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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,420 | 3,435 | 3,395 | 3,415 | 51,300 |
| 2017/12/28 | 3,430 | 3,435 | 3,400 | 3,400 | 62,100 |
| 2017/12/27 | 3,440 | 3,460 | 3,430 | 3,445 | 34,900 |
| 2017/12/26 | 3,440 | 3,455 | 3,425 | 3,440 | 42,300 |
| 2017/12/25 | 3,460 | 3,460 | 3,440 | 3,440 | 30,100 |
| 2017/12/22 | 3,430 | 3,460 | 3,425 | 3,440 | 52,700 |
| 2017/12/21 | 3,425 | 3,440 | 3,420 | 3,430 | 45,700 |
| 2017/12/20 | 3,485 | 3,485 | 3,425 | 3,440 | 115,400 |
| 2017/12/19 | 3,495 | 3,540 | 3,475 | 3,510 | 123,300 |
| 2017/12/18 | 3,485 | 3,510 | 3,450 | 3,470 | 92,700 |
| 2017/12/15 | 3,465 | 3,515 | 3,415 | 3,485 | 140,300 |
| 2017/12/14 | 3,500 | 3,500 | 3,455 | 3,465 | 78,000 |
| 2017/12/13 | 3,485 | 3,490 | 3,465 | 3,470 | 65,600 |
| 2017/12/12 | 3,510 | 3,510 | 3,485 | 3,490 | 70,500 |
| 2017/12/11 | 3,500 | 3,505 | 3,455 | 3,490 | 76,600 |
| 2017/12/08 | 3,455 | 3,515 | 3,455 | 3,510 | 126,800 |
| 2017/12/07 | 3,400 | 3,475 | 3,400 | 3,470 | 100,200 |
| 2017/12/06 | 3,415 | 3,435 | 3,370 | 3,405 | 105,700 |
| 2017/12/05 | 3,380 | 3,445 | 3,370 | 3,445 | 82,900 |
| 2017/12/04 | 3,440 | 3,440 | 3,380 | 3,390 | 42,800 |
| 2017/12/01 | 3,455 | 3,455 | 3,420 | 3,430 | 75,000 |
| 2017/11/30 | 3,410 | 3,465 | 3,380 | 3,455 | 109,300 |
| 2017/11/29 | 3,400 | 3,440 | 3,385 | 3,425 | 159,700 |
| 2017/11/28 | 3,365 | 3,400 | 3,360 | 3,370 | 90,500 |
| 2017/11/27 | 3,310 | 3,335 | 3,295 | 3,315 | 73,000 |
| 2017/11/24 | 3,310 | 3,330 | 3,270 | 3,310 | 87,600 |
| 2017/11/22 | 3,360 | 3,360 | 3,320 | 3,320 | 77,100 |
| 2017/11/21 | 3,380 | 3,395 | 3,365 | 3,370 | 90,900 |
| 2017/11/20 | 3,310 | 3,365 | 3,310 | 3,360 | 98,800 |
| 2017/11/17 | 3,345 | 3,350 | 3,290 | 3,310 | 117,700 |
| 2017/11/16 | 3,270 | 3,330 | 3,250 | 3,300 | 129,800 |
| 2017/11/15 | 3,325 | 3,330 | 3,270 | 3,275 | 176,000 |
| 2017/11/14 | 3,325 | 3,340 | 3,310 | 3,310 | 95,200 |
| 2017/11/13 | 3,330 | 3,345 | 3,305 | 3,310 | 148,700 |
| 2017/11/10 | 3,330 | 3,350 | 3,315 | 3,330 | 140,000 |
| 2017/11/09 | 3,335 | 3,340 | 3,310 | 3,335 | 292,800 |
| 2017/11/08 | 3,325 | 3,335 | 3,300 | 3,330 | 262,200 |
| 2017/11/07 | 3,370 | 3,380 | 3,330 | 3,335 | 328,300 |
| 2017/11/06 | 3,415 | 3,445 | 3,370 | 3,370 | 500,800 |
| 2017/11/02 | 3,770 | 3,770 | 3,720 | 3,735 | 60,000 |
| 2017/11/01 | 3,750 | 3,785 | 3,730 | 3,775 | 87,400 |
| 2017/10/31 | 3,690 | 3,730 | 3,685 | 3,725 | 65,000 |
| 2017/10/30 | 3,695 | 3,715 | 3,675 | 3,705 | 166,400 |
| 2017/10/27 | 3,715 | 3,725 | 3,690 | 3,715 | 72,300 |
| 2017/10/26 | 3,740 | 3,780 | 3,710 | 3,715 | 88,700 |
| 2017/10/25 | 3,770 | 3,780 | 3,725 | 3,750 | 127,200 |
| 2017/10/24 | 3,735 | 3,775 | 3,725 | 3,765 | 65,600 |
| 2017/10/23 | 3,720 | 3,740 | 3,695 | 3,730 | 56,400 |
| 2017/10/20 | 3,720 | 3,725 | 3,695 | 3,705 | 42,900 |
| 2017/10/19 | 3,795 | 3,795 | 3,725 | 3,730 | 66,000 |
| 2017/10/18 | 3,790 | 3,805 | 3,760 | 3,790 | 65,500 |
| 2017/10/17 | 3,865 | 3,885 | 3,795 | 3,815 | 95,400 |
| 2017/10/16 | 3,845 | 3,885 | 3,830 | 3,870 | 73,400 |
| 2017/10/13 | 3,815 | 3,845 | 3,790 | 3,840 | 90,700 |
| 2017/10/12 | 3,800 | 3,900 | 3,800 | 3,845 | 96,400 |
| 2017/10/11 | 3,805 | 3,855 | 3,755 | 3,785 | 85,400 |
| 2017/10/10 | 3,725 | 3,810 | 3,715 | 3,810 | 150,800 |
| 2017/10/06 | 3,715 | 3,720 | 3,675 | 3,715 | 63,000 |
| 2017/10/05 | 3,685 | 3,705 | 3,670 | 3,685 | 68,400 |
| 2017/10/04 | 3,660 | 3,670 | 3,640 | 3,670 | 74,300 |
| 2017/10/03 | 3,695 | 3,705 | 3,660 | 3,675 | 127,300 |
| 2017/10/02 | 3,750 | 3,750 | 3,710 | 3,720 | 66,200 |
| 2017/09/29 | 3,715 | 3,730 | 3,665 | 3,690 | 95,300 |
| 2017/09/28 | 3,760 | 3,765 | 3,695 | 3,725 | 99,500 |
| 2017/09/27 | 3,680 | 3,805 | 3,680 | 3,780 | 196,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 754 | 758 | 744 | 748 | 384,000 |
| 2017/09/25 | 749 | 755 | 745 | 754 | 511,000 |
| 2017/09/22 | 749 | 749 | 738 | 740 | 440,000 |
| 2017/09/21 | 744 | 748 | 741 | 743 | 440,000 |
| 2017/09/20 | 747 | 751 | 742 | 743 | 386,000 |
| 2017/09/19 | 743 | 748 | 740 | 745 | 431,000 |
| 2017/09/15 | 754 | 755 | 740 | 743 | 503,000 |
| 2017/09/14 | 749 | 753 | 737 | 752 | 621,000 |
| 2017/09/13 | 751 | 758 | 738 | 749 | 867,000 |
| 2017/09/12 | 759 | 760 | 742 | 749 | 1,140,000 |
| 2017/09/11 | 761 | 766 | 757 | 759 | 426,000 |
| 2017/09/08 | 751 | 769 | 751 | 760 | 1,015,000 |
| 2017/09/07 | 768 | 770 | 757 | 759 | 567,000 |
| 2017/09/06 | 768 | 773 | 758 | 769 | 492,000 |
| 2017/09/05 | 785 | 788 | 772 | 772 | 459,000 |
| 2017/09/04 | 799 | 804 | 780 | 781 | 538,000 |
| 2017/09/01 | 782 | 802 | 775 | 797 | 671,000 |
| 2017/08/31 | 789 | 791 | 780 | 788 | 1,004,000 |
| 2017/08/30 | 804 | 804 | 792 | 796 | 688,000 |
| 2017/08/29 | 797 | 813 | 793 | 808 | 844,000 |
| 2017/08/28 | 787 | 799 | 786 | 799 | 504,000 |
| 2017/08/25 | 791 | 792 | 785 | 788 | 471,000 |
| 2017/08/24 | 785 | 788 | 780 | 785 | 510,000 |
| 2017/08/23 | 788 | 793 | 783 | 791 | 532,000 |
| 2017/08/22 | 790 | 790 | 784 | 784 | 405,000 |
| 2017/08/21 | 778 | 790 | 778 | 788 | 588,000 |
| 2017/08/18 | 775 | 785 | 773 | 780 | 639,000 |
| 2017/08/17 | 777 | 792 | 775 | 782 | 828,000 |
| 2017/08/16 | 771 | 777 | 759 | 774 | 1,066,000 |
| 2017/08/15 | 780 | 783 | 769 | 778 | 693,000 |
| 2017/08/14 | 770 | 791 | 769 | 787 | 1,255,000 |
| 2017/08/10 | 755 | 775 | 752 | 774 | 1,232,000 |
| 2017/08/09 | 755 | 759 | 745 | 757 | 1,200,000 |
| 2017/08/08 | 742 | 773 | 742 | 757 | 1,636,000 |
| 2017/08/07 | 698 | 752 | 697 | 744 | 2,488,000 |
| 2017/08/04 | 669 | 679 | 666 | 678 | 756,000 |
| 2017/08/03 | 663 | 666 | 657 | 663 | 345,000 |
| 2017/08/02 | 661 | 664 | 654 | 660 | 431,000 |
| 2017/08/01 | 660 | 665 | 655 | 660 | 335,000 |
| 2017/07/31 | 661 | 661 | 651 | 653 | 307,000 |
| 2017/07/28 | 663 | 663 | 657 | 660 | 286,000 |
| 2017/07/27 | 649 | 668 | 649 | 662 | 473,000 |
| 2017/07/26 | 659 | 659 | 644 | 647 | 518,000 |
| 2017/07/25 | 668 | 669 | 658 | 659 | 369,000 |
| 2017/07/24 | 666 | 671 | 661 | 671 | 299,000 |
| 2017/07/21 | 663 | 669 | 660 | 668 | 424,000 |
| 2017/07/20 | 661 | 666 | 658 | 663 | 370,000 |
| 2017/07/19 | 645 | 667 | 645 | 653 | 982,000 |
| 2017/07/18 | 644 | 646 | 640 | 644 | 371,000 |
| 2017/07/14 | 644 | 646 | 640 | 644 | 326,000 |
| 2017/07/13 | 646 | 650 | 640 | 644 | 381,000 |
| 2017/07/12 | 644 | 648 | 641 | 644 | 417,000 |
| 2017/07/11 | 641 | 645 | 639 | 640 | 356,000 |
| 2017/07/10 | 651 | 651 | 640 | 641 | 351,000 |
| 2017/07/07 | 657 | 659 | 643 | 645 | 527,000 |
| 2017/07/06 | 657 | 660 | 651 | 657 | 455,000 |
| 2017/07/05 | 648 | 650 | 636 | 649 | 626,000 |
| 2017/07/04 | 662 | 663 | 647 | 651 | 512,000 |
| 2017/07/03 | 657 | 659 | 650 | 652 | 530,000 |
| 2017/06/30 | 666 | 666 | 655 | 659 | 419,000 |
| 2017/06/29 | 672 | 676 | 666 | 666 | 426,000 |
| 2017/06/28 | 677 | 682 | 671 | 671 | 280,000 |
| 2017/06/27 | 685 | 694 | 682 | 684 | 510,000 |
| 2017/06/26 | 678 | 684 | 674 | 682 | 265,000 |
| 2017/06/23 | 690 | 691 | 678 | 678 | 378,000 |
| 2017/06/22 | 689 | 697 | 689 | 695 | 495,000 |
| 2017/06/21 | 683 | 698 | 681 | 689 | 458,000 |
| 2017/06/20 | 695 | 702 | 688 | 689 | 805,000 |
| 2017/06/19 | 686 | 692 | 679 | 690 | 518,000 |
| 2017/06/16 | 660 | 689 | 658 | 687 | 1,395,000 |
| 2017/06/15 | 650 | 656 | 647 | 651 | 269,000 |
| 2017/06/14 | 648 | 659 | 648 | 653 | 390,000 |
| 2017/06/13 | 650 | 651 | 641 | 647 | 384,000 |
| 2017/06/12 | 650 | 654 | 644 | 651 | 321,000 |
| 2017/06/09 | 660 | 660 | 650 | 650 | 469,000 |
| 2017/06/08 | 670 | 673 | 661 | 661 | 434,000 |
| 2017/06/07 | 664 | 671 | 662 | 670 | 295,000 |
| 2017/06/06 | 673 | 673 | 661 | 663 | 438,000 |
| 2017/06/05 | 657 | 678 | 657 | 677 | 688,000 |
| 2017/06/02 | 662 | 667 | 657 | 663 | 544,000 |
| 2017/06/01 | 653 | 662 | 653 | 661 | 320,000 |
| 2017/05/31 | 656 | 662 | 653 | 654 | 525,000 |
| 2017/05/30 | 650 | 654 | 645 | 651 | 564,000 |
| 2017/05/29 | 652 | 659 | 651 | 658 | 236,000 |
| 2017/05/26 | 660 | 661 | 652 | 653 | 569,000 |
| 2017/05/25 | 673 | 673 | 665 | 665 | 282,000 |
| 2017/05/24 | 668 | 676 | 666 | 670 | 463,000 |
| 2017/05/23 | 656 | 690 | 656 | 670 | 1,367,000 |
| 2017/05/22 | 648 | 656 | 646 | 656 | 402,000 |
| 2017/05/19 | 645 | 649 | 641 | 648 | 644,000 |
| 2017/05/18 | 642 | 648 | 637 | 644 | 544,000 |
| 2017/05/17 | 639 | 646 | 638 | 645 | 545,000 |
| 2017/05/16 | 637 | 641 | 635 | 638 | 482,000 |
| 2017/05/15 | 625 | 634 | 625 | 634 | 643,000 |
| 2017/05/12 | 637 | 638 | 625 | 629 | 1,045,000 |
| 2017/05/11 | 643 | 646 | 621 | 637 | 2,759,000 |
| 2017/05/10 | 686 | 689 | 677 | 687 | 586,000 |
| 2017/05/09 | 692 | 696 | 683 | 686 | 650,000 |
| 2017/05/08 | 670 | 694 | 669 | 692 | 1,005,000 |
| 2017/05/02 | 663 | 667 | 657 | 660 | 442,000 |
| 2017/05/01 | 661 | 668 | 658 | 659 | 548,000 |
| 2017/04/28 | 658 | 661 | 654 | 660 | 272,000 |
| 2017/04/27 | 652 | 660 | 648 | 658 | 667,000 |
| 2017/04/26 | 662 | 665 | 651 | 656 | 996,000 |
| 2017/04/25 | 662 | 665 | 650 | 663 | 698,000 |
| 2017/04/24 | 658 | 668 | 657 | 666 | 403,000 |
| 2017/04/21 | 653 | 657 | 647 | 657 | 515,000 |
| 2017/04/20 | 661 | 661 | 648 | 653 | 467,000 |
| 2017/04/19 | 649 | 659 | 649 | 658 | 862,000 |
| 2017/04/18 | 664 | 665 | 646 | 652 | 731,000 |
| 2017/04/17 | 635 | 656 | 635 | 654 | 513,000 |
| 2017/04/14 | 659 | 660 | 628 | 635 | 1,016,000 |
| 2017/04/13 | 665 | 667 | 661 | 666 | 478,000 |
| 2017/04/12 | 665 | 671 | 659 | 669 | 631,000 |
| 2017/04/11 | 673 | 676 | 668 | 671 | 632,000 |
| 2017/04/10 | 675 | 682 | 668 | 675 | 519,000 |
| 2017/04/07 | 666 | 673 | 662 | 669 | 582,000 |
| 2017/04/06 | 676 | 680 | 658 | 658 | 708,000 |
| 2017/04/05 | 658 | 686 | 657 | 682 | 1,455,000 |
| 2017/04/04 | 655 | 661 | 645 | 648 | 869,000 |
| 2017/04/03 | 633 | 651 | 633 | 646 | 530,000 |
| 2017/03/31 | 654 | 654 | 634 | 634 | 854,000 |
| 2017/03/30 | 653 | 662 | 646 | 647 | 718,000 |
| 2017/03/29 | 645 | 652 | 642 | 652 | 832,000 |
| 2017/03/28 | 650 | 657 | 646 | 651 | 1,027,000 |
| 2017/03/27 | 649 | 649 | 641 | 643 | 400,000 |
| 2017/03/24 | 652 | 655 | 647 | 648 | 448,000 |
| 2017/03/23 | 647 | 652 | 644 | 650 | 395,000 |
| 2017/03/22 | 649 | 653 | 644 | 645 | 472,000 |
| 2017/03/21 | 648 | 658 | 646 | 655 | 708,000 |
| 2017/03/17 | 624 | 649 | 624 | 647 | 1,156,000 |
| 2017/03/16 | 617 | 619 | 613 | 617 | 250,000 |
| 2017/03/15 | 619 | 624 | 617 | 619 | 461,000 |
| 2017/03/14 | 615 | 621 | 614 | 618 | 335,000 |
| 2017/03/13 | 614 | 621 | 614 | 617 | 304,000 |
| 2017/03/10 | 606 | 621 | 606 | 620 | 654,000 |
| 2017/03/09 | 610 | 610 | 603 | 603 | 336,000 |
| 2017/03/08 | 608 | 609 | 604 | 606 | 372,000 |
| 2017/03/07 | 600 | 611 | 599 | 609 | 613,000 |
| 2017/03/06 | 592 | 599 | 592 | 597 | 341,000 |
| 2017/03/03 | 591 | 600 | 589 | 594 | 509,000 |
| 2017/03/02 | 585 | 592 | 584 | 591 | 343,000 |
| 2017/03/01 | 583 | 586 | 576 | 585 | 577,000 |
| 2017/02/28 | 581 | 590 | 581 | 585 | 564,000 |
| 2017/02/27 | 587 | 591 | 579 | 581 | 599,000 |
| 2017/02/24 | 589 | 597 | 587 | 591 | 468,000 |
| 2017/02/23 | 581 | 592 | 581 | 591 | 439,000 |
| 2017/02/22 | 585 | 585 | 578 | 581 | 322,000 |
| 2017/02/21 | 580 | 586 | 578 | 585 | 326,000 |
| 2017/02/20 | 578 | 580 | 573 | 580 | 556,000 |
| 2017/02/17 | 572 | 575 | 568 | 575 | 274,000 |
| 2017/02/16 | 565 | 575 | 562 | 572 | 781,000 |
| 2017/02/15 | 556 | 564 | 554 | 564 | 608,000 |
| 2017/02/14 | 553 | 556 | 546 | 549 | 499,000 |
| 2017/02/13 | 550 | 555 | 550 | 554 | 324,000 |
| 2017/02/10 | 545 | 550 | 543 | 550 | 365,000 |
| 2017/02/09 | 539 | 544 | 534 | 542 | 525,000 |
| 2017/02/08 | 545 | 561 | 532 | 537 | 1,461,000 |
| 2017/02/07 | 537 | 544 | 534 | 541 | 298,000 |
| 2017/02/06 | 544 | 544 | 536 | 539 | 227,000 |
| 2017/02/03 | 537 | 543 | 537 | 543 | 250,000 |
| 2017/02/02 | 542 | 544 | 537 | 537 | 427,000 |
| 2017/02/01 | 530 | 539 | 530 | 538 | 161,000 |
| 2017/01/31 | 529 | 533 | 525 | 533 | 200,000 |
| 2017/01/30 | 531 | 531 | 524 | 529 | 287,000 |
| 2017/01/27 | 529 | 534 | 526 | 528 | 465,000 |
| 2017/01/26 | 530 | 535 | 527 | 532 | 349,000 |
| 2017/01/25 | 536 | 536 | 527 | 527 | 204,000 |
| 2017/01/24 | 534 | 536 | 527 | 530 | 266,000 |
| 2017/01/23 | 533 | 536 | 527 | 534 | 341,000 |
| 2017/01/20 | 537 | 541 | 535 | 540 | 305,000 |
| 2017/01/19 | 537 | 543 | 536 | 538 | 263,000 |
| 2017/01/18 | 535 | 540 | 533 | 539 | 454,000 |
| 2017/01/17 | 545 | 545 | 539 | 541 | 340,000 |
| 2017/01/16 | 554 | 554 | 546 | 551 | 300,000 |
| 2017/01/13 | 555 | 560 | 554 | 558 | 328,000 |
| 2017/01/12 | 566 | 566 | 556 | 560 | 664,000 |
| 2017/01/11 | 566 | 568 | 561 | 564 | 610,000 |
| 2017/01/10 | 566 | 567 | 553 | 558 | 601,000 |
| 2017/01/06 | 562 | 568 | 561 | 566 | 591,000 |
| 2017/01/05 | 545 | 561 | 543 | 560 | 834,000 |
| 2017/01/04 | 538 | 548 | 537 | 542 | 606,000 |