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 |
|---|---|---|---|---|---|
| 2006/12/29 | 776 | 779 | 773 | 773 | 333,000 |
| 2006/12/28 | 762 | 780 | 759 | 775 | 883,000 |
| 2006/12/27 | 760 | 767 | 757 | 762 | 552,000 |
| 2006/12/26 | 746 | 764 | 745 | 756 | 856,000 |
| 2006/12/25 | 747 | 759 | 743 | 745 | 752,000 |
| 2006/12/22 | 741 | 741 | 731 | 738 | 522,000 |
| 2006/12/21 | 719 | 747 | 718 | 743 | 1,652,000 |
| 2006/12/20 | 701 | 719 | 700 | 716 | 891,000 |
| 2006/12/19 | 699 | 708 | 690 | 693 | 676,000 |
| 2006/12/18 | 701 | 702 | 693 | 696 | 405,000 |
| 2006/12/15 | 707 | 707 | 699 | 701 | 317,000 |
| 2006/12/14 | 705 | 705 | 698 | 703 | 368,000 |
| 2006/12/13 | 701 | 702 | 690 | 702 | 499,000 |
| 2006/12/12 | 698 | 708 | 697 | 700 | 652,000 |
| 2006/12/11 | 687 | 694 | 684 | 688 | 687,000 |
| 2006/12/08 | 678 | 692 | 678 | 688 | 3,219,000 |
| 2006/12/07 | 696 | 712 | 685 | 686 | 1,295,000 |
| 2006/12/06 | 689 | 696 | 685 | 690 | 715,000 |
| 2006/12/05 | 688 | 692 | 681 | 688 | 813,000 |
| 2006/12/04 | 671 | 695 | 668 | 688 | 1,355,000 |
| 2006/12/01 | 649 | 685 | 649 | 683 | 1,422,000 |
| 2006/11/30 | 650 | 651 | 642 | 645 | 547,000 |
| 2006/11/29 | 656 | 656 | 644 | 647 | 590,000 |
| 2006/11/28 | 642 | 647 | 635 | 646 | 718,000 |
| 2006/11/27 | 638 | 655 | 638 | 649 | 538,000 |
| 2006/11/24 | 646 | 654 | 644 | 645 | 590,000 |
| 2006/11/22 | 655 | 655 | 641 | 653 | 598,000 |
| 2006/11/21 | 661 | 661 | 651 | 654 | 506,000 |
| 2006/11/20 | 664 | 670 | 660 | 660 | 560,000 |
| 2006/11/17 | 673 | 673 | 664 | 668 | 400,000 |
| 2006/11/16 | 672 | 676 | 668 | 669 | 491,000 |
| 2006/11/15 | 680 | 680 | 671 | 671 | 602,000 |
| 2006/11/14 | 685 | 685 | 675 | 683 | 954,000 |
| 2006/11/13 | 681 | 685 | 672 | 676 | 1,144,000 |
| 2006/11/10 | 690 | 696 | 680 | 686 | 1,732,000 |
| 2006/11/09 | 687 | 701 | 684 | 698 | 1,180,000 |
| 2006/11/08 | 687 | 695 | 676 | 689 | 1,957,000 |
| 2006/11/07 | 674 | 681 | 669 | 671 | 749,000 |
| 2006/11/06 | 679 | 679 | 670 | 673 | 675,000 |
| 2006/11/02 | 677 | 680 | 674 | 676 | 726,000 |
| 2006/11/01 | 678 | 686 | 676 | 683 | 571,000 |
| 2006/10/31 | 691 | 693 | 676 | 684 | 700,000 |
| 2006/10/30 | 700 | 703 | 691 | 692 | 467,000 |
| 2006/10/27 | 702 | 702 | 692 | 694 | 677,000 |
| 2006/10/26 | 709 | 713 | 703 | 703 | 1,060,000 |
| 2006/10/25 | 685 | 695 | 683 | 692 | 646,000 |
| 2006/10/24 | 680 | 685 | 678 | 678 | 391,000 |
| 2006/10/23 | 681 | 688 | 677 | 681 | 711,000 |
| 2006/10/20 | 687 | 687 | 683 | 685 | 422,000 |
| 2006/10/19 | 682 | 688 | 681 | 686 | 509,000 |
| 2006/10/18 | 668 | 680 | 668 | 678 | 818,000 |
| 2006/10/17 | 679 | 679 | 666 | 667 | 1,041,000 |
| 2006/10/16 | 689 | 689 | 679 | 680 | 361,000 |
| 2006/10/13 | 684 | 686 | 668 | 679 | 1,872,000 |
| 2006/10/12 | 672 | 689 | 672 | 684 | 871,000 |
| 2006/10/11 | 671 | 680 | 671 | 672 | 508,000 |
| 2006/10/10 | 674 | 680 | 672 | 674 | 420,000 |
| 2006/10/06 | 685 | 687 | 680 | 681 | 281,000 |
| 2006/10/05 | 689 | 692 | 683 | 686 | 406,000 |
| 2006/10/04 | 695 | 698 | 677 | 679 | 517,000 |
| 2006/10/03 | 695 | 695 | 689 | 690 | 300,000 |
| 2006/10/02 | 690 | 699 | 688 | 691 | 373,000 |
| 2006/09/29 | 693 | 693 | 682 | 685 | 417,000 |
| 2006/09/28 | 686 | 690 | 683 | 689 | 275,000 |
| 2006/09/27 | 686 | 690 | 683 | 689 | 296,000 |
| 2006/09/26 | 681 | 689 | 680 | 684 | 211,000 |
| 2006/09/25 | 683 | 694 | 683 | 688 | 647,000 |
| 2006/09/22 | 688 | 691 | 682 | 684 | 380,000 |
| 2006/09/21 | 695 | 697 | 689 | 692 | 375,000 |
| 2006/09/20 | 695 | 695 | 690 | 691 | 286,000 |
| 2006/09/19 | 695 | 706 | 694 | 696 | 408,000 |
| 2006/09/15 | 691 | 694 | 686 | 687 | 673,000 |
| 2006/09/14 | 698 | 703 | 690 | 691 | 718,000 |
| 2006/09/13 | 710 | 711 | 695 | 697 | 534,000 |
| 2006/09/12 | 704 | 712 | 702 | 709 | 740,000 |
| 2006/09/11 | 711 | 714 | 701 | 701 | 482,000 |
| 2006/09/08 | 707 | 718 | 706 | 713 | 2,246,000 |
| 2006/09/07 | 717 | 721 | 709 | 712 | 493,000 |
| 2006/09/06 | 724 | 726 | 721 | 724 | 477,000 |
| 2006/09/05 | 727 | 727 | 720 | 723 | 298,000 |
| 2006/09/04 | 723 | 730 | 720 | 727 | 333,000 |
| 2006/09/01 | 722 | 722 | 716 | 719 | 356,000 |
| 2006/08/31 | 717 | 737 | 717 | 726 | 596,000 |
| 2006/08/30 | 719 | 726 | 715 | 717 | 454,000 |
| 2006/08/29 | 730 | 730 | 721 | 724 | 425,000 |
| 2006/08/28 | 740 | 740 | 727 | 730 | 195,000 |
| 2006/08/25 | 733 | 748 | 729 | 734 | 399,000 |
| 2006/08/24 | 743 | 745 | 734 | 735 | 532,000 |
| 2006/08/23 | 740 | 748 | 740 | 743 | 491,000 |
| 2006/08/22 | 738 | 746 | 734 | 741 | 470,000 |
| 2006/08/21 | 733 | 738 | 727 | 731 | 425,000 |
| 2006/08/18 | 722 | 737 | 722 | 732 | 547,000 |
| 2006/08/17 | 735 | 735 | 720 | 721 | 687,000 |
| 2006/08/16 | 725 | 730 | 716 | 730 | 788,000 |
| 2006/08/15 | 727 | 730 | 711 | 715 | 616,000 |
| 2006/08/14 | 723 | 731 | 716 | 727 | 511,000 |
| 2006/08/11 | 726 | 738 | 721 | 723 | 1,167,000 |
| 2006/08/10 | 714 | 724 | 713 | 718 | 336,000 |
| 2006/08/09 | 723 | 724 | 704 | 723 | 998,000 |
| 2006/08/08 | 710 | 724 | 703 | 722 | 785,000 |
| 2006/08/07 | 730 | 732 | 700 | 700 | 1,381,000 |
| 2006/08/04 | 746 | 754 | 726 | 729 | 918,000 |
| 2006/08/03 | 749 | 764 | 746 | 750 | 459,000 |
| 2006/08/02 | 744 | 749 | 738 | 747 | 490,000 |
| 2006/08/01 | 738 | 742 | 736 | 740 | 675,000 |
| 2006/07/31 | 751 | 751 | 742 | 748 | 1,004,000 |
| 2006/07/28 | 754 | 754 | 744 | 750 | 719,000 |
| 2006/07/27 | 750 | 759 | 743 | 757 | 518,000 |
| 2006/07/26 | 744 | 752 | 742 | 744 | 213,000 |
| 2006/07/25 | 747 | 750 | 742 | 744 | 265,000 |
| 2006/07/24 | 748 | 748 | 730 | 743 | 650,000 |
| 2006/07/21 | 750 | 757 | 744 | 749 | 504,000 |
| 2006/07/20 | 779 | 779 | 754 | 760 | 974,000 |
| 2006/07/19 | 767 | 782 | 760 | 769 | 1,445,000 |
| 2006/07/18 | 756 | 760 | 747 | 752 | 1,119,000 |
| 2006/07/14 | 756 | 758 | 744 | 751 | 1,098,000 |
| 2006/07/13 | 768 | 768 | 756 | 762 | 805,000 |
| 2006/07/12 | 788 | 790 | 764 | 768 | 644,000 |
| 2006/07/11 | 780 | 788 | 773 | 782 | 920,000 |
| 2006/07/10 | 761 | 777 | 757 | 774 | 721,000 |
| 2006/07/07 | 770 | 770 | 761 | 761 | 675,000 |
| 2006/07/06 | 766 | 768 | 758 | 764 | 915,000 |
| 2006/07/05 | 774 | 774 | 762 | 771 | 946,000 |
| 2006/07/04 | 772 | 774 | 764 | 764 | 694,000 |
| 2006/07/03 | 740 | 773 | 733 | 759 | 1,436,000 |
| 2006/06/30 | 725 | 739 | 725 | 730 | 950,000 |
| 2006/06/29 | 706 | 719 | 705 | 715 | 751,000 |
| 2006/06/28 | 712 | 715 | 700 | 705 | 921,000 |
| 2006/06/27 | 722 | 724 | 716 | 721 | 436,000 |
| 2006/06/26 | 718 | 726 | 714 | 720 | 475,000 |
| 2006/06/23 | 727 | 727 | 708 | 714 | 1,076,000 |
| 2006/06/22 | 729 | 744 | 728 | 730 | 1,072,000 |
| 2006/06/21 | 737 | 737 | 723 | 728 | 461,000 |
| 2006/06/20 | 735 | 740 | 726 | 732 | 726,000 |
| 2006/06/19 | 725 | 740 | 723 | 738 | 671,000 |
| 2006/06/16 | 725 | 731 | 717 | 720 | 1,232,000 |
| 2006/06/15 | 717 | 728 | 717 | 724 | 896,000 |
| 2006/06/14 | 732 | 735 | 713 | 718 | 841,000 |
| 2006/06/13 | 740 | 750 | 722 | 722 | 1,135,000 |
| 2006/06/12 | 741 | 760 | 734 | 740 | 1,733,000 |
| 2006/06/09 | 740 | 770 | 722 | 760 | 3,405,000 |
| 2006/06/08 | 813 | 817 | 759 | 770 | 1,163,000 |
| 2006/06/07 | 810 | 819 | 801 | 812 | 599,000 |
| 2006/06/06 | 824 | 824 | 795 | 805 | 675,000 |
| 2006/06/05 | 828 | 828 | 813 | 818 | 472,000 |
| 2006/06/02 | 834 | 834 | 812 | 827 | 822,000 |
| 2006/06/01 | 839 | 842 | 824 | 830 | 610,000 |
| 2006/05/31 | 841 | 853 | 827 | 834 | 924,000 |
| 2006/05/30 | 828 | 843 | 826 | 831 | 559,000 |
| 2006/05/29 | 846 | 846 | 825 | 827 | 506,000 |
| 2006/05/26 | 837 | 845 | 825 | 837 | 704,000 |
| 2006/05/25 | 814 | 833 | 807 | 827 | 600,000 |
| 2006/05/24 | 813 | 824 | 793 | 824 | 737,000 |
| 2006/05/23 | 845 | 845 | 822 | 830 | 622,000 |
| 2006/05/22 | 855 | 864 | 833 | 835 | 1,117,000 |
| 2006/05/19 | 855 | 863 | 852 | 856 | 409,000 |
| 2006/05/18 | 857 | 869 | 852 | 861 | 442,000 |
| 2006/05/17 | 863 | 874 | 850 | 864 | 454,000 |
| 2006/05/16 | 866 | 880 | 852 | 853 | 633,000 |
| 2006/05/15 | 858 | 869 | 842 | 868 | 609,000 |
| 2006/05/12 | 856 | 866 | 849 | 862 | 738,000 |
| 2006/05/11 | 855 | 876 | 854 | 866 | 626,000 |
| 2006/05/10 | 866 | 880 | 850 | 854 | 765,000 |
| 2006/05/09 | 882 | 882 | 862 | 865 | 605,000 |
| 2006/05/08 | 880 | 883 | 866 | 878 | 583,000 |
| 2006/05/02 | 872 | 884 | 867 | 878 | 368,000 |
| 2006/05/01 | 872 | 881 | 866 | 874 | 338,000 |
| 2006/04/28 | 895 | 895 | 860 | 878 | 572,000 |
| 2006/04/27 | 900 | 904 | 892 | 900 | 398,000 |
| 2006/04/26 | 878 | 895 | 877 | 892 | 652,000 |
| 2006/04/25 | 876 | 894 | 872 | 888 | 390,000 |
| 2006/04/24 | 903 | 903 | 870 | 874 | 486,000 |
| 2006/04/21 | 902 | 907 | 896 | 903 | 356,000 |
| 2006/04/20 | 904 | 906 | 891 | 895 | 358,000 |
| 2006/04/19 | 905 | 908 | 898 | 898 | 519,000 |
| 2006/04/18 | 888 | 898 | 881 | 896 | 559,000 |
| 2006/04/17 | 895 | 904 | 880 | 880 | 416,000 |
| 2006/04/14 | 917 | 917 | 903 | 904 | 932,000 |
| 2006/04/13 | 906 | 913 | 905 | 907 | 596,000 |
| 2006/04/12 | 892 | 910 | 889 | 901 | 973,000 |
| 2006/04/11 | 876 | 890 | 876 | 887 | 777,000 |
| 2006/04/10 | 892 | 892 | 865 | 875 | 1,011,000 |
| 2006/04/07 | 904 | 904 | 883 | 892 | 1,032,000 |
| 2006/04/06 | 917 | 923 | 903 | 907 | 704,000 |
| 2006/04/05 | 915 | 923 | 908 | 916 | 773,000 |
| 2006/04/04 | 911 | 917 | 908 | 914 | 610,000 |
| 2006/04/03 | 920 | 924 | 909 | 921 | 501,000 |
| 2006/03/31 | 925 | 926 | 904 | 910 | 626,000 |
| 2006/03/30 | 934 | 934 | 917 | 931 | 589,000 |
| 2006/03/29 | 912 | 933 | 902 | 929 | 467,000 |
| 2006/03/28 | 909 | 925 | 905 | 920 | 434,000 |
| 2006/03/27 | 931 | 938 | 921 | 922 | 429,000 |
| 2006/03/24 | 922 | 930 | 917 | 925 | 376,000 |
| 2006/03/23 | 939 | 943 | 919 | 923 | 532,000 |
| 2006/03/22 | 934 | 940 | 925 | 934 | 405,000 |
| 2006/03/20 | 924 | 944 | 920 | 933 | 665,000 |
| 2006/03/17 | 902 | 924 | 902 | 924 | 494,000 |
| 2006/03/16 | 924 | 932 | 904 | 908 | 550,000 |
| 2006/03/15 | 930 | 936 | 925 | 934 | 427,000 |
| 2006/03/14 | 927 | 927 | 911 | 920 | 326,000 |
| 2006/03/13 | 910 | 920 | 909 | 917 | 238,000 |
| 2006/03/10 | 902 | 916 | 895 | 900 | 2,306,000 |
| 2006/03/09 | 884 | 912 | 875 | 908 | 654,000 |
| 2006/03/08 | 879 | 898 | 867 | 879 | 637,000 |
| 2006/03/07 | 874 | 892 | 868 | 887 | 471,000 |
| 2006/03/06 | 850 | 876 | 838 | 874 | 833,000 |
| 2006/03/03 | 874 | 876 | 857 | 876 | 675,000 |
| 2006/03/02 | 873 | 882 | 870 | 874 | 561,000 |
| 2006/03/01 | 890 | 894 | 870 | 872 | 483,000 |
| 2006/02/28 | 873 | 900 | 867 | 896 | 691,000 |
| 2006/02/27 | 908 | 909 | 883 | 883 | 704,000 |
| 2006/02/24 | 912 | 916 | 892 | 900 | 785,000 |
| 2006/02/23 | 881 | 922 | 879 | 922 | 855,000 |
| 2006/02/22 | 895 | 895 | 872 | 880 | 630,000 |
| 2006/02/21 | 880 | 898 | 867 | 898 | 1,078,000 |
| 2006/02/20 | 842 | 877 | 842 | 876 | 860,000 |
| 2006/02/17 | 878 | 878 | 840 | 852 | 535,000 |
| 2006/02/16 | 846 | 881 | 835 | 872 | 560,000 |
| 2006/02/15 | 870 | 894 | 863 | 863 | 809,000 |
| 2006/02/14 | 840 | 868 | 838 | 868 | 782,000 |
| 2006/02/13 | 841 | 858 | 829 | 843 | 777,000 |
| 2006/02/10 | 843 | 844 | 820 | 836 | 1,089,000 |
| 2006/02/09 | 832 | 844 | 826 | 837 | 451,000 |
| 2006/02/08 | 835 | 835 | 822 | 822 | 400,000 |
| 2006/02/07 | 827 | 836 | 819 | 835 | 335,000 |
| 2006/02/06 | 818 | 825 | 811 | 821 | 367,000 |
| 2006/02/03 | 819 | 820 | 803 | 808 | 415,000 |
| 2006/02/02 | 802 | 821 | 802 | 820 | 394,000 |
| 2006/02/01 | 811 | 817 | 795 | 810 | 278,000 |
| 2006/01/31 | 828 | 828 | 816 | 817 | 273,000 |
| 2006/01/30 | 811 | 832 | 811 | 821 | 515,000 |
| 2006/01/27 | 805 | 821 | 796 | 821 | 565,000 |
| 2006/01/26 | 789 | 800 | 787 | 795 | 461,000 |
| 2006/01/25 | 772 | 793 | 772 | 786 | 561,000 |
| 2006/01/24 | 756 | 785 | 753 | 782 | 611,000 |
| 2006/01/23 | 753 | 764 | 748 | 756 | 432,000 |
| 2006/01/20 | 782 | 786 | 763 | 765 | 830,000 |
| 2006/01/19 | 798 | 811 | 773 | 782 | 781,000 |
| 2006/01/18 | 800 | 809 | 781 | 788 | 1,021,000 |
| 2006/01/17 | 821 | 823 | 799 | 799 | 441,000 |
| 2006/01/16 | 821 | 830 | 821 | 821 | 409,000 |
| 2006/01/13 | 835 | 836 | 821 | 827 | 963,000 |
| 2006/01/12 | 835 | 841 | 826 | 829 | 359,000 |
| 2006/01/11 | 826 | 840 | 818 | 839 | 674,000 |
| 2006/01/10 | 824 | 840 | 816 | 826 | 770,000 |
| 2006/01/06 | 814 | 821 | 813 | 818 | 499,000 |
| 2006/01/05 | 821 | 824 | 816 | 820 | 626,000 |
| 2006/01/04 | 806 | 823 | 806 | 823 | 278,000 |