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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,110 | 3,160 | 3,085 | 3,135 | 67,800 |
| 2018/12/27 | 3,025 | 3,120 | 3,025 | 3,115 | 107,500 |
| 2018/12/26 | 2,908 | 2,996 | 2,899 | 2,938 | 58,500 |
| 2018/12/25 | 2,982 | 2,982 | 2,878 | 2,898 | 96,500 |
| 2018/12/21 | 3,110 | 3,120 | 3,045 | 3,045 | 158,000 |
| 2018/12/20 | 3,145 | 3,180 | 3,115 | 3,130 | 75,000 |
| 2018/12/19 | 3,185 | 3,190 | 3,120 | 3,180 | 123,200 |
| 2018/12/18 | 3,250 | 3,250 | 3,180 | 3,195 | 100,200 |
| 2018/12/17 | 3,330 | 3,340 | 3,270 | 3,285 | 63,200 |
| 2018/12/14 | 3,400 | 3,400 | 3,320 | 3,330 | 88,400 |
| 2018/12/13 | 3,425 | 3,445 | 3,395 | 3,410 | 88,100 |
| 2018/12/12 | 3,340 | 3,410 | 3,340 | 3,410 | 76,000 |
| 2018/12/11 | 3,370 | 3,380 | 3,315 | 3,320 | 95,200 |
| 2018/12/10 | 3,380 | 3,400 | 3,350 | 3,375 | 56,400 |
| 2018/12/07 | 3,420 | 3,435 | 3,355 | 3,420 | 97,300 |
| 2018/12/06 | 3,400 | 3,405 | 3,370 | 3,405 | 67,500 |
| 2018/12/05 | 3,380 | 3,440 | 3,335 | 3,440 | 93,700 |
| 2018/12/04 | 3,450 | 3,470 | 3,400 | 3,400 | 120,200 |
| 2018/12/03 | 3,555 | 3,560 | 3,480 | 3,490 | 113,700 |
| 2018/11/30 | 3,535 | 3,545 | 3,460 | 3,520 | 235,600 |
| 2018/11/29 | 3,585 | 3,650 | 3,510 | 3,520 | 220,800 |
| 2018/11/28 | 3,600 | 3,635 | 3,570 | 3,585 | 173,900 |
| 2018/11/27 | 3,565 | 3,590 | 3,530 | 3,545 | 63,600 |
| 2018/11/26 | 3,580 | 3,590 | 3,535 | 3,545 | 54,700 |
| 2018/11/22 | 3,535 | 3,585 | 3,515 | 3,585 | 54,000 |
| 2018/11/21 | 3,515 | 3,555 | 3,470 | 3,535 | 55,600 |
| 2018/11/20 | 3,515 | 3,570 | 3,515 | 3,565 | 56,300 |
| 2018/11/19 | 3,495 | 3,520 | 3,490 | 3,515 | 51,700 |
| 2018/11/16 | 3,490 | 3,515 | 3,445 | 3,485 | 52,500 |
| 2018/11/15 | 3,405 | 3,500 | 3,390 | 3,480 | 71,500 |
| 2018/11/14 | 3,420 | 3,465 | 3,415 | 3,435 | 66,200 |
| 2018/11/13 | 3,425 | 3,450 | 3,385 | 3,415 | 106,100 |
| 2018/11/12 | 3,570 | 3,595 | 3,465 | 3,500 | 146,600 |
| 2018/11/09 | 3,460 | 3,615 | 3,460 | 3,605 | 224,300 |
| 2018/11/08 | 3,455 | 3,525 | 3,385 | 3,500 | 322,700 |
| 2018/11/07 | 3,355 | 3,355 | 3,220 | 3,255 | 214,500 |
| 2018/11/06 | 3,430 | 3,440 | 3,390 | 3,425 | 105,900 |
| 2018/11/05 | 3,450 | 3,450 | 3,400 | 3,440 | 70,100 |
| 2018/11/02 | 3,470 | 3,470 | 3,415 | 3,465 | 99,800 |
| 2018/11/01 | 3,395 | 3,470 | 3,390 | 3,450 | 108,400 |
| 2018/10/31 | 3,320 | 3,385 | 3,275 | 3,385 | 91,000 |
| 2018/10/30 | 3,275 | 3,345 | 3,265 | 3,285 | 277,700 |
| 2018/10/29 | 3,375 | 3,400 | 3,280 | 3,285 | 116,000 |
| 2018/10/26 | 3,385 | 3,420 | 3,330 | 3,380 | 171,100 |
| 2018/10/25 | 3,310 | 3,425 | 3,310 | 3,365 | 167,000 |
| 2018/10/24 | 3,365 | 3,390 | 3,295 | 3,375 | 111,400 |
| 2018/10/23 | 3,410 | 3,440 | 3,385 | 3,385 | 122,600 |
| 2018/10/22 | 3,390 | 3,445 | 3,385 | 3,435 | 100,900 |
| 2018/10/19 | 3,400 | 3,435 | 3,365 | 3,385 | 103,400 |
| 2018/10/18 | 3,410 | 3,445 | 3,380 | 3,425 | 128,500 |
| 2018/10/17 | 3,375 | 3,415 | 3,365 | 3,400 | 162,100 |
| 2018/10/16 | 3,265 | 3,350 | 3,265 | 3,335 | 122,300 |
| 2018/10/15 | 3,250 | 3,265 | 3,220 | 3,235 | 106,100 |
| 2018/10/12 | 3,245 | 3,295 | 3,215 | 3,275 | 98,700 |
| 2018/10/11 | 3,305 | 3,305 | 3,220 | 3,245 | 174,900 |
| 2018/10/10 | 3,295 | 3,425 | 3,290 | 3,405 | 222,700 |
| 2018/10/09 | 3,350 | 3,370 | 3,285 | 3,295 | 122,100 |
| 2018/10/05 | 3,345 | 3,390 | 3,340 | 3,375 | 93,700 |
| 2018/10/04 | 3,330 | 3,345 | 3,300 | 3,345 | 76,500 |
| 2018/10/03 | 3,265 | 3,320 | 3,260 | 3,305 | 55,700 |
| 2018/10/02 | 3,320 | 3,355 | 3,290 | 3,305 | 66,200 |
| 2018/10/01 | 3,335 | 3,355 | 3,300 | 3,310 | 67,600 |
| 2018/09/28 | 3,310 | 3,360 | 3,305 | 3,335 | 127,000 |
| 2018/09/27 | 3,300 | 3,300 | 3,255 | 3,270 | 72,900 |
| 2018/09/26 | 3,260 | 3,300 | 3,235 | 3,300 | 57,100 |
| 2018/09/25 | 3,275 | 3,295 | 3,250 | 3,295 | 101,000 |
| 2018/09/21 | 3,230 | 3,280 | 3,230 | 3,275 | 90,200 |
| 2018/09/20 | 3,270 | 3,270 | 3,200 | 3,230 | 76,000 |
| 2018/09/19 | 3,225 | 3,290 | 3,220 | 3,255 | 92,200 |
| 2018/09/18 | 3,150 | 3,220 | 3,090 | 3,210 | 101,800 |
| 2018/09/14 | 3,205 | 3,255 | 3,135 | 3,150 | 109,900 |
| 2018/09/13 | 3,060 | 3,175 | 3,045 | 3,160 | 105,900 |
| 2018/09/12 | 3,055 | 3,075 | 3,005 | 3,040 | 132,800 |
| 2018/09/11 | 3,080 | 3,125 | 3,080 | 3,115 | 65,600 |
| 2018/09/10 | 3,025 | 3,080 | 3,020 | 3,070 | 48,700 |
| 2018/09/07 | 3,065 | 3,065 | 3,010 | 3,020 | 73,100 |
| 2018/09/06 | 3,095 | 3,105 | 3,065 | 3,075 | 63,300 |
| 2018/09/05 | 3,080 | 3,100 | 3,015 | 3,085 | 86,600 |
| 2018/09/04 | 3,070 | 3,110 | 3,050 | 3,080 | 90,000 |
| 2018/09/03 | 3,025 | 3,060 | 3,020 | 3,055 | 75,500 |
| 2018/08/31 | 3,015 | 3,030 | 3,000 | 3,005 | 68,600 |
| 2018/08/30 | 3,045 | 3,050 | 3,015 | 3,045 | 51,800 |
| 2018/08/29 | 3,015 | 3,030 | 3,005 | 3,015 | 46,800 |
| 2018/08/28 | 3,055 | 3,060 | 3,025 | 3,030 | 28,900 |
| 2018/08/27 | 3,035 | 3,035 | 3,015 | 3,025 | 30,900 |
| 2018/08/24 | 3,030 | 3,045 | 3,005 | 3,015 | 65,000 |
| 2018/08/23 | 2,998 | 3,025 | 2,986 | 2,997 | 72,900 |
| 2018/08/22 | 2,995 | 3,015 | 2,983 | 2,998 | 34,500 |
| 2018/08/21 | 3,020 | 3,030 | 2,991 | 3,005 | 48,700 |
| 2018/08/20 | 3,050 | 3,060 | 3,035 | 3,035 | 41,200 |
| 2018/08/17 | 3,025 | 3,075 | 3,020 | 3,065 | 34,900 |
| 2018/08/16 | 3,025 | 3,040 | 3,000 | 3,025 | 42,800 |
| 2018/08/15 | 3,070 | 3,080 | 3,025 | 3,045 | 51,200 |
| 2018/08/14 | 3,020 | 3,080 | 3,010 | 3,080 | 56,700 |
| 2018/08/13 | 3,100 | 3,100 | 3,010 | 3,025 | 53,200 |
| 2018/08/10 | 3,145 | 3,145 | 3,085 | 3,115 | 69,500 |
| 2018/08/09 | 3,115 | 3,155 | 3,090 | 3,150 | 90,100 |
| 2018/08/08 | 3,090 | 3,100 | 3,060 | 3,085 | 115,600 |
| 2018/08/07 | 3,005 | 3,135 | 2,974 | 3,135 | 150,300 |
| 2018/08/06 | 2,991 | 3,040 | 2,980 | 2,992 | 126,200 |
| 2018/08/03 | 3,065 | 3,065 | 3,005 | 3,020 | 122,300 |
| 2018/08/02 | 3,135 | 3,150 | 3,060 | 3,065 | 101,600 |
| 2018/08/01 | 3,105 | 3,115 | 3,080 | 3,095 | 63,500 |
| 2018/07/31 | 3,170 | 3,195 | 3,095 | 3,105 | 107,600 |
| 2018/07/30 | 3,180 | 3,195 | 3,155 | 3,160 | 36,600 |
| 2018/07/27 | 3,220 | 3,230 | 3,175 | 3,200 | 51,800 |
| 2018/07/26 | 3,170 | 3,230 | 3,160 | 3,220 | 54,100 |
| 2018/07/25 | 3,100 | 3,155 | 3,095 | 3,130 | 59,900 |
| 2018/07/24 | 3,140 | 3,140 | 3,085 | 3,085 | 55,000 |
| 2018/07/23 | 3,120 | 3,155 | 3,110 | 3,110 | 29,900 |
| 2018/07/20 | 3,160 | 3,175 | 3,115 | 3,120 | 55,900 |
| 2018/07/19 | 3,200 | 3,200 | 3,155 | 3,155 | 50,600 |
| 2018/07/18 | 3,235 | 3,275 | 3,205 | 3,205 | 40,900 |
| 2018/07/17 | 3,165 | 3,245 | 3,165 | 3,215 | 80,000 |
| 2018/07/13 | 3,100 | 3,170 | 3,095 | 3,155 | 44,500 |
| 2018/07/12 | 3,105 | 3,145 | 3,070 | 3,080 | 101,400 |
| 2018/07/11 | 3,120 | 3,125 | 3,065 | 3,105 | 79,100 |
| 2018/07/10 | 3,230 | 3,230 | 3,125 | 3,125 | 88,500 |
| 2018/07/09 | 3,220 | 3,235 | 3,140 | 3,225 | 58,100 |
| 2018/07/06 | 3,230 | 3,285 | 3,210 | 3,220 | 124,800 |
| 2018/07/05 | 3,165 | 3,190 | 3,115 | 3,120 | 89,900 |
| 2018/07/04 | 3,130 | 3,230 | 3,125 | 3,205 | 90,500 |
| 2018/07/03 | 3,195 | 3,210 | 3,125 | 3,155 | 89,700 |
| 2018/07/02 | 3,330 | 3,345 | 3,200 | 3,200 | 129,700 |
| 2018/06/29 | 3,210 | 3,350 | 3,210 | 3,330 | 165,400 |
| 2018/06/28 | 3,190 | 3,220 | 3,155 | 3,215 | 114,600 |
| 2018/06/27 | 3,160 | 3,235 | 3,130 | 3,225 | 74,800 |
| 2018/06/26 | 3,095 | 3,210 | 3,075 | 3,205 | 110,500 |
| 2018/06/25 | 3,175 | 3,175 | 3,110 | 3,140 | 72,700 |
| 2018/06/22 | 3,125 | 3,160 | 3,060 | 3,140 | 216,400 |
| 2018/06/21 | 3,255 | 3,255 | 3,175 | 3,175 | 121,100 |
| 2018/06/20 | 3,305 | 3,375 | 3,265 | 3,285 | 114,500 |
| 2018/06/19 | 3,350 | 3,370 | 3,295 | 3,295 | 98,400 |
| 2018/06/18 | 3,335 | 3,335 | 3,300 | 3,320 | 61,300 |
| 2018/06/15 | 3,370 | 3,385 | 3,310 | 3,310 | 116,200 |
| 2018/06/14 | 3,360 | 3,370 | 3,325 | 3,355 | 85,300 |
| 2018/06/13 | 3,365 | 3,415 | 3,365 | 3,390 | 114,800 |
| 2018/06/12 | 3,315 | 3,390 | 3,315 | 3,390 | 137,700 |
| 2018/06/11 | 3,255 | 3,315 | 3,250 | 3,300 | 84,500 |
| 2018/06/08 | 3,235 | 3,270 | 3,200 | 3,230 | 113,900 |
| 2018/06/07 | 3,350 | 3,350 | 3,270 | 3,270 | 61,400 |
| 2018/06/06 | 3,320 | 3,355 | 3,300 | 3,350 | 83,800 |
| 2018/06/05 | 3,300 | 3,360 | 3,280 | 3,355 | 117,500 |
| 2018/06/04 | 3,260 | 3,320 | 3,250 | 3,310 | 113,100 |
| 2018/06/01 | 3,140 | 3,245 | 3,115 | 3,230 | 115,900 |
| 2018/05/31 | 3,180 | 3,190 | 3,100 | 3,110 | 244,000 |
| 2018/05/30 | 3,140 | 3,140 | 3,115 | 3,130 | 46,700 |
| 2018/05/29 | 3,200 | 3,205 | 3,140 | 3,155 | 58,000 |
| 2018/05/28 | 3,215 | 3,220 | 3,175 | 3,195 | 35,000 |
| 2018/05/25 | 3,210 | 3,210 | 3,155 | 3,205 | 65,200 |
| 2018/05/24 | 3,210 | 3,225 | 3,190 | 3,210 | 65,000 |
| 2018/05/23 | 3,160 | 3,185 | 3,145 | 3,175 | 70,400 |
| 2018/05/22 | 3,230 | 3,230 | 3,175 | 3,185 | 67,800 |
| 2018/05/21 | 3,295 | 3,295 | 3,240 | 3,255 | 42,300 |
| 2018/05/18 | 3,340 | 3,340 | 3,280 | 3,280 | 68,700 |
| 2018/05/17 | 3,335 | 3,335 | 3,295 | 3,315 | 43,600 |
| 2018/05/16 | 3,330 | 3,330 | 3,305 | 3,320 | 41,400 |
| 2018/05/15 | 3,335 | 3,360 | 3,320 | 3,335 | 100,000 |
| 2018/05/14 | 3,310 | 3,315 | 3,290 | 3,295 | 41,500 |
| 2018/05/11 | 3,350 | 3,355 | 3,225 | 3,310 | 144,400 |
| 2018/05/10 | 3,260 | 3,400 | 3,255 | 3,355 | 282,300 |
| 2018/05/09 | 3,200 | 3,210 | 3,135 | 3,150 | 73,300 |
| 2018/05/08 | 3,175 | 3,200 | 3,150 | 3,185 | 105,100 |
| 2018/05/07 | 3,100 | 3,170 | 3,095 | 3,160 | 103,400 |
| 2018/05/02 | 3,135 | 3,135 | 3,105 | 3,120 | 43,700 |
| 2018/05/01 | 3,150 | 3,150 | 3,105 | 3,150 | 46,000 |
| 2018/04/27 | 3,220 | 3,220 | 3,125 | 3,150 | 81,100 |
| 2018/04/26 | 3,180 | 3,220 | 3,160 | 3,210 | 63,500 |
| 2018/04/25 | 3,125 | 3,175 | 3,115 | 3,170 | 37,800 |
| 2018/04/24 | 3,140 | 3,140 | 3,090 | 3,130 | 101,600 |
| 2018/04/23 | 3,160 | 3,175 | 3,135 | 3,160 | 57,000 |
| 2018/04/20 | 3,145 | 3,185 | 3,140 | 3,160 | 71,600 |
| 2018/04/19 | 3,155 | 3,160 | 3,125 | 3,140 | 62,900 |
| 2018/04/18 | 3,185 | 3,195 | 3,140 | 3,145 | 63,200 |
| 2018/04/17 | 3,165 | 3,180 | 3,150 | 3,165 | 107,000 |
| 2018/04/16 | 3,170 | 3,180 | 3,135 | 3,150 | 73,000 |
| 2018/04/13 | 3,150 | 3,170 | 3,135 | 3,150 | 92,000 |
| 2018/04/12 | 3,150 | 3,150 | 3,095 | 3,140 | 72,600 |
| 2018/04/11 | 3,140 | 3,170 | 3,120 | 3,130 | 84,300 |
| 2018/04/10 | 3,160 | 3,195 | 3,125 | 3,130 | 103,500 |
| 2018/04/09 | 3,130 | 3,155 | 3,105 | 3,155 | 105,200 |
| 2018/04/06 | 3,100 | 3,160 | 3,095 | 3,145 | 155,500 |
| 2018/04/05 | 2,992 | 3,100 | 2,970 | 3,085 | 188,300 |
| 2018/04/04 | 2,912 | 2,980 | 2,904 | 2,977 | 104,600 |
| 2018/04/03 | 2,880 | 2,901 | 2,858 | 2,892 | 62,700 |
| 2018/04/02 | 2,934 | 2,934 | 2,900 | 2,900 | 50,600 |
| 2018/03/30 | 2,945 | 2,945 | 2,908 | 2,925 | 69,400 |
| 2018/03/29 | 2,954 | 2,967 | 2,908 | 2,945 | 100,100 |
| 2018/03/28 | 2,930 | 2,950 | 2,893 | 2,943 | 121,400 |
| 2018/03/27 | 2,925 | 3,015 | 2,920 | 3,010 | 298,200 |
| 2018/03/26 | 2,851 | 2,921 | 2,842 | 2,920 | 168,800 |
| 2018/03/23 | 2,830 | 2,869 | 2,821 | 2,850 | 134,200 |
| 2018/03/22 | 2,887 | 2,888 | 2,801 | 2,837 | 217,600 |
| 2018/03/20 | 2,890 | 2,907 | 2,880 | 2,904 | 103,600 |
| 2018/03/19 | 2,926 | 2,937 | 2,893 | 2,912 | 78,300 |
| 2018/03/16 | 2,907 | 2,921 | 2,891 | 2,915 | 97,300 |
| 2018/03/15 | 2,895 | 2,901 | 2,869 | 2,899 | 82,200 |
| 2018/03/14 | 2,904 | 2,914 | 2,881 | 2,888 | 78,000 |
| 2018/03/13 | 2,900 | 2,919 | 2,887 | 2,905 | 88,700 |
| 2018/03/12 | 2,900 | 2,917 | 2,867 | 2,915 | 94,800 |
| 2018/03/09 | 2,875 | 2,917 | 2,870 | 2,881 | 116,700 |
| 2018/03/08 | 2,890 | 2,890 | 2,847 | 2,857 | 152,400 |
| 2018/03/07 | 2,890 | 2,924 | 2,881 | 2,885 | 105,200 |
| 2018/03/06 | 2,893 | 2,893 | 2,851 | 2,866 | 94,700 |
| 2018/03/05 | 2,860 | 2,881 | 2,841 | 2,854 | 95,900 |
| 2018/03/02 | 2,862 | 2,870 | 2,840 | 2,863 | 132,400 |
| 2018/03/01 | 2,910 | 2,932 | 2,890 | 2,899 | 115,800 |
| 2018/02/28 | 2,918 | 2,940 | 2,906 | 2,914 | 101,900 |
| 2018/02/27 | 2,957 | 2,958 | 2,917 | 2,925 | 124,300 |
| 2018/02/26 | 2,995 | 2,995 | 2,930 | 2,935 | 150,700 |
| 2018/02/23 | 2,989 | 3,015 | 2,955 | 2,971 | 86,700 |
| 2018/02/22 | 3,020 | 3,030 | 2,974 | 2,982 | 148,400 |
| 2018/02/21 | 2,975 | 3,020 | 2,975 | 3,015 | 114,100 |
| 2018/02/20 | 2,990 | 2,990 | 2,961 | 2,974 | 51,100 |
| 2018/02/19 | 2,961 | 3,000 | 2,950 | 2,991 | 62,000 |
| 2018/02/16 | 2,857 | 2,933 | 2,857 | 2,925 | 110,900 |
| 2018/02/15 | 2,856 | 2,875 | 2,836 | 2,846 | 129,000 |
| 2018/02/14 | 2,900 | 2,905 | 2,836 | 2,856 | 211,300 |
| 2018/02/13 | 2,965 | 2,965 | 2,904 | 2,912 | 177,000 |
| 2018/02/09 | 3,000 | 3,015 | 2,928 | 2,940 | 302,000 |
| 2018/02/08 | 3,100 | 3,120 | 3,070 | 3,090 | 114,700 |
| 2018/02/07 | 3,165 | 3,190 | 3,095 | 3,100 | 112,300 |
| 2018/02/06 | 3,210 | 3,210 | 3,070 | 3,110 | 178,400 |
| 2018/02/05 | 3,300 | 3,315 | 3,285 | 3,285 | 73,700 |
| 2018/02/02 | 3,330 | 3,340 | 3,305 | 3,330 | 53,200 |
| 2018/02/01 | 3,305 | 3,355 | 3,295 | 3,350 | 44,400 |
| 2018/01/31 | 3,340 | 3,375 | 3,290 | 3,290 | 122,500 |
| 2018/01/30 | 3,370 | 3,375 | 3,340 | 3,345 | 74,500 |
| 2018/01/29 | 3,380 | 3,390 | 3,355 | 3,375 | 67,500 |
| 2018/01/26 | 3,395 | 3,400 | 3,370 | 3,380 | 92,100 |
| 2018/01/25 | 3,425 | 3,430 | 3,400 | 3,405 | 39,300 |
| 2018/01/24 | 3,400 | 3,425 | 3,400 | 3,425 | 50,600 |
| 2018/01/23 | 3,420 | 3,420 | 3,390 | 3,410 | 54,700 |
| 2018/01/22 | 3,395 | 3,395 | 3,380 | 3,395 | 43,100 |
| 2018/01/19 | 3,355 | 3,405 | 3,350 | 3,400 | 60,900 |
| 2018/01/18 | 3,380 | 3,400 | 3,335 | 3,335 | 83,600 |
| 2018/01/17 | 3,395 | 3,395 | 3,370 | 3,375 | 41,900 |
| 2018/01/16 | 3,395 | 3,405 | 3,385 | 3,395 | 34,300 |
| 2018/01/15 | 3,380 | 3,395 | 3,370 | 3,375 | 39,400 |
| 2018/01/12 | 3,400 | 3,410 | 3,370 | 3,375 | 70,400 |
| 2018/01/11 | 3,420 | 3,425 | 3,395 | 3,400 | 68,100 |
| 2018/01/10 | 3,480 | 3,485 | 3,420 | 3,425 | 121,800 |
| 2018/01/09 | 3,440 | 3,495 | 3,430 | 3,490 | 100,100 |
| 2018/01/05 | 3,435 | 3,445 | 3,425 | 3,440 | 45,900 |
| 2018/01/04 | 3,445 | 3,445 | 3,405 | 3,425 | 69,800 |