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 |
|---|---|---|---|---|---|
| 2010/12/30 | 415 | 418 | 410 | 412 | 502,000 |
| 2010/12/29 | 417 | 421 | 414 | 416 | 625,000 |
| 2010/12/28 | 418 | 419 | 415 | 418 | 636,000 |
| 2010/12/27 | 420 | 423 | 417 | 421 | 496,000 |
| 2010/12/24 | 424 | 427 | 423 | 423 | 456,000 |
| 2010/12/22 | 424 | 425 | 420 | 423 | 673,000 |
| 2010/12/21 | 421 | 425 | 418 | 422 | 424,000 |
| 2010/12/20 | 420 | 424 | 418 | 420 | 507,000 |
| 2010/12/17 | 415 | 424 | 415 | 420 | 727,000 |
| 2010/12/16 | 410 | 418 | 408 | 417 | 569,000 |
| 2010/12/15 | 408 | 411 | 404 | 409 | 818,000 |
| 2010/12/14 | 407 | 410 | 404 | 407 | 581,000 |
| 2010/12/13 | 398 | 410 | 396 | 406 | 639,000 |
| 2010/12/10 | 407 | 407 | 400 | 402 | 724,000 |
| 2010/12/09 | 403 | 405 | 400 | 402 | 556,000 |
| 2010/12/08 | 395 | 401 | 395 | 398 | 1,034,000 |
| 2010/12/07 | 378 | 388 | 376 | 387 | 566,000 |
| 2010/12/06 | 375 | 378 | 373 | 374 | 278,000 |
| 2010/12/03 | 375 | 376 | 373 | 374 | 265,000 |
| 2010/12/02 | 369 | 376 | 368 | 370 | 411,000 |
| 2010/12/01 | 369 | 369 | 364 | 366 | 303,000 |
| 2010/11/30 | 375 | 375 | 368 | 369 | 381,000 |
| 2010/11/29 | 375 | 379 | 375 | 376 | 258,000 |
| 2010/11/26 | 378 | 380 | 375 | 378 | 345,000 |
| 2010/11/25 | 383 | 384 | 380 | 380 | 156,000 |
| 2010/11/24 | 384 | 384 | 380 | 380 | 364,000 |
| 2010/11/22 | 387 | 388 | 385 | 387 | 174,000 |
| 2010/11/19 | 390 | 391 | 381 | 387 | 408,000 |
| 2010/11/18 | 387 | 390 | 386 | 387 | 355,000 |
| 2010/11/17 | 372 | 389 | 372 | 386 | 737,000 |
| 2010/11/16 | 378 | 379 | 375 | 376 | 782,000 |
| 2010/11/15 | 369 | 379 | 367 | 376 | 976,000 |
| 2010/11/12 | 358 | 366 | 357 | 365 | 607,000 |
| 2010/11/11 | 353 | 358 | 352 | 357 | 322,000 |
| 2010/11/10 | 350 | 352 | 349 | 351 | 421,000 |
| 2010/11/09 | 348 | 354 | 347 | 349 | 707,000 |
| 2010/11/08 | 359 | 359 | 347 | 347 | 729,000 |
| 2010/11/05 | 354 | 376 | 352 | 358 | 913,000 |
| 2010/11/04 | 343 | 348 | 341 | 346 | 733,000 |
| 2010/11/02 | 345 | 346 | 341 | 343 | 399,000 |
| 2010/11/01 | 354 | 355 | 343 | 345 | 485,000 |
| 2010/10/29 | 358 | 358 | 350 | 354 | 251,000 |
| 2010/10/28 | 357 | 359 | 355 | 359 | 410,000 |
| 2010/10/27 | 358 | 360 | 355 | 357 | 234,000 |
| 2010/10/26 | 360 | 360 | 356 | 358 | 337,000 |
| 2010/10/25 | 363 | 363 | 357 | 358 | 327,000 |
| 2010/10/22 | 363 | 365 | 360 | 362 | 189,000 |
| 2010/10/21 | 363 | 363 | 359 | 362 | 368,000 |
| 2010/10/20 | 364 | 364 | 361 | 363 | 240,000 |
| 2010/10/19 | 366 | 369 | 364 | 364 | 529,000 |
| 2010/10/18 | 367 | 371 | 364 | 366 | 777,000 |
| 2010/10/15 | 370 | 370 | 366 | 367 | 260,000 |
| 2010/10/14 | 369 | 371 | 368 | 369 | 464,000 |
| 2010/10/13 | 373 | 373 | 364 | 365 | 406,000 |
| 2010/10/12 | 380 | 380 | 365 | 367 | 591,000 |
| 2010/10/08 | 386 | 386 | 381 | 382 | 225,000 |
| 2010/10/07 | 383 | 383 | 381 | 383 | 298,000 |
| 2010/10/06 | 383 | 385 | 380 | 383 | 267,000 |
| 2010/10/05 | 383 | 384 | 376 | 380 | 549,000 |
| 2010/10/04 | 384 | 385 | 382 | 382 | 259,000 |
| 2010/10/01 | 384 | 386 | 382 | 383 | 368,000 |
| 2010/09/30 | 387 | 389 | 381 | 381 | 457,000 |
| 2010/09/29 | 386 | 389 | 384 | 389 | 400,000 |
| 2010/09/28 | 387 | 389 | 383 | 386 | 526,000 |
| 2010/09/27 | 387 | 396 | 385 | 394 | 1,073,000 |
| 2010/09/24 | 390 | 391 | 388 | 388 | 270,000 |
| 2010/09/22 | 391 | 394 | 388 | 388 | 311,000 |
| 2010/09/21 | 401 | 401 | 387 | 389 | 727,000 |
| 2010/09/17 | 396 | 400 | 393 | 399 | 561,000 |
| 2010/09/16 | 392 | 392 | 386 | 391 | 349,000 |
| 2010/09/15 | 389 | 394 | 388 | 390 | 505,000 |
| 2010/09/14 | 388 | 391 | 385 | 389 | 644,000 |
| 2010/09/13 | 388 | 388 | 383 | 386 | 505,000 |
| 2010/09/10 | 383 | 388 | 382 | 387 | 605,000 |
| 2010/09/09 | 384 | 385 | 382 | 385 | 310,000 |
| 2010/09/08 | 382 | 383 | 381 | 382 | 637,000 |
| 2010/09/07 | 390 | 391 | 381 | 385 | 1,597,000 |
| 2010/09/06 | 392 | 394 | 390 | 394 | 320,000 |
| 2010/09/03 | 394 | 394 | 389 | 389 | 622,000 |
| 2010/09/02 | 396 | 397 | 389 | 392 | 506,000 |
| 2010/09/01 | 395 | 396 | 390 | 392 | 485,000 |
| 2010/08/31 | 406 | 407 | 394 | 398 | 358,000 |
| 2010/08/30 | 410 | 411 | 408 | 410 | 251,000 |
| 2010/08/27 | 400 | 404 | 400 | 403 | 348,000 |
| 2010/08/26 | 405 | 406 | 400 | 403 | 491,000 |
| 2010/08/25 | 408 | 413 | 407 | 407 | 324,000 |
| 2010/08/24 | 411 | 415 | 407 | 411 | 319,000 |
| 2010/08/23 | 412 | 415 | 411 | 412 | 176,000 |
| 2010/08/20 | 415 | 415 | 410 | 411 | 311,000 |
| 2010/08/19 | 420 | 420 | 412 | 416 | 320,000 |
| 2010/08/18 | 417 | 420 | 416 | 419 | 461,000 |
| 2010/08/17 | 412 | 413 | 409 | 412 | 272,000 |
| 2010/08/16 | 412 | 415 | 411 | 413 | 338,000 |
| 2010/08/13 | 404 | 415 | 403 | 412 | 563,000 |
| 2010/08/12 | 403 | 403 | 400 | 401 | 524,000 |
| 2010/08/11 | 403 | 408 | 397 | 406 | 667,000 |
| 2010/08/10 | 399 | 403 | 398 | 402 | 832,000 |
| 2010/08/09 | 397 | 399 | 396 | 398 | 473,000 |
| 2010/08/06 | 397 | 400 | 390 | 397 | 820,000 |
| 2010/08/05 | 400 | 401 | 393 | 397 | 1,099,000 |
| 2010/08/04 | 391 | 406 | 389 | 402 | 3,711,000 |
| 2010/08/03 | 443 | 446 | 415 | 423 | 1,663,000 |
| 2010/08/02 | 434 | 441 | 434 | 438 | 905,000 |
| 2010/07/30 | 431 | 437 | 428 | 432 | 496,000 |
| 2010/07/29 | 430 | 432 | 430 | 430 | 178,000 |
| 2010/07/28 | 430 | 433 | 429 | 432 | 310,000 |
| 2010/07/27 | 429 | 432 | 428 | 429 | 170,000 |
| 2010/07/26 | 429 | 433 | 429 | 430 | 251,000 |
| 2010/07/23 | 434 | 434 | 428 | 429 | 250,000 |
| 2010/07/22 | 428 | 431 | 426 | 428 | 297,000 |
| 2010/07/21 | 434 | 434 | 429 | 431 | 209,000 |
| 2010/07/20 | 424 | 436 | 424 | 433 | 786,000 |
| 2010/07/16 | 424 | 429 | 422 | 425 | 545,000 |
| 2010/07/15 | 425 | 426 | 422 | 422 | 397,000 |
| 2010/07/14 | 426 | 429 | 424 | 427 | 452,000 |
| 2010/07/13 | 425 | 426 | 423 | 423 | 302,000 |
| 2010/07/12 | 425 | 427 | 423 | 424 | 211,000 |
| 2010/07/09 | 429 | 429 | 424 | 425 | 269,000 |
| 2010/07/08 | 429 | 429 | 426 | 427 | 416,000 |
| 2010/07/07 | 429 | 430 | 422 | 422 | 376,000 |
| 2010/07/06 | 424 | 428 | 422 | 427 | 457,000 |
| 2010/07/05 | 428 | 429 | 423 | 423 | 615,000 |
| 2010/07/02 | 428 | 431 | 426 | 431 | 261,000 |
| 2010/07/01 | 432 | 433 | 424 | 424 | 404,000 |
| 2010/06/30 | 436 | 436 | 431 | 434 | 490,000 |
| 2010/06/29 | 443 | 444 | 440 | 440 | 257,000 |
| 2010/06/28 | 444 | 445 | 440 | 443 | 565,000 |
| 2010/06/25 | 445 | 446 | 443 | 444 | 240,000 |
| 2010/06/24 | 443 | 448 | 443 | 445 | 389,000 |
| 2010/06/23 | 446 | 448 | 442 | 445 | 663,000 |
| 2010/06/22 | 448 | 450 | 445 | 448 | 596,000 |
| 2010/06/21 | 449 | 453 | 449 | 450 | 637,000 |
| 2010/06/18 | 447 | 448 | 444 | 447 | 538,000 |
| 2010/06/17 | 445 | 447 | 445 | 446 | 390,000 |
| 2010/06/16 | 446 | 448 | 443 | 445 | 470,000 |
| 2010/06/15 | 445 | 447 | 443 | 444 | 328,000 |
| 2010/06/14 | 448 | 449 | 446 | 447 | 206,000 |
| 2010/06/11 | 450 | 451 | 441 | 442 | 953,000 |
| 2010/06/10 | 451 | 453 | 445 | 446 | 785,000 |
| 2010/06/09 | 445 | 453 | 444 | 451 | 1,137,000 |
| 2010/06/08 | 441 | 446 | 438 | 444 | 659,000 |
| 2010/06/07 | 449 | 450 | 442 | 444 | 766,000 |
| 2010/06/04 | 465 | 465 | 456 | 458 | 296,000 |
| 2010/06/03 | 458 | 463 | 456 | 463 | 555,000 |
| 2010/06/02 | 454 | 456 | 450 | 453 | 529,000 |
| 2010/06/01 | 451 | 453 | 447 | 451 | 305,000 |
| 2010/05/31 | 443 | 452 | 442 | 451 | 586,000 |
| 2010/05/28 | 450 | 452 | 442 | 442 | 915,000 |
| 2010/05/27 | 443 | 445 | 436 | 443 | 928,000 |
| 2010/05/26 | 445 | 450 | 442 | 443 | 665,000 |
| 2010/05/25 | 457 | 458 | 445 | 449 | 875,000 |
| 2010/05/24 | 470 | 471 | 459 | 461 | 872,000 |
| 2010/05/21 | 474 | 480 | 469 | 472 | 674,000 |
| 2010/05/20 | 482 | 487 | 475 | 482 | 943,000 |
| 2010/05/19 | 486 | 489 | 482 | 489 | 486,000 |
| 2010/05/18 | 495 | 496 | 487 | 489 | 797,000 |
| 2010/05/17 | 495 | 503 | 491 | 497 | 806,000 |
| 2010/05/14 | 512 | 513 | 500 | 501 | 923,000 |
| 2010/05/13 | 506 | 515 | 504 | 514 | 1,021,000 |
| 2010/05/12 | 495 | 508 | 489 | 505 | 1,472,000 |
| 2010/05/11 | 494 | 499 | 489 | 493 | 1,057,000 |
| 2010/05/10 | 490 | 499 | 489 | 497 | 1,508,000 |
| 2010/05/07 | 479 | 479 | 464 | 465 | 930,000 |
| 2010/05/06 | 490 | 491 | 484 | 487 | 459,000 |
| 2010/04/30 | 488 | 498 | 484 | 496 | 713,000 |
| 2010/04/28 | 482 | 488 | 479 | 488 | 567,000 |
| 2010/04/27 | 498 | 498 | 487 | 489 | 495,000 |
| 2010/04/26 | 494 | 500 | 493 | 497 | 758,000 |
| 2010/04/23 | 488 | 494 | 488 | 493 | 518,000 |
| 2010/04/22 | 487 | 491 | 482 | 490 | 773,000 |
| 2010/04/21 | 481 | 487 | 480 | 486 | 859,000 |
| 2010/04/20 | 475 | 479 | 473 | 478 | 901,000 |
| 2010/04/19 | 472 | 477 | 471 | 473 | 1,020,000 |
| 2010/04/16 | 467 | 473 | 466 | 473 | 653,000 |
| 2010/04/15 | 471 | 471 | 467 | 469 | 252,000 |
| 2010/04/14 | 470 | 470 | 465 | 469 | 400,000 |
| 2010/04/13 | 471 | 471 | 464 | 466 | 312,000 |
| 2010/04/12 | 470 | 473 | 470 | 470 | 386,000 |
| 2010/04/09 | 469 | 471 | 466 | 469 | 773,000 |
| 2010/04/08 | 459 | 466 | 457 | 465 | 952,000 |
| 2010/04/07 | 454 | 456 | 451 | 456 | 460,000 |
| 2010/04/06 | 451 | 453 | 451 | 453 | 317,000 |
| 2010/04/05 | 450 | 452 | 450 | 452 | 414,000 |
| 2010/04/02 | 453 | 454 | 448 | 450 | 450,000 |
| 2010/04/01 | 453 | 456 | 452 | 453 | 493,000 |
| 2010/03/31 | 453 | 455 | 452 | 453 | 465,000 |
| 2010/03/30 | 450 | 452 | 448 | 451 | 502,000 |
| 2010/03/29 | 451 | 452 | 449 | 451 | 588,000 |
| 2010/03/26 | 457 | 460 | 452 | 460 | 961,000 |
| 2010/03/25 | 458 | 459 | 453 | 455 | 491,000 |
| 2010/03/24 | 458 | 459 | 456 | 458 | 323,000 |
| 2010/03/23 | 458 | 460 | 455 | 456 | 512,000 |
| 2010/03/19 | 455 | 460 | 454 | 458 | 593,000 |
| 2010/03/18 | 455 | 455 | 452 | 453 | 386,000 |
| 2010/03/17 | 455 | 455 | 451 | 454 | 300,000 |
| 2010/03/16 | 453 | 454 | 451 | 452 | 553,000 |
| 2010/03/15 | 453 | 454 | 451 | 453 | 396,000 |
| 2010/03/12 | 451 | 454 | 448 | 451 | 706,000 |
| 2010/03/11 | 448 | 453 | 447 | 453 | 535,000 |
| 2010/03/10 | 445 | 447 | 443 | 446 | 768,000 |
| 2010/03/09 | 444 | 445 | 442 | 443 | 831,000 |
| 2010/03/08 | 447 | 447 | 443 | 444 | 567,000 |
| 2010/03/05 | 444 | 444 | 441 | 444 | 788,000 |
| 2010/03/04 | 445 | 446 | 443 | 443 | 357,000 |
| 2010/03/03 | 446 | 447 | 444 | 446 | 310,000 |
| 2010/03/02 | 444 | 446 | 443 | 446 | 325,000 |
| 2010/03/01 | 446 | 448 | 444 | 444 | 319,000 |
| 2010/02/26 | 445 | 446 | 443 | 446 | 296,000 |
| 2010/02/25 | 448 | 448 | 444 | 448 | 415,000 |
| 2010/02/24 | 447 | 447 | 443 | 445 | 497,000 |
| 2010/02/23 | 455 | 456 | 450 | 452 | 288,000 |
| 2010/02/22 | 455 | 457 | 453 | 455 | 379,000 |
| 2010/02/19 | 453 | 454 | 450 | 451 | 453,000 |
| 2010/02/18 | 452 | 454 | 449 | 453 | 443,000 |
| 2010/02/17 | 451 | 452 | 448 | 451 | 329,000 |
| 2010/02/16 | 448 | 451 | 448 | 448 | 218,000 |
| 2010/02/15 | 453 | 453 | 446 | 448 | 294,000 |
| 2010/02/12 | 453 | 453 | 446 | 451 | 692,000 |
| 2010/02/10 | 454 | 458 | 449 | 453 | 908,000 |
| 2010/02/09 | 468 | 468 | 460 | 460 | 682,000 |
| 2010/02/08 | 480 | 481 | 463 | 464 | 1,307,000 |
| 2010/02/05 | 477 | 480 | 475 | 477 | 354,000 |
| 2010/02/04 | 486 | 489 | 475 | 479 | 696,000 |
| 2010/02/03 | 485 | 491 | 485 | 488 | 399,000 |
| 2010/02/02 | 479 | 484 | 476 | 482 | 246,000 |
| 2010/02/01 | 476 | 486 | 474 | 483 | 297,000 |
| 2010/01/29 | 485 | 492 | 480 | 483 | 475,000 |
| 2010/01/28 | 480 | 487 | 478 | 484 | 344,000 |
| 2010/01/27 | 485 | 488 | 482 | 483 | 325,000 |
| 2010/01/26 | 490 | 493 | 487 | 489 | 382,000 |
| 2010/01/25 | 490 | 499 | 486 | 496 | 367,000 |
| 2010/01/22 | 500 | 500 | 491 | 496 | 377,000 |
| 2010/01/21 | 499 | 504 | 497 | 504 | 476,000 |
| 2010/01/20 | 498 | 502 | 497 | 500 | 557,000 |
| 2010/01/19 | 493 | 499 | 493 | 498 | 215,000 |
| 2010/01/18 | 500 | 502 | 496 | 499 | 287,000 |
| 2010/01/15 | 500 | 507 | 495 | 507 | 649,000 |
| 2010/01/14 | 485 | 500 | 483 | 500 | 1,131,000 |
| 2010/01/13 | 480 | 484 | 478 | 483 | 323,000 |
| 2010/01/12 | 484 | 486 | 483 | 485 | 288,000 |
| 2010/01/08 | 481 | 485 | 480 | 481 | 335,000 |
| 2010/01/07 | 479 | 483 | 476 | 483 | 432,000 |
| 2010/01/06 | 470 | 481 | 469 | 478 | 314,000 |
| 2010/01/05 | 475 | 477 | 469 | 474 | 402,000 |
| 2010/01/04 | 464 | 475 | 464 | 475 | 397,000 |