/25 | 524 | 528 | 518 | 525 | 597,000 |
| 2005/01/24 | 522 | 525 | 519 | 522 | 294,000 |
| 2005/01/21 | 510 | 522 | 510 | 520 | 483,000 |
| 2005/01/20 | 511 | 513 | 509 | 511 | 310,000 |
| 2005/01/19 | 512 | 515 | 511 | 511 | 419,000 |
| 2005/01/18 | 520 | 522 | 510 | 510 | 534,000 |
| 2005/01/17 | 525 | 529 | 521 | 521 | 426,000 |
| 2005/01/14 | 519 | 532 | 517 | 528 | 946,000 |
| 2005/01/13 | 519 | 527 | 517 | 524 | 681,000 |
| 2005/01/12 | 531 | 531 | 523 | 526 | 471,000 |
| 2005/01/11 | 529 | 536 | 526 | 534 | 648,000 |
| 2005/01/07 | 537 | 537 | 529 | 530 | 450,000 |
| 2005/01/06 | 521 | 536 | 521 | 534 | 518,000 |
| 2005/01/05 | 533 | 533 | 515 | 524 | 608,000 |
| 2005/01/04 | 534 | 537 | 530 | 533 | 637,000 |