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
2007/12/28 428 428 419 420 152,000
2007/12/27 427 434 424 432 640,000
2007/12/26 419 422 416 422 197,000
2007/12/25 430 430 416 419 429,000
2007/12/21 417 422 414 420 509,000
2007/12/20 416 416 412 415 472,000
2007/12/19 423 423 413 415 888,000
2007/12/18 424 430 416 428 409,000
2007/12/17 444 444 426 426 529,000
2007/12/14 445 447 443 445 858,000
2007/12/13 447 448 442 445 483,000
2007/12/12 432 445 432 445 955,000
2007/12/11 434 442 434 435 717,000
2007/12/10 431 433 428 433 569,000
2007/12/07 436 437 429 430 556,000
2007/12/06 440 442 426 431 1,370,000
2007/12/05 438 441 434 440 557,000
2007/12/04 434 442 434 435 869,000
2007/12/03 430 438 427 430 610,000
2007/11/30 424 432 420 426 834,000
2007/11/29 409 423 409 422 974,000
2007/11/28 410 411 400 404 554,000
2007/11/27 402 410 397 410 660,000
2007/11/26 406 417 406 410 995,000
2007/11/22 405 406 400 401 402,000
2007/11/21 410 412 398 400 737,000
2007/11/20 401 406 392 405 702,000
2007/11/19 406 408 399 400 493,000
2007/11/16 406 406 401 401 630,000
2007/11/15 409 415 406 406 544,000
2007/11/14 407 416 403 412 530,000
2007/11/13 400 405 400 402 550,000
2007/11/12 416 417 398 401 1,003,000
2007/11/09 420 426 419 421 888,000
2007/11/08 425 425 414 418 847,000
2007/11/07 434 435 426 429 1,325,000
2007/11/06 445 445 426 431 3,615,000
2007/11/05 486 493 483 485 527,000
2007/11/02 488 490 484 487 481,000
2007/11/01 494 502 492 493 692,000
2007/10/31 479 493 473 493 1,031,000
2007/10/30 478 487 478 479 733,000
2007/10/29 477 481 475 477 444,000
2007/10/26 472 479 471 473 516,000
2007/10/25 480 480 473 474 714,000
2007/10/24 490 490 476 479 979,000
2007/10/23 485 486 476 480 1,293,000
2007/10/22 486 492 483 487 798,000
2007/10/19 499 501 494 496 685,000
2007/10/18 491 505 491 498 1,271,000
2007/10/17 500 501 489 491 1,412,000
2007/10/16 508 512 501 502 1,570,000
2007/10/15 509 513 508 511 832,000
2007/10/12 506 514 504 505 1,126,000
2007/10/11 512 517 508 509 1,640,000
2007/10/10 515 523 506 510 2,032,000
2007/10/09 527 528 517 519 2,653,000
2007/10/05 511 526 509 522 3,287,000
2007/10/04 506 516 498 514 4,547,000
2007/10/03 492 506 487 505 4,947,000
2007/10/02 486 495 469 489 6,217,000
2007/10/01 491 492 483 485 5,602,000
2007/09/28 511 515 484 486 16,582,000
2007/09/27 507 520 499 516 4,053,000
2007/09/26 492 506 483 506 3,194,000
2007/09/25 505 512 497 500 2,327,000
2007/09/21 514 532 512 530 2,841,000
2007/09/20 531 531 514 516 2,298,000
2007/09/19 537 546 524 526 1,997,000
2007/09/18 561 561 534 534 2,116,000
2007/09/14 567 569 557 561 3,436,000
2007/09/13 572 573 564 565 792,000
2007/09/12 574 577 563 563 1,025,000
2007/09/11 578 582 569 573 1,784,000
2007/09/10 569 574 563 563 1,697,000
2007/09/07 600 601 593 594 384,000
2007/09/06 600 600 586 600 954,000
2007/09/05 609 611 600 600 753,000
2007/09/04 620 621 607 610 735,000
2007/09/03 618 622 616 619 509,000
2007/08/31 615 624 613 622 718,000
2007/08/30 616 619 609 610 483,000
2007/08/29 610 615 602 615 705,000
2007/08/28 619 619 615 616 424,000
2007/08/27 625 634 617 618 920,000
2007/08/24 636 646 632 634 903,000
2007/08/23 640 653 633 644 1,555,000
2007/08/22 614 631 614 620 845,000
2007/08/21 606 625 602 613 779,000
2007/08/20 607 618 606 610 828,000
2007/08/17 617 620 605 605 1,612,000
2007/08/16 617 617 602 610 1,055,000
2007/08/15 616 624 608 617 1,038,000
2007/08/14 624 631 617 626 608,000
2007/08/13 607 658 607 631 2,037,000
2007/08/10 600 611 596 599 2,367,000
2007/08/09 650 656 613 616 2,262,000
2007/08/08 646 662 643 657 1,544,000
2007/08/07 666 713 653 666 4,239,000
2007/08/06 601 619 601 616 848,000
2007/08/03 628 632 619 621 602,000
2007/08/02 629 635 620 634 825,000
2007/08/01 640 642 625 631 918,000
2007/07/31 651 653 644 644 589,000
2007/07/30 650 655 648 652 985,000
2007/07/27 660 664 647 649 838,000
2007/07/26 668 675 668 670 401,000
2007/07/25 671 671 661 665 588,000
2007/07/24 678 684 672 677 432,000
2007/07/23 686 687 678 681 472,000
2007/07/20 691 700 690 696 481,000
2007/07/19 689 692 685 689 386,000
2007/07/18 695 695 683 687 568,000
2007/07/17 694 699 693 693 406,000
2007/07/13 693 699 689 696 1,191,000
2007/07/12 700 701 687 688 530,000
2007/07/11 705 707 699 699 327,000
2007/07/10 700 708 700 708 315,000
2007/07/09 704 704 699 703 308,000
2007/07/06 702 705 698 698 526,000
2007/07/05 700 701 697 698 637,000
2007/07/04 708 709 700 700 571,000
2007/07/03 720 720 709 709 700,000
2007/07/02 718 721 714 715 477,000
2007/06/29 715 722 715 716 394,000
2007/06/28 711 716 709 715 271,000
2007/06/27 713 717 710 714 501,000
2007/06/26 709 722 709 720 833,000
2007/06/25 712 715 704 704 810,000
2007/06/22 722 723 715 717 836,000
2007/06/21 727 729 723 725 377,000
2007/06/20 731 732 726 727 347,000
2007/06/19 727 730 724 728 435,000
2007/06/18 731 733 727 730 503,000
2007/06/15 731 732 727 730 464,000
2007/06/14 727 734 725 730 648,000
2007/06/13 736 738 732 735 494,000
2007/06/12 735 741 733 735 468,000
2007/06/11 748 748 734 737 478,000
2007/06/08 737 743 725 741 3,296,000
2007/06/07 734 742 726 741 690,000
2007/06/06 743 747 739 744 736,000
2007/06/05 755 755 742 746 894,000
2007/06/04 760 763 754 755 496,000
2007/06/01 768 771 756 765 1,253,000
2007/05/31 749 765 744 761 1,151,000
2007/05/30 732 743 732 739 903,000
2007/05/29 721 744 721 738 733,000
2007/05/28 718 730 717 730 602,000
2007/05/25 717 723 711 723 599,000
2007/05/24 732 732 721 725 596,000
2007/05/23 725 732 725 731 622,000
2007/05/22 716 736 712 733 1,155,000
2007/05/21 708 720 707 715 652,000
2007/05/18 722 725 713 715 913,000
2007/05/17 729 732 720 720 1,024,000
2007/05/16 724 739 723 734 1,474,000
2007/05/15 766 779 744 770 2,903,000
2007/05/14 759 790 758 774 2,683,000
2007/05/11 735 736 720 726 1,279,000
2007/05/10 731 739 730 737 868,000
2007/05/09 727 737 727 733 642,000
2007/05/08 728 735 723 729 602,000
2007/05/07 742 746 736 737 530,000
2007/05/02 733 734 725 730 332,000
2007/05/01 734 737 724 730 426,000
2007/04/27 730 738 725 730 1,027,000
2007/04/26 738 742 735 740 813,000
2007/04/25 724 731 720 728 995,000
2007/04/24 729 729 717 720 1,204,000
2007/04/23 739 740 725 731 1,271,000
2007/04/20 729 742 725 725 1,013,000
2007/04/19 743 745 721 723 1,695,000
2007/04/18 751 755 744 753 677,000
2007/04/17 750 750 738 741 871,000
2007/04/16 742 753 740 740 1,087,000
2007/04/13 750 751 738 739 1,360,000
2007/04/12 767 772 742 745 2,153,000
2007/04/11 776 779 770 775 673,000
2007/04/10 771 783 771 782 616,000
2007/04/09 770 780 770 777 753,000
2007/04/06 758 763 757 762 351,000
2007/04/05 760 767 752 761 789,000
2007/04/04 757 767 755 763 809,000
2007/04/03 759 759 745 751 1,048,000
2007/04/02 754 770 749 753 1,218,000
2007/03/30 756 766 745 748 1,415,000
2007/03/29 751 759 737 752 1,178,000
2007/03/28 756 762 745 750 1,345,000
2007/03/27 756 767 755 755 790,000
2007/03/26 760 775 758 772 963,000
2007/03/23 766 767 756 761 961,000
2007/03/22 767 774 765 770 980,000
2007/03/20 762 762 747 749 712,000
2007/03/19 739 760 735 755 2,031,000
2007/03/16 737 741 722 729 1,108,000
2007/03/15 740 740 727 733 835,000
2007/03/14 734 741 726 738 1,729,000
2007/03/13 754 754 736 742 1,291,000
2007/03/12 717 738 713 733 1,714,000
2007/03/09 716 717 705 711 3,915,000
2007/03/08 699 706 691 706 1,251,000
2007/03/07 711 711 693 694 1,334,000
2007/03/06 705 709 692 693 1,268,000
2007/03/05 720 721 687 698 2,462,000
2007/03/02 742 750 730 732 1,233,000
2007/03/01 740 741 730 737 1,320,000
2007/02/28 761 766 734 749 1,802,000
2007/02/27 774 775 760 760 747,000
2007/02/26 770 779 764 765 510,000
2007/02/23 768 769 753 764 1,008,000
2007/02/22 779 782 776 778 468,000
2007/02/21 765 783 764 768 504,000
2007/02/20 773 773 764 766 822,000
2007/02/19 779 784 773 775 598,000
2007/02/16 783 795 781 789 677,000
2007/02/15 777 783 772 776 1,004,000
2007/02/14 767 772 762 765 817,000
2007/02/13 755 762 753 762 1,108,000
2007/02/09 735 747 726 734 980,000
2007/02/08 739 744 729 735 473,000
2007/02/07 740 740 725 733 753,000
2007/02/06 744 750 738 743 493,000
2007/02/05 755 755 748 754 504,000
2007/02/02 749 758 747 752 652,000
2007/02/01 747 752 739 751 573,000
2007/01/31 750 752 734 739 626,000
2007/01/30 758 758 746 752 766,000
2007/01/29 757 759 748 757 542,000
2007/01/26 750 761 750 760 445,000
2007/01/25 769 771 760 765 612,000
2007/01/24 766 777 766 772 475,000
2007/01/23 766 767 755 761 482,000
2007/01/22 763 773 761 769 459,000
2007/01/19 767 773 756 763 805,000
2007/01/18 757 767 752 767 1,017,000
2007/01/17 736 753 729 747 763,000
2007/01/16 745 758 739 739 679,000
2007/01/15 744 759 743 751 570,000
2007/01/12 729 752 729 741 1,576,000
2007/01/11 738 739 719 725 1,304,000
2007/01/10 758 758 727 733 1,361,000
2007/01/09 736 763 736 757 1,342,000
2007/01/05 781 781 744 751 2,138,000
2007/01/04 774 789 770 789 420,000

このページの先頭へ