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 |
---|---|---|---|---|---|
2015/12/30 | 494 | 495 | 491 | 493 | 194,000 |
2015/12/29 | 484 | 495 | 484 | 495 | 280,000 |
2015/12/28 | 487 | 489 | 480 | 489 | 128,000 |
2015/12/25 | 488 | 489 | 482 | 483 | 164,000 |
2015/12/24 | 490 | 490 | 485 | 488 | 166,000 |
2015/12/22 | 484 | 491 | 484 | 490 | 417,000 |
2015/12/21 | 476 | 484 | 475 | 482 | 431,000 |
2015/12/18 | 487 | 490 | 476 | 476 | 439,000 |
2015/12/17 | 475 | 489 | 475 | 489 | 418,000 |
2015/12/16 | 469 | 472 | 466 | 472 | 264,000 |
2015/12/15 | 470 | 472 | 465 | 466 | 334,000 |
2015/12/14 | 472 | 473 | 467 | 470 | 278,000 |
2015/12/11 | 486 | 486 | 476 | 480 | 496,000 |
2015/12/10 | 475 | 481 | 474 | 478 | 313,000 |
2015/12/09 | 481 | 486 | 475 | 477 | 294,000 |
2015/12/08 | 480 | 484 | 479 | 481 | 216,000 |
2015/12/07 | 480 | 486 | 480 | 483 | 284,000 |
2015/12/04 | 480 | 482 | 476 | 480 | 292,000 |
2015/12/03 | 479 | 487 | 478 | 486 | 317,000 |
2015/12/02 | 480 | 481 | 475 | 479 | 248,000 |
2015/12/01 | 477 | 479 | 475 | 477 | 331,000 |
2015/11/30 | 479 | 479 | 473 | 477 | 345,000 |
2015/11/27 | 479 | 480 | 475 | 478 | 166,000 |
2015/11/26 | 481 | 482 | 474 | 475 | 594,000 |
2015/11/25 | 485 | 489 | 480 | 486 | 378,000 |
2015/11/24 | 491 | 492 | 477 | 481 | 569,000 |
2015/11/20 | 489 | 493 | 488 | 491 | 298,000 |
2015/11/19 | 490 | 494 | 490 | 493 | 205,000 |
2015/11/18 | 494 | 494 | 487 | 488 | 184,000 |
2015/11/17 | 492 | 493 | 489 | 491 | 245,000 |
2015/11/16 | 480 | 487 | 477 | 486 | 261,000 |
2015/11/13 | 489 | 492 | 484 | 484 | 317,000 |
2015/11/12 | 491 | 494 | 489 | 491 | 272,000 |
2015/11/11 | 491 | 494 | 489 | 493 | 389,000 |
2015/11/10 | 482 | 490 | 482 | 488 | 643,000 |
2015/11/09 | 485 | 494 | 482 | 491 | 769,000 |
2015/11/06 | 461 | 484 | 461 | 480 | 1,046,000 |
2015/11/05 | 450 | 457 | 449 | 457 | 320,000 |
2015/11/04 | 454 | 455 | 449 | 451 | 255,000 |
2015/11/02 | 450 | 451 | 444 | 450 | 365,000 |
2015/10/30 | 451 | 454 | 448 | 450 | 306,000 |
2015/10/29 | 446 | 452 | 442 | 448 | 977,000 |
2015/10/28 | 443 | 445 | 440 | 443 | 312,000 |
2015/10/27 | 446 | 447 | 443 | 443 | 150,000 |
2015/10/26 | 450 | 453 | 442 | 444 | 530,000 |
2015/10/23 | 456 | 456 | 449 | 450 | 439,000 |
2015/10/22 | 444 | 449 | 441 | 448 | 283,000 |
2015/10/21 | 437 | 443 | 435 | 443 | 225,000 |
2015/10/20 | 439 | 439 | 434 | 437 | 219,000 |
2015/10/19 | 432 | 437 | 432 | 435 | 239,000 |
2015/10/16 | 435 | 438 | 432 | 432 | 297,000 |
2015/10/15 | 435 | 438 | 433 | 433 | 434,000 |
2015/10/14 | 437 | 444 | 437 | 440 | 492,000 |
2015/10/13 | 436 | 440 | 434 | 436 | 475,000 |
2015/10/09 | 438 | 441 | 436 | 439 | 309,000 |
2015/10/08 | 441 | 441 | 432 | 439 | 494,000 |
2015/10/07 | 434 | 442 | 433 | 441 | 393,000 |
2015/10/06 | 439 | 439 | 429 | 431 | 477,000 |
2015/10/05 | 429 | 434 | 425 | 432 | 235,000 |
2015/10/02 | 434 | 434 | 425 | 427 | 389,000 |
2015/10/01 | 434 | 437 | 427 | 434 | 434,000 |
2015/09/30 | 422 | 433 | 422 | 433 | 482,000 |
2015/09/29 | 426 | 429 | 422 | 422 | 673,000 |
2015/09/28 | 429 | 431 | 420 | 431 | 445,000 |
2015/09/25 | 420 | 433 | 418 | 431 | 722,000 |
2015/09/24 | 417 | 421 | 411 | 411 | 426,000 |
2015/09/18 | 424 | 425 | 416 | 418 | 528,000 |
2015/09/17 | 424 | 426 | 421 | 424 | 284,000 |
2015/09/16 | 420 | 422 | 417 | 422 | 284,000 |
2015/09/15 | 419 | 426 | 418 | 419 | 341,000 |
2015/09/14 | 424 | 425 | 417 | 419 | 396,000 |
2015/09/11 | 416 | 427 | 416 | 422 | 493,000 |
2015/09/10 | 423 | 425 | 416 | 421 | 607,000 |
2015/09/09 | 422 | 431 | 418 | 431 | 476,000 |
2015/09/08 | 427 | 427 | 415 | 416 | 365,000 |
2015/09/07 | 422 | 428 | 418 | 426 | 519,000 |
2015/09/04 | 428 | 428 | 420 | 424 | 650,000 |
2015/09/03 | 430 | 438 | 426 | 428 | 472,000 |
2015/09/02 | 435 | 437 | 426 | 429 | 871,000 |
2015/09/01 | 454 | 454 | 439 | 440 | 528,000 |
2015/08/31 | 465 | 465 | 455 | 457 | 308,000 |
2015/08/28 | 454 | 461 | 449 | 460 | 473,000 |
2015/08/27 | 439 | 451 | 438 | 446 | 682,000 |
2015/08/26 | 438 | 442 | 431 | 434 | 651,000 |
2015/08/25 | 441 | 457 | 424 | 437 | 655,000 |
2015/08/24 | 461 | 471 | 456 | 458 | 628,000 |
2015/08/21 | 465 | 468 | 462 | 467 | 508,000 |
2015/08/20 | 480 | 481 | 472 | 472 | 402,000 |
2015/08/19 | 485 | 485 | 480 | 480 | 371,000 |
2015/08/18 | 495 | 495 | 484 | 486 | 461,000 |
2015/08/17 | 488 | 495 | 483 | 494 | 404,000 |
2015/08/14 | 487 | 489 | 482 | 483 | 606,000 |
2015/08/13 | 480 | 489 | 480 | 487 | 668,000 |
2015/08/12 | 487 | 490 | 480 | 482 | 540,000 |
2015/08/11 | 489 | 495 | 483 | 490 | 883,000 |
2015/08/10 | 480 | 487 | 480 | 484 | 476,000 |
2015/08/07 | 479 | 482 | 474 | 481 | 715,000 |
2015/08/06 | 482 | 485 | 476 | 479 | 997,000 |
2015/08/05 | 494 | 497 | 480 | 484 | 1,349,000 |
2015/08/04 | 503 | 504 | 492 | 494 | 1,735,000 |
2015/08/03 | 531 | 542 | 529 | 541 | 342,000 |
2015/07/31 | 529 | 536 | 524 | 536 | 388,000 |
2015/07/30 | 529 | 531 | 521 | 523 | 177,000 |
2015/07/29 | 532 | 532 | 525 | 529 | 203,000 |
2015/07/28 | 515 | 533 | 513 | 532 | 360,000 |
2015/07/27 | 525 | 528 | 517 | 521 | 222,000 |
2015/07/24 | 530 | 532 | 524 | 525 | 200,000 |
2015/07/23 | 525 | 530 | 522 | 530 | 228,000 |
2015/07/22 | 526 | 526 | 520 | 523 | 237,000 |
2015/07/21 | 517 | 526 | 517 | 526 | 299,000 |
2015/07/17 | 522 | 522 | 517 | 518 | 308,000 |
2015/07/16 | 524 | 527 | 522 | 525 | 365,000 |
2015/07/15 | 510 | 527 | 510 | 527 | 765,000 |
2015/07/14 | 507 | 509 | 503 | 507 | 438,000 |
2015/07/13 | 489 | 500 | 488 | 497 | 477,000 |
2015/07/10 | 495 | 498 | 486 | 490 | 442,000 |
2015/07/09 | 490 | 497 | 480 | 495 | 772,000 |
2015/07/08 | 511 | 514 | 501 | 501 | 605,000 |
2015/07/07 | 506 | 519 | 505 | 516 | 620,000 |
2015/07/06 | 499 | 500 | 495 | 498 | 289,000 |
2015/07/03 | 509 | 509 | 500 | 500 | 283,000 |
2015/07/02 | 511 | 512 | 506 | 508 | 751,000 |
2015/07/01 | 501 | 505 | 500 | 502 | 856,000 |
2015/06/30 | 513 | 515 | 499 | 502 | 1,322,000 |
2015/06/29 | 519 | 532 | 518 | 523 | 730,000 |
2015/06/26 | 534 | 539 | 526 | 532 | 960,000 |
2015/06/25 | 525 | 539 | 524 | 538 | 1,015,000 |
2015/06/24 | 524 | 530 | 518 | 530 | 457,000 |
2015/06/23 | 520 | 522 | 517 | 519 | 517,000 |
2015/06/22 | 524 | 529 | 521 | 524 | 475,000 |
2015/06/19 | 510 | 526 | 507 | 517 | 977,000 |
2015/06/18 | 511 | 512 | 504 | 506 | 433,000 |
2015/06/17 | 509 | 514 | 505 | 510 | 498,000 |
2015/06/16 | 510 | 515 | 510 | 512 | 369,000 |
2015/06/15 | 512 | 513 | 509 | 513 | 300,000 |
2015/06/12 | 513 | 515 | 510 | 513 | 761,000 |
2015/06/11 | 500 | 515 | 500 | 510 | 1,097,000 |
2015/06/10 | 500 | 502 | 494 | 500 | 785,000 |
2015/06/09 | 495 | 505 | 495 | 499 | 613,000 |
2015/06/08 | 506 | 507 | 495 | 496 | 507,000 |
2015/06/05 | 500 | 505 | 498 | 503 | 660,000 |
2015/06/04 | 491 | 502 | 489 | 500 | 1,151,000 |
2015/06/03 | 475 | 494 | 474 | 493 | 1,537,000 |
2015/06/02 | 465 | 474 | 461 | 472 | 1,054,000 |
2015/06/01 | 464 | 464 | 458 | 462 | 357,000 |
2015/05/29 | 461 | 463 | 458 | 463 | 724,000 |
2015/05/28 | 462 | 464 | 460 | 462 | 363,000 |
2015/05/27 | 464 | 464 | 461 | 462 | 314,000 |
2015/05/26 | 463 | 465 | 462 | 464 | 304,000 |
2015/05/25 | 464 | 465 | 461 | 462 | 316,000 |
2015/05/22 | 462 | 464 | 459 | 463 | 458,000 |
2015/05/21 | 464 | 467 | 461 | 461 | 572,000 |
2015/05/20 | 469 | 470 | 462 | 467 | 451,000 |
2015/05/19 | 464 | 470 | 464 | 470 | 307,000 |
2015/05/18 | 465 | 467 | 462 | 464 | 446,000 |
2015/05/15 | 459 | 465 | 458 | 460 | 413,000 |
2015/05/14 | 469 | 470 | 457 | 457 | 709,000 |
2015/05/13 | 470 | 474 | 462 | 472 | 679,000 |
2015/05/12 | 460 | 478 | 457 | 475 | 1,852,000 |
2015/05/11 | 445 | 448 | 444 | 448 | 425,000 |
2015/05/08 | 439 | 441 | 436 | 437 | 263,000 |
2015/05/07 | 442 | 449 | 439 | 439 | 464,000 |
2015/05/01 | 436 | 442 | 436 | 438 | 344,000 |
2015/04/30 | 440 | 440 | 436 | 440 | 363,000 |
2015/04/28 | 438 | 441 | 438 | 439 | 227,000 |
2015/04/27 | 442 | 444 | 439 | 441 | 187,000 |
2015/04/24 | 438 | 441 | 438 | 440 | 177,000 |
2015/04/23 | 440 | 440 | 437 | 438 | 226,000 |
2015/04/22 | 440 | 440 | 436 | 438 | 293,000 |
2015/04/21 | 441 | 442 | 437 | 438 | 327,000 |
2015/04/20 | 440 | 441 | 438 | 439 | 275,000 |
2015/04/17 | 445 | 445 | 441 | 442 | 376,000 |
2015/04/16 | 442 | 444 | 440 | 444 | 340,000 |
2015/04/15 | 443 | 443 | 440 | 440 | 227,000 |
2015/04/14 | 441 | 445 | 441 | 445 | 320,000 |
2015/04/13 | 443 | 444 | 440 | 442 | 333,000 |
2015/04/10 | 442 | 444 | 441 | 442 | 310,000 |
2015/04/09 | 452 | 452 | 442 | 442 | 709,000 |
2015/04/08 | 440 | 453 | 438 | 450 | 677,000 |
2015/04/07 | 433 | 437 | 431 | 434 | 468,000 |
2015/04/06 | 435 | 441 | 433 | 434 | 570,000 |
2015/04/03 | 436 | 439 | 433 | 437 | 704,000 |
2015/04/02 | 432 | 444 | 431 | 439 | 635,000 |
2015/04/01 | 440 | 441 | 431 | 433 | 720,000 |
2015/03/31 | 450 | 452 | 443 | 446 | 398,000 |
2015/03/30 | 446 | 449 | 444 | 449 | 565,000 |
2015/03/27 | 463 | 466 | 448 | 452 | 791,000 |
2015/03/26 | 477 | 480 | 474 | 476 | 1,204,000 |
2015/03/25 | 479 | 480 | 475 | 478 | 638,000 |
2015/03/24 | 474 | 479 | 471 | 477 | 453,000 |
2015/03/23 | 468 | 475 | 467 | 475 | 398,000 |
2015/03/20 | 468 | 468 | 464 | 468 | 509,000 |
2015/03/19 | 468 | 469 | 465 | 465 | 390,000 |
2015/03/18 | 464 | 470 | 462 | 470 | 389,000 |
2015/03/17 | 461 | 464 | 460 | 463 | 286,000 |
2015/03/16 | 459 | 463 | 458 | 461 | 295,000 |
2015/03/13 | 457 | 463 | 456 | 459 | 538,000 |
2015/03/12 | 457 | 463 | 454 | 457 | 393,000 |
2015/03/11 | 451 | 456 | 451 | 452 | 269,000 |
2015/03/10 | 455 | 459 | 452 | 454 | 363,000 |
2015/03/09 | 448 | 455 | 447 | 452 | 380,000 |
2015/03/06 | 448 | 448 | 444 | 445 | 470,000 |
2015/03/05 | 445 | 450 | 445 | 447 | 303,000 |
2015/03/04 | 446 | 453 | 442 | 448 | 470,000 |
2015/03/03 | 450 | 450 | 446 | 447 | 372,000 |
2015/03/02 | 450 | 453 | 447 | 447 | 513,000 |
2015/02/27 | 445 | 450 | 444 | 447 | 514,000 |
2015/02/26 | 442 | 445 | 440 | 442 | 380,000 |
2015/02/25 | 434 | 441 | 434 | 441 | 495,000 |
2015/02/24 | 436 | 437 | 432 | 432 | 379,000 |
2015/02/23 | 436 | 436 | 431 | 434 | 314,000 |
2015/02/20 | 430 | 434 | 430 | 434 | 302,000 |
2015/02/19 | 434 | 436 | 431 | 432 | 383,000 |
2015/02/18 | 436 | 440 | 432 | 433 | 506,000 |
2015/02/17 | 428 | 440 | 425 | 438 | 710,000 |
2015/02/16 | 429 | 430 | 422 | 423 | 279,000 |
2015/02/13 | 428 | 429 | 424 | 426 | 432,000 |
2015/02/12 | 425 | 430 | 423 | 429 | 403,000 |
2015/02/10 | 420 | 422 | 417 | 420 | 308,000 |
2015/02/09 | 415 | 420 | 415 | 417 | 284,000 |
2015/02/06 | 422 | 424 | 415 | 416 | 471,000 |
2015/02/05 | 425 | 425 | 418 | 420 | 301,000 |
2015/02/04 | 423 | 426 | 421 | 423 | 329,000 |
2015/02/03 | 429 | 433 | 420 | 424 | 421,000 |
2015/02/02 | 427 | 432 | 422 | 431 | 392,000 |
2015/01/30 | 426 | 430 | 426 | 429 | 304,000 |
2015/01/29 | 428 | 432 | 426 | 426 | 398,000 |
2015/01/28 | 418 | 434 | 418 | 432 | 624,000 |
2015/01/27 | 417 | 419 | 416 | 418 | 234,000 |
2015/01/26 | 411 | 416 | 411 | 416 | 236,000 |
2015/01/23 | 417 | 417 | 408 | 411 | 462,000 |
2015/01/22 | 416 | 416 | 408 | 415 | 504,000 |
2015/01/21 | 419 | 419 | 413 | 415 | 243,000 |
2015/01/20 | 419 | 420 | 416 | 419 | 310,000 |
2015/01/19 | 411 | 423 | 411 | 421 | 321,000 |
2015/01/16 | 412 | 413 | 405 | 411 | 306,000 |
2015/01/15 | 413 | 418 | 413 | 417 | 126,000 |
2015/01/14 | 411 | 416 | 411 | 414 | 215,000 |
2015/01/13 | 410 | 415 | 408 | 415 | 250,000 |
2015/01/09 | 419 | 419 | 413 | 415 | 264,000 |
2015/01/08 | 415 | 422 | 412 | 418 | 381,000 |
2015/01/07 | 409 | 413 | 406 | 410 | 269,000 |
2015/01/06 | 418 | 418 | 410 | 410 | 322,000 |
2015/01/05 | 422 | 423 | 418 | 421 | 207,000 |