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 |
|---|---|---|---|---|---|
| 2013/12/30 | 336 | 342 | 335 | 342 | 850,000 |
| 2013/12/27 | 332 | 335 | 332 | 335 | 426,000 |
| 2013/12/26 | 329 | 334 | 329 | 332 | 553,000 |
| 2013/12/25 | 326 | 328 | 326 | 328 | 493,000 |
| 2013/12/24 | 329 | 329 | 326 | 327 | 609,000 |
| 2013/12/20 | 328 | 329 | 326 | 329 | 473,000 |
| 2013/12/19 | 330 | 330 | 326 | 327 | 834,000 |
| 2013/12/18 | 328 | 330 | 327 | 329 | 584,000 |
| 2013/12/17 | 326 | 328 | 325 | 328 | 459,000 |
| 2013/12/16 | 327 | 328 | 324 | 324 | 556,000 |
| 2013/12/13 | 325 | 329 | 325 | 326 | 943,000 |
| 2013/12/12 | 325 | 327 | 324 | 325 | 721,000 |
| 2013/12/11 | 325 | 327 | 324 | 325 | 682,000 |
| 2013/12/10 | 325 | 326 | 324 | 324 | 726,000 |
| 2013/12/09 | 323 | 325 | 323 | 324 | 395,000 |
| 2013/12/06 | 322 | 323 | 321 | 322 | 696,000 |
| 2013/12/05 | 322 | 323 | 321 | 321 | 440,000 |
| 2013/12/04 | 323 | 324 | 321 | 321 | 953,000 |
| 2013/12/03 | 324 | 325 | 322 | 324 | 563,000 |
| 2013/12/02 | 322 | 324 | 321 | 324 | 459,000 |
| 2013/11/29 | 321 | 323 | 321 | 322 | 793,000 |
| 2013/11/28 | 324 | 324 | 320 | 321 | 1,843,000 |
| 2013/11/27 | 324 | 326 | 322 | 324 | 888,000 |
| 2013/11/26 | 326 | 327 | 324 | 325 | 630,000 |
| 2013/11/25 | 325 | 327 | 323 | 327 | 886,000 |
| 2013/11/22 | 328 | 328 | 325 | 325 | 540,000 |
| 2013/11/21 | 325 | 328 | 325 | 328 | 916,000 |
| 2013/11/20 | 325 | 326 | 324 | 326 | 536,000 |
| 2013/11/19 | 324 | 326 | 323 | 324 | 704,000 |
| 2013/11/18 | 326 | 326 | 323 | 325 | 634,000 |
| 2013/11/15 | 325 | 326 | 322 | 324 | 892,000 |
| 2013/11/14 | 323 | 325 | 322 | 324 | 507,000 |
| 2013/11/13 | 320 | 324 | 320 | 323 | 736,000 |
| 2013/11/12 | 319 | 321 | 319 | 321 | 1,107,000 |
| 2013/11/11 | 320 | 324 | 319 | 322 | 912,000 |
| 2013/11/08 | 320 | 321 | 316 | 317 | 1,829,000 |
| 2013/11/07 | 323 | 327 | 318 | 321 | 1,280,000 |
| 2013/11/06 | 327 | 327 | 322 | 323 | 1,156,000 |
| 2013/11/05 | 330 | 331 | 327 | 328 | 409,000 |
| 2013/11/01 | 331 | 331 | 329 | 329 | 282,000 |
| 2013/10/31 | 333 | 334 | 330 | 330 | 392,000 |
| 2013/10/30 | 334 | 335 | 332 | 333 | 452,000 |
| 2013/10/29 | 334 | 334 | 332 | 333 | 209,000 |
| 2013/10/28 | 332 | 335 | 332 | 334 | 448,000 |
| 2013/10/25 | 333 | 334 | 331 | 331 | 482,000 |
| 2013/10/24 | 332 | 335 | 331 | 334 | 450,000 |
| 2013/10/23 | 338 | 338 | 332 | 332 | 785,000 |
| 2013/10/22 | 339 | 339 | 336 | 338 | 348,000 |
| 2013/10/21 | 336 | 339 | 336 | 339 | 333,000 |
| 2013/10/18 | 336 | 337 | 335 | 336 | 159,000 |
| 2013/10/17 | 336 | 337 | 335 | 336 | 445,000 |
| 2013/10/16 | 335 | 336 | 334 | 335 | 296,000 |
| 2013/10/15 | 335 | 337 | 334 | 335 | 417,000 |
| 2013/10/11 | 338 | 338 | 333 | 334 | 474,000 |
| 2013/10/10 | 331 | 337 | 330 | 337 | 689,000 |
| 2013/10/09 | 332 | 332 | 327 | 330 | 580,000 |
| 2013/10/08 | 329 | 331 | 327 | 331 | 743,000 |
| 2013/10/07 | 331 | 331 | 329 | 329 | 217,000 |
| 2013/10/04 | 333 | 333 | 329 | 329 | 503,000 |
| 2013/10/03 | 337 | 338 | 333 | 333 | 465,000 |
| 2013/10/02 | 343 | 343 | 337 | 337 | 446,000 |
| 2013/10/01 | 342 | 342 | 340 | 341 | 373,000 |
| 2013/09/30 | 340 | 342 | 338 | 341 | 377,000 |
| 2013/09/27 | 340 | 341 | 338 | 340 | 385,000 |
| 2013/09/26 | 345 | 346 | 337 | 340 | 1,109,000 |
| 2013/09/25 | 350 | 351 | 347 | 349 | 425,000 |
| 2013/09/24 | 351 | 352 | 346 | 348 | 594,000 |
| 2013/09/20 | 350 | 352 | 346 | 351 | 453,000 |
| 2013/09/19 | 347 | 347 | 345 | 346 | 253,000 |
| 2013/09/18 | 346 | 348 | 345 | 345 | 238,000 |
| 2013/09/17 | 346 | 348 | 345 | 345 | 200,000 |
| 2013/09/13 | 344 | 347 | 344 | 345 | 413,000 |
| 2013/09/12 | 345 | 349 | 344 | 347 | 228,000 |
| 2013/09/11 | 348 | 348 | 345 | 346 | 219,000 |
| 2013/09/10 | 343 | 348 | 342 | 345 | 397,000 |
| 2013/09/09 | 343 | 344 | 340 | 342 | 278,000 |
| 2013/09/06 | 340 | 341 | 338 | 339 | 336,000 |
| 2013/09/05 | 341 | 342 | 339 | 340 | 404,000 |
| 2013/09/04 | 341 | 342 | 340 | 341 | 254,000 |
| 2013/09/03 | 341 | 344 | 340 | 342 | 476,000 |
| 2013/09/02 | 339 | 342 | 339 | 340 | 219,000 |
| 2013/08/30 | 342 | 344 | 339 | 339 | 282,000 |
| 2013/08/29 | 342 | 343 | 341 | 342 | 311,000 |
| 2013/08/28 | 342 | 343 | 340 | 343 | 299,000 |
| 2013/08/27 | 350 | 351 | 343 | 344 | 541,000 |
| 2013/08/26 | 355 | 356 | 350 | 351 | 418,000 |
| 2013/08/23 | 357 | 359 | 354 | 358 | 319,000 |
| 2013/08/22 | 361 | 363 | 352 | 353 | 877,000 |
| 2013/08/21 | 364 | 366 | 361 | 362 | 276,000 |
| 2013/08/20 | 363 | 366 | 362 | 364 | 357,000 |
| 2013/08/19 | 367 | 369 | 363 | 367 | 327,000 |
| 2013/08/16 | 363 | 370 | 361 | 365 | 617,000 |
| 2013/08/15 | 366 | 366 | 359 | 362 | 368,000 |
| 2013/08/14 | 366 | 370 | 364 | 369 | 694,000 |
| 2013/08/13 | 368 | 371 | 360 | 363 | 1,764,000 |
| 2013/08/12 | 350 | 355 | 347 | 352 | 408,000 |
| 2013/08/09 | 347 | 352 | 344 | 351 | 468,000 |
| 2013/08/08 | 344 | 350 | 343 | 345 | 373,000 |
| 2013/08/07 | 342 | 346 | 340 | 342 | 727,000 |
| 2013/08/06 | 348 | 348 | 340 | 342 | 890,000 |
| 2013/08/05 | 353 | 353 | 346 | 347 | 659,000 |
| 2013/08/02 | 358 | 358 | 354 | 356 | 254,000 |
| 2013/08/01 | 354 | 357 | 352 | 357 | 207,000 |
| 2013/07/31 | 354 | 354 | 350 | 350 | 149,000 |
| 2013/07/30 | 357 | 359 | 354 | 356 | 265,000 |
| 2013/07/29 | 367 | 367 | 356 | 357 | 307,000 |
| 2013/07/26 | 367 | 367 | 364 | 366 | 173,000 |
| 2013/07/25 | 372 | 372 | 368 | 369 | 235,000 |
| 2013/07/24 | 367 | 370 | 364 | 370 | 159,000 |
| 2013/07/23 | 367 | 369 | 365 | 367 | 125,000 |
| 2013/07/22 | 363 | 367 | 363 | 367 | 256,000 |
| 2013/07/19 | 370 | 370 | 361 | 361 | 384,000 |
| 2013/07/18 | 370 | 372 | 363 | 366 | 354,000 |
| 2013/07/17 | 367 | 371 | 365 | 370 | 227,000 |
| 2013/07/16 | 362 | 366 | 362 | 364 | 131,000 |
| 2013/07/12 | 362 | 365 | 361 | 362 | 156,000 |
| 2013/07/11 | 368 | 368 | 361 | 362 | 159,000 |
| 2013/07/10 | 369 | 370 | 365 | 366 | 194,000 |
| 2013/07/09 | 365 | 371 | 364 | 370 | 233,000 |
| 2013/07/08 | 367 | 368 | 364 | 364 | 139,000 |
| 2013/07/05 | 368 | 369 | 364 | 365 | 193,000 |
| 2013/07/04 | 362 | 367 | 362 | 366 | 80,000 |
| 2013/07/03 | 370 | 370 | 365 | 366 | 208,000 |
| 2013/07/02 | 375 | 375 | 366 | 370 | 187,000 |
| 2013/07/01 | 366 | 373 | 365 | 373 | 288,000 |
| 2013/06/28 | 362 | 365 | 360 | 363 | 307,000 |
| 2013/06/27 | 356 | 359 | 354 | 359 | 245,000 |
| 2013/06/26 | 365 | 365 | 349 | 353 | 337,000 |
| 2013/06/25 | 364 | 366 | 353 | 364 | 510,000 |
| 2013/06/24 | 380 | 380 | 367 | 370 | 242,000 |
| 2013/06/21 | 367 | 379 | 358 | 378 | 1,566,000 |
| 2013/06/20 | 367 | 375 | 365 | 375 | 732,000 |
| 2013/06/19 | 361 | 367 | 355 | 366 | 275,000 |
| 2013/06/18 | 356 | 361 | 350 | 358 | 208,000 |
| 2013/06/17 | 343 | 357 | 343 | 355 | 301,000 |
| 2013/06/14 | 342 | 347 | 340 | 342 | 524,000 |
| 2013/06/13 | 346 | 347 | 340 | 340 | 408,000 |
| 2013/06/12 | 352 | 352 | 347 | 349 | 163,000 |
| 2013/06/11 | 356 | 358 | 352 | 354 | 356,000 |
| 2013/06/10 | 348 | 356 | 348 | 353 | 247,000 |
| 2013/06/07 | 346 | 349 | 341 | 343 | 375,000 |
| 2013/06/06 | 350 | 356 | 348 | 349 | 394,000 |
| 2013/06/05 | 365 | 368 | 352 | 352 | 643,000 |
| 2013/06/04 | 346 | 365 | 346 | 363 | 787,000 |
| 2013/06/03 | 351 | 351 | 345 | 345 | 313,000 |
| 2013/05/31 | 351 | 355 | 346 | 351 | 362,000 |
| 2013/05/30 | 357 | 357 | 350 | 351 | 397,000 |
| 2013/05/29 | 358 | 363 | 354 | 360 | 372,000 |
| 2013/05/28 | 354 | 358 | 345 | 350 | 791,000 |
| 2013/05/27 | 369 | 369 | 354 | 354 | 737,000 |
| 2013/05/24 | 366 | 378 | 360 | 369 | 885,000 |
| 2013/05/23 | 386 | 387 | 365 | 365 | 1,053,000 |
| 2013/05/22 | 387 | 393 | 387 | 391 | 458,000 |
| 2013/05/21 | 383 | 388 | 381 | 386 | 383,000 |
| 2013/05/20 | 385 | 386 | 381 | 382 | 292,000 |
| 2013/05/17 | 380 | 385 | 376 | 382 | 581,000 |
| 2013/05/16 | 387 | 388 | 373 | 385 | 1,172,000 |
| 2013/05/15 | 379 | 390 | 378 | 387 | 1,015,000 |
| 2013/05/14 | 374 | 379 | 374 | 378 | 768,000 |
| 2013/05/13 | 375 | 376 | 366 | 372 | 848,000 |
| 2013/05/10 | 360 | 378 | 360 | 377 | 2,045,000 |
| 2013/05/09 | 358 | 359 | 351 | 354 | 521,000 |
| 2013/05/08 | 352 | 358 | 352 | 355 | 691,000 |
| 2013/05/07 | 350 | 353 | 349 | 352 | 450,000 |
| 2013/05/02 | 345 | 348 | 342 | 344 | 579,000 |
| 2013/05/01 | 344 | 349 | 341 | 348 | 624,000 |
| 2013/04/30 | 341 | 349 | 341 | 343 | 665,000 |
| 2013/04/26 | 346 | 347 | 343 | 344 | 607,000 |
| 2013/04/25 | 344 | 346 | 343 | 345 | 575,000 |
| 2013/04/24 | 342 | 345 | 341 | 342 | 1,005,000 |
| 2013/04/23 | 331 | 342 | 331 | 341 | 767,000 |
| 2013/04/22 | 333 | 336 | 330 | 331 | 550,000 |
| 2013/04/19 | 331 | 332 | 329 | 330 | 517,000 |
| 2013/04/18 | 337 | 338 | 331 | 331 | 766,000 |
| 2013/04/17 | 337 | 339 | 335 | 339 | 455,000 |
| 2013/04/16 | 336 | 336 | 331 | 333 | 561,000 |
| 2013/04/15 | 335 | 338 | 332 | 336 | 418,000 |
| 2013/04/12 | 338 | 338 | 333 | 335 | 775,000 |
| 2013/04/11 | 335 | 338 | 335 | 338 | 550,000 |
| 2013/04/10 | 328 | 335 | 328 | 334 | 525,000 |
| 2013/04/09 | 332 | 336 | 326 | 327 | 833,000 |
| 2013/04/08 | 332 | 337 | 328 | 334 | 572,000 |
| 2013/04/05 | 337 | 339 | 330 | 332 | 498,000 |
| 2013/04/04 | 320 | 330 | 316 | 330 | 394,000 |
| 2013/04/03 | 319 | 323 | 318 | 320 | 421,000 |
| 2013/04/02 | 321 | 321 | 315 | 317 | 424,000 |
| 2013/04/01 | 335 | 335 | 321 | 322 | 597,000 |
| 2013/03/29 | 343 | 343 | 335 | 337 | 414,000 |
| 2013/03/28 | 347 | 347 | 342 | 345 | 432,000 |
| 2013/03/27 | 354 | 354 | 346 | 349 | 518,000 |
| 2013/03/26 | 360 | 362 | 357 | 359 | 1,245,000 |
| 2013/03/25 | 365 | 365 | 360 | 360 | 649,000 |
| 2013/03/22 | 361 | 366 | 360 | 360 | 619,000 |
| 2013/03/21 | 359 | 360 | 358 | 360 | 335,000 |
| 2013/03/19 | 356 | 359 | 356 | 358 | 251,000 |
| 2013/03/18 | 356 | 358 | 355 | 356 | 268,000 |
| 2013/03/15 | 353 | 357 | 352 | 356 | 392,000 |
| 2013/03/14 | 350 | 354 | 350 | 352 | 353,000 |
| 2013/03/13 | 350 | 351 | 349 | 349 | 319,000 |
| 2013/03/12 | 351 | 352 | 350 | 350 | 362,000 |
| 2013/03/11 | 351 | 351 | 348 | 350 | 417,000 |
| 2013/03/08 | 350 | 352 | 348 | 348 | 609,000 |
| 2013/03/07 | 350 | 354 | 350 | 351 | 341,000 |
| 2013/03/06 | 346 | 350 | 346 | 350 | 496,000 |
| 2013/03/05 | 341 | 345 | 341 | 343 | 395,000 |
| 2013/03/04 | 339 | 340 | 338 | 338 | 275,000 |
| 2013/03/01 | 336 | 338 | 334 | 337 | 380,000 |
| 2013/02/28 | 336 | 337 | 334 | 337 | 214,000 |
| 2013/02/27 | 334 | 336 | 332 | 333 | 323,000 |
| 2013/02/26 | 333 | 336 | 330 | 333 | 298,000 |
| 2013/02/25 | 335 | 335 | 332 | 334 | 302,000 |
| 2013/02/22 | 329 | 334 | 325 | 332 | 716,000 |
| 2013/02/21 | 328 | 329 | 327 | 329 | 185,000 |
| 2013/02/20 | 326 | 329 | 325 | 328 | 310,000 |
| 2013/02/19 | 327 | 327 | 324 | 324 | 336,000 |
| 2013/02/18 | 323 | 326 | 322 | 326 | 339,000 |
| 2013/02/15 | 322 | 322 | 318 | 319 | 393,000 |
| 2013/02/14 | 323 | 329 | 323 | 328 | 683,000 |
| 2013/02/13 | 322 | 323 | 319 | 320 | 359,000 |
| 2013/02/12 | 323 | 325 | 321 | 321 | 403,000 |
| 2013/02/08 | 320 | 325 | 312 | 324 | 966,000 |
| 2013/02/07 | 330 | 332 | 328 | 329 | 547,000 |
| 2013/02/06 | 336 | 336 | 330 | 330 | 900,000 |
| 2013/02/05 | 331 | 335 | 331 | 333 | 304,000 |
| 2013/02/04 | 332 | 335 | 332 | 333 | 182,000 |
| 2013/02/01 | 333 | 334 | 331 | 332 | 411,000 |
| 2013/01/31 | 335 | 337 | 333 | 334 | 467,000 |
| 2013/01/30 | 335 | 336 | 333 | 335 | 243,000 |
| 2013/01/29 | 331 | 335 | 330 | 334 | 235,000 |
| 2013/01/28 | 332 | 333 | 330 | 330 | 257,000 |
| 2013/01/25 | 329 | 331 | 328 | 330 | 315,000 |
| 2013/01/24 | 326 | 326 | 324 | 326 | 163,000 |
| 2013/01/23 | 331 | 332 | 320 | 326 | 475,000 |
| 2013/01/22 | 332 | 333 | 329 | 331 | 285,000 |
| 2013/01/21 | 333 | 333 | 330 | 331 | 263,000 |
| 2013/01/18 | 328 | 332 | 328 | 332 | 279,000 |
| 2013/01/17 | 327 | 328 | 323 | 324 | 211,000 |
| 2013/01/16 | 330 | 331 | 325 | 326 | 250,000 |
| 2013/01/15 | 330 | 332 | 328 | 328 | 259,000 |
| 2013/01/11 | 329 | 330 | 328 | 329 | 140,000 |
| 2013/01/10 | 327 | 329 | 327 | 329 | 147,000 |
| 2013/01/09 | 327 | 329 | 325 | 327 | 214,000 |
| 2013/01/08 | 327 | 328 | 326 | 328 | 228,000 |
| 2013/01/07 | 325 | 326 | 325 | 326 | 168,000 |
| 2013/01/04 | 324 | 325 | 322 | 324 | 311,000 |