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 |
|---|---|---|---|---|---|
| 2009/12/30 | 471 | 473 | 467 | 468 | 245,000 |
| 2009/12/29 | 471 | 473 | 468 | 471 | 301,000 |
| 2009/12/28 | 469 | 476 | 466 | 474 | 306,000 |
| 2009/12/25 | 473 | 473 | 468 | 471 | 298,000 |
| 2009/12/24 | 463 | 470 | 463 | 470 | 684,000 |
| 2009/12/22 | 470 | 474 | 465 | 466 | 758,000 |
| 2009/12/21 | 462 | 468 | 460 | 466 | 631,000 |
| 2009/12/18 | 451 | 464 | 449 | 462 | 1,371,000 |
| 2009/12/17 | 445 | 448 | 441 | 441 | 563,000 |
| 2009/12/16 | 449 | 453 | 447 | 447 | 309,000 |
| 2009/12/15 | 443 | 450 | 441 | 447 | 548,000 |
| 2009/12/14 | 446 | 446 | 440 | 442 | 468,000 |
| 2009/12/11 | 434 | 449 | 433 | 446 | 882,000 |
| 2009/12/10 | 441 | 441 | 431 | 433 | 694,000 |
| 2009/12/09 | 442 | 445 | 439 | 440 | 705,000 |
| 2009/12/08 | 447 | 448 | 442 | 446 | 923,000 |
| 2009/12/07 | 457 | 462 | 448 | 449 | 779,000 |
| 2009/12/04 | 460 | 461 | 452 | 456 | 684,000 |
| 2009/12/03 | 462 | 463 | 456 | 461 | 423,000 |
| 2009/12/02 | 462 | 463 | 455 | 457 | 313,000 |
| 2009/12/01 | 451 | 462 | 451 | 460 | 456,000 |
| 2009/11/30 | 446 | 454 | 445 | 452 | 289,000 |
| 2009/11/27 | 445 | 454 | 444 | 446 | 255,000 |
| 2009/11/26 | 449 | 453 | 446 | 452 | 323,000 |
| 2009/11/25 | 460 | 462 | 446 | 450 | 739,000 |
| 2009/11/24 | 463 | 468 | 458 | 458 | 428,000 |
| 2009/11/20 | 467 | 468 | 463 | 468 | 333,000 |
| 2009/11/19 | 475 | 475 | 463 | 465 | 379,000 |
| 2009/11/18 | 473 | 478 | 465 | 474 | 812,000 |
| 2009/11/17 | 481 | 483 | 468 | 471 | 833,000 |
| 2009/11/16 | 481 | 484 | 476 | 482 | 472,000 |
| 2009/11/13 | 479 | 482 | 474 | 480 | 423,000 |
| 2009/11/12 | 482 | 484 | 477 | 484 | 810,000 |
| 2009/11/11 | 478 | 482 | 473 | 474 | 351,000 |
| 2009/11/10 | 475 | 479 | 473 | 475 | 368,000 |
| 2009/11/09 | 476 | 478 | 470 | 470 | 311,000 |
| 2009/11/06 | 476 | 479 | 471 | 474 | 532,000 |
| 2009/11/05 | 480 | 480 | 466 | 471 | 376,000 |
| 2009/11/04 | 486 | 488 | 478 | 478 | 485,000 |
| 2009/11/02 | 475 | 484 | 473 | 484 | 384,000 |
| 2009/10/30 | 481 | 482 | 472 | 478 | 1,237,000 |
| 2009/10/29 | 483 | 489 | 482 | 486 | 1,103,000 |
| 2009/10/28 | 463 | 482 | 463 | 481 | 992,000 |
| 2009/10/27 | 468 | 470 | 463 | 465 | 365,000 |
| 2009/10/26 | 469 | 472 | 467 | 470 | 173,000 |
| 2009/10/23 | 469 | 472 | 466 | 469 | 315,000 |
| 2009/10/22 | 465 | 466 | 461 | 466 | 289,000 |
| 2009/10/21 | 467 | 469 | 466 | 467 | 243,000 |
| 2009/10/20 | 473 | 474 | 466 | 469 | 338,000 |
| 2009/10/19 | 470 | 473 | 466 | 471 | 468,000 |
| 2009/10/16 | 472 | 472 | 469 | 470 | 251,000 |
| 2009/10/15 | 467 | 470 | 465 | 469 | 377,000 |
| 2009/10/14 | 463 | 468 | 463 | 464 | 366,000 |
| 2009/10/13 | 466 | 468 | 461 | 463 | 561,000 |
| 2009/10/09 | 475 | 477 | 463 | 465 | 957,000 |
| 2009/10/08 | 475 | 482 | 475 | 477 | 589,000 |
| 2009/10/07 | 478 | 478 | 471 | 478 | 562,000 |
| 2009/10/06 | 481 | 482 | 473 | 478 | 735,000 |
| 2009/10/05 | 493 | 495 | 482 | 486 | 931,000 |
| 2009/10/02 | 488 | 488 | 477 | 485 | 363,000 |
| 2009/10/01 | 492 | 494 | 486 | 492 | 619,000 |
| 2009/09/30 | 483 | 489 | 482 | 488 | 380,000 |
| 2009/09/29 | 483 | 489 | 482 | 485 | 721,000 |
| 2009/09/28 | 483 | 493 | 482 | 485 | 917,000 |
| 2009/09/25 | 482 | 483 | 472 | 478 | 506,000 |
| 2009/09/24 | 486 | 489 | 478 | 482 | 1,092,000 |
| 2009/09/18 | 492 | 493 | 483 | 491 | 683,000 |
| 2009/09/17 | 491 | 498 | 486 | 497 | 1,099,000 |
| 2009/09/16 | 479 | 488 | 477 | 480 | 742,000 |
| 2009/09/15 | 479 | 480 | 471 | 476 | 1,738,000 |
| 2009/09/14 | 476 | 477 | 472 | 474 | 273,000 |
| 2009/09/11 | 477 | 481 | 475 | 475 | 470,000 |
| 2009/09/10 | 475 | 482 | 474 | 480 | 596,000 |
| 2009/09/09 | 472 | 476 | 470 | 472 | 613,000 |
| 2009/09/08 | 475 | 478 | 474 | 474 | 667,000 |
| 2009/09/07 | 483 | 485 | 472 | 478 | 1,050,000 |
| 2009/09/04 | 491 | 492 | 485 | 485 | 604,000 |
| 2009/09/03 | 482 | 492 | 481 | 489 | 572,000 |
| 2009/09/02 | 489 | 491 | 484 | 487 | 752,000 |
| 2009/09/01 | 492 | 498 | 492 | 494 | 336,000 |
| 2009/08/31 | 499 | 506 | 493 | 495 | 380,000 |
| 2009/08/28 | 493 | 498 | 492 | 497 | 414,000 |
| 2009/08/27 | 500 | 500 | 491 | 495 | 418,000 |
| 2009/08/26 | 498 | 501 | 497 | 501 | 587,000 |
| 2009/08/25 | 502 | 506 | 495 | 500 | 754,000 |
| 2009/08/24 | 499 | 507 | 499 | 503 | 560,000 |
| 2009/08/21 | 494 | 501 | 491 | 500 | 949,000 |
| 2009/08/20 | 490 | 497 | 488 | 497 | 616,000 |
| 2009/08/19 | 503 | 503 | 494 | 495 | 300,000 |
| 2009/08/18 | 497 | 502 | 494 | 501 | 306,000 |
| 2009/08/17 | 506 | 509 | 503 | 506 | 520,000 |
| 2009/08/14 | 506 | 515 | 506 | 511 | 875,000 |
| 2009/08/13 | 504 | 512 | 502 | 506 | 902,000 |
| 2009/08/12 | 495 | 502 | 485 | 497 | 1,273,000 |
| 2009/08/11 | 494 | 498 | 491 | 498 | 723,000 |
| 2009/08/10 | 483 | 492 | 483 | 491 | 1,227,000 |
| 2009/08/07 | 485 | 486 | 474 | 481 | 1,452,000 |
| 2009/08/06 | 497 | 499 | 486 | 488 | 1,566,000 |
| 2009/08/05 | 508 | 508 | 497 | 499 | 966,000 |
| 2009/08/04 | 521 | 524 | 513 | 518 | 842,000 |
| 2009/08/03 | 506 | 511 | 504 | 511 | 581,000 |
| 2009/07/31 | 504 | 507 | 499 | 504 | 496,000 |
| 2009/07/30 | 503 | 507 | 499 | 503 | 564,000 |
| 2009/07/29 | 518 | 519 | 497 | 502 | 1,176,000 |
| 2009/07/28 | 522 | 524 | 516 | 517 | 385,000 |
| 2009/07/27 | 530 | 532 | 522 | 526 | 639,000 |
| 2009/07/24 | 524 | 527 | 512 | 521 | 455,000 |
| 2009/07/23 | 511 | 521 | 511 | 516 | 375,000 |
| 2009/07/22 | 510 | 520 | 507 | 517 | 620,000 |
| 2009/07/21 | 513 | 523 | 512 | 519 | 608,000 |
| 2009/07/17 | 511 | 515 | 502 | 512 | 698,000 |
| 2009/07/16 | 519 | 521 | 506 | 513 | 833,000 |
| 2009/07/15 | 519 | 524 | 516 | 524 | 641,000 |
| 2009/07/14 | 530 | 536 | 511 | 518 | 983,000 |
| 2009/07/13 | 544 | 548 | 534 | 535 | 489,000 |
| 2009/07/10 | 535 | 550 | 535 | 549 | 684,000 |
| 2009/07/09 | 547 | 547 | 528 | 534 | 925,000 |
| 2009/07/08 | 532 | 549 | 529 | 540 | 1,753,000 |
| 2009/07/07 | 517 | 533 | 515 | 529 | 1,179,000 |
| 2009/07/06 | 509 | 516 | 508 | 515 | 760,000 |
| 2009/07/03 | 503 | 506 | 491 | 504 | 708,000 |
| 2009/07/02 | 509 | 512 | 504 | 507 | 600,000 |
| 2009/07/01 | 502 | 508 | 501 | 503 | 586,000 |
| 2009/06/30 | 496 | 501 | 490 | 501 | 929,000 |
| 2009/06/29 | 494 | 496 | 483 | 486 | 692,000 |
| 2009/06/26 | 476 | 490 | 472 | 489 | 751,000 |
| 2009/06/25 | 469 | 474 | 467 | 468 | 351,000 |
| 2009/06/24 | 468 | 471 | 461 | 469 | 543,000 |
| 2009/06/23 | 476 | 481 | 467 | 468 | 635,000 |
| 2009/06/22 | 477 | 491 | 477 | 486 | 591,000 |
| 2009/06/19 | 484 | 484 | 475 | 479 | 556,000 |
| 2009/06/18 | 487 | 487 | 479 | 485 | 503,000 |
| 2009/06/17 | 478 | 486 | 473 | 483 | 549,000 |
| 2009/06/16 | 477 | 485 | 477 | 480 | 721,000 |
| 2009/06/15 | 476 | 481 | 476 | 481 | 475,000 |
| 2009/06/12 | 470 | 486 | 466 | 481 | 1,494,000 |
| 2009/06/11 | 476 | 477 | 471 | 472 | 758,000 |
| 2009/06/10 | 471 | 479 | 470 | 478 | 567,000 |
| 2009/06/09 | 472 | 474 | 470 | 471 | 421,000 |
| 2009/06/08 | 470 | 476 | 470 | 474 | 619,000 |
| 2009/06/05 | 488 | 490 | 466 | 470 | 1,707,000 |
| 2009/06/04 | 490 | 495 | 486 | 489 | 1,267,000 |
| 2009/06/03 | 492 | 514 | 490 | 507 | 1,504,000 |
| 2009/06/02 | 490 | 495 | 484 | 487 | 1,005,000 |
| 2009/06/01 | 486 | 495 | 486 | 490 | 1,026,000 |
| 2009/05/29 | 494 | 496 | 489 | 493 | 914,000 |
| 2009/05/28 | 506 | 511 | 497 | 503 | 1,182,000 |
| 2009/05/27 | 522 | 522 | 503 | 506 | 1,159,000 |
| 2009/05/26 | 518 | 523 | 515 | 521 | 912,000 |
| 2009/05/25 | 512 | 516 | 512 | 515 | 712,000 |
| 2009/05/22 | 494 | 519 | 491 | 512 | 1,686,000 |
| 2009/05/21 | 486 | 499 | 485 | 495 | 1,822,000 |
| 2009/05/20 | 474 | 485 | 472 | 481 | 1,674,000 |
| 2009/05/19 | 474 | 474 | 466 | 472 | 899,000 |
| 2009/05/18 | 460 | 474 | 459 | 469 | 1,090,000 |
| 2009/05/15 | 466 | 469 | 457 | 465 | 939,000 |
| 2009/05/14 | 449 | 466 | 449 | 463 | 1,277,000 |
| 2009/05/13 | 450 | 460 | 445 | 456 | 938,000 |
| 2009/05/12 | 464 | 468 | 449 | 451 | 1,683,000 |
| 2009/05/11 | 450 | 477 | 445 | 469 | 6,070,000 |
| 2009/05/08 | 401 | 414 | 400 | 414 | 1,421,000 |
| 2009/05/07 | 395 | 399 | 392 | 396 | 901,000 |
| 2009/05/01 | 394 | 394 | 383 | 385 | 752,000 |
| 2009/04/30 | 384 | 392 | 384 | 389 | 758,000 |
| 2009/04/28 | 388 | 390 | 379 | 380 | 1,280,000 |
| 2009/04/27 | 396 | 396 | 390 | 392 | 674,000 |
| 2009/04/24 | 399 | 400 | 394 | 395 | 957,000 |
| 2009/04/23 | 398 | 404 | 392 | 404 | 1,032,000 |
| 2009/04/22 | 403 | 404 | 398 | 400 | 874,000 |
| 2009/04/21 | 402 | 404 | 400 | 403 | 681,000 |
| 2009/04/20 | 406 | 407 | 401 | 404 | 774,000 |
| 2009/04/17 | 407 | 408 | 405 | 405 | 816,000 |
| 2009/04/16 | 410 | 412 | 405 | 406 | 712,000 |
| 2009/04/15 | 407 | 410 | 404 | 407 | 914,000 |
| 2009/04/14 | 408 | 411 | 403 | 410 | 791,000 |
| 2009/04/13 | 412 | 413 | 407 | 408 | 578,000 |
| 2009/04/10 | 420 | 422 | 407 | 410 | 1,364,000 |
| 2009/04/09 | 419 | 420 | 416 | 420 | 730,000 |
| 2009/04/08 | 420 | 420 | 415 | 415 | 654,000 |
| 2009/04/07 | 421 | 427 | 416 | 420 | 912,000 |
| 2009/04/06 | 429 | 429 | 418 | 420 | 745,000 |
| 2009/04/03 | 437 | 438 | 416 | 420 | 1,323,000 |
| 2009/04/02 | 437 | 439 | 430 | 435 | 894,000 |
| 2009/04/01 | 428 | 438 | 427 | 432 | 650,000 |
| 2009/03/31 | 430 | 435 | 424 | 427 | 696,000 |
| 2009/03/30 | 442 | 449 | 430 | 431 | 1,107,000 |
| 2009/03/27 | 455 | 456 | 440 | 441 | 1,031,000 |
| 2009/03/26 | 443 | 459 | 434 | 456 | 1,711,000 |
| 2009/03/25 | 437 | 445 | 433 | 445 | 1,417,000 |
| 2009/03/24 | 437 | 437 | 428 | 436 | 1,227,000 |
| 2009/03/23 | 436 | 439 | 428 | 432 | 1,102,000 |
| 2009/03/19 | 448 | 449 | 432 | 432 | 888,000 |
| 2009/03/18 | 456 | 458 | 439 | 440 | 1,010,000 |
| 2009/03/17 | 473 | 473 | 457 | 458 | 1,066,000 |
| 2009/03/16 | 474 | 478 | 469 | 478 | 525,000 |
| 2009/03/13 | 469 | 476 | 469 | 475 | 429,000 |
| 2009/03/12 | 475 | 475 | 465 | 468 | 306,000 |
| 2009/03/11 | 478 | 479 | 471 | 475 | 437,000 |
| 2009/03/10 | 477 | 477 | 461 | 463 | 467,000 |
| 2009/03/09 | 479 | 486 | 479 | 482 | 340,000 |
| 2009/03/06 | 481 | 486 | 478 | 478 | 361,000 |
| 2009/03/05 | 475 | 486 | 470 | 483 | 817,000 |
| 2009/03/04 | 462 | 476 | 462 | 476 | 284,000 |
| 2009/03/03 | 466 | 468 | 458 | 465 | 506,000 |
| 2009/03/02 | 473 | 474 | 467 | 474 | 411,000 |
| 2009/02/27 | 466 | 479 | 463 | 473 | 910,000 |
| 2009/02/26 | 476 | 476 | 463 | 465 | 725,000 |
| 2009/02/25 | 480 | 480 | 467 | 476 | 528,000 |
| 2009/02/24 | 462 | 475 | 460 | 474 | 393,000 |
| 2009/02/23 | 462 | 471 | 459 | 469 | 279,000 |
| 2009/02/20 | 479 | 481 | 472 | 472 | 372,000 |
| 2009/02/19 | 486 | 490 | 478 | 478 | 887,000 |
| 2009/02/18 | 474 | 483 | 472 | 481 | 390,000 |
| 2009/02/17 | 482 | 484 | 473 | 478 | 608,000 |
| 2009/02/16 | 468 | 482 | 465 | 479 | 732,000 |
| 2009/02/13 | 457 | 472 | 457 | 464 | 614,000 |
| 2009/02/12 | 459 | 471 | 457 | 461 | 666,000 |
| 2009/02/10 | 463 | 468 | 462 | 464 | 717,000 |
| 2009/02/09 | 465 | 468 | 454 | 458 | 746,000 |
| 2009/02/06 | 450 | 472 | 450 | 465 | 1,746,000 |
| 2009/02/05 | 441 | 441 | 431 | 432 | 488,000 |
| 2009/02/04 | 444 | 444 | 433 | 436 | 449,000 |
| 2009/02/03 | 447 | 450 | 435 | 441 | 668,000 |
| 2009/02/02 | 437 | 446 | 432 | 442 | 302,000 |
| 2009/01/30 | 438 | 440 | 433 | 437 | 944,000 |
| 2009/01/29 | 450 | 454 | 442 | 450 | 912,000 |
| 2009/01/28 | 457 | 459 | 444 | 450 | 830,000 |
| 2009/01/27 | 453 | 463 | 452 | 459 | 556,000 |
| 2009/01/26 | 452 | 459 | 450 | 451 | 484,000 |
| 2009/01/23 | 457 | 461 | 447 | 457 | 658,000 |
| 2009/01/22 | 452 | 461 | 442 | 456 | 2,309,000 |
| 2009/01/21 | 438 | 461 | 433 | 450 | 4,036,000 |
| 2009/01/20 | 456 | 458 | 442 | 445 | 3,232,000 |
| 2009/01/19 | 457 | 462 | 453 | 459 | 1,518,000 |
| 2009/01/16 | 436 | 457 | 434 | 456 | 1,012,000 |
| 2009/01/15 | 429 | 436 | 424 | 428 | 1,244,000 |
| 2009/01/14 | 436 | 438 | 429 | 432 | 612,000 |
| 2009/01/13 | 440 | 441 | 429 | 432 | 881,000 |
| 2009/01/09 | 446 | 447 | 437 | 438 | 763,000 |
| 2009/01/08 | 457 | 458 | 442 | 444 | 657,000 |
| 2009/01/07 | 480 | 481 | 454 | 455 | 1,002,000 |
| 2009/01/06 | 494 | 495 | 481 | 481 | 618,000 |
| 2009/01/05 | 520 | 520 | 495 | 496 | 445,000 |