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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,070 | 3,075 | 3,030 | 3,035 | 63,600 |
| 2020/12/29 | 3,080 | 3,085 | 3,050 | 3,080 | 38,200 |
| 2020/12/28 | 3,090 | 3,095 | 3,060 | 3,070 | 52,400 |
| 2020/12/25 | 3,070 | 3,085 | 3,065 | 3,080 | 46,800 |
| 2020/12/24 | 3,035 | 3,060 | 3,035 | 3,060 | 42,600 |
| 2020/12/23 | 3,025 | 3,030 | 3,015 | 3,030 | 26,600 |
| 2020/12/22 | 3,045 | 3,045 | 3,005 | 3,025 | 38,400 |
| 2020/12/21 | 3,055 | 3,065 | 3,020 | 3,045 | 41,900 |
| 2020/12/18 | 3,025 | 3,055 | 3,005 | 3,040 | 116,700 |
| 2020/12/17 | 3,015 | 3,035 | 3,000 | 3,030 | 46,100 |
| 2020/12/16 | 3,005 | 3,035 | 3,005 | 3,025 | 47,300 |
| 2020/12/15 | 3,015 | 3,030 | 2,998 | 3,005 | 84,400 |
| 2020/12/14 | 3,040 | 3,065 | 3,030 | 3,035 | 79,700 |
| 2020/12/11 | 3,060 | 3,060 | 3,020 | 3,035 | 86,600 |
| 2020/12/10 | 2,995 | 3,035 | 2,993 | 3,030 | 117,600 |
| 2020/12/09 | 2,961 | 2,988 | 2,953 | 2,988 | 67,000 |
| 2020/12/08 | 2,944 | 2,971 | 2,941 | 2,968 | 65,400 |
| 2020/12/07 | 2,975 | 2,978 | 2,941 | 2,951 | 110,000 |
| 2020/12/04 | 2,948 | 2,967 | 2,940 | 2,962 | 58,000 |
| 2020/12/03 | 2,932 | 2,975 | 2,921 | 2,958 | 99,000 |
| 2020/12/02 | 2,954 | 2,965 | 2,910 | 2,923 | 115,000 |
| 2020/12/01 | 2,926 | 2,946 | 2,906 | 2,920 | 118,400 |
| 2020/11/30 | 2,996 | 2,998 | 2,906 | 2,906 | 216,400 |
| 2020/11/27 | 2,998 | 3,015 | 2,985 | 3,000 | 101,700 |
| 2020/11/26 | 2,979 | 2,997 | 2,964 | 2,997 | 106,300 |
| 2020/11/25 | 3,025 | 3,025 | 2,985 | 2,985 | 137,600 |
| 2020/11/24 | 3,025 | 3,040 | 3,000 | 3,005 | 77,500 |
| 2020/11/20 | 2,990 | 3,020 | 2,988 | 3,015 | 69,000 |
| 2020/11/19 | 2,997 | 3,015 | 2,991 | 2,995 | 72,600 |
| 2020/11/18 | 3,010 | 3,010 | 2,986 | 2,997 | 82,100 |
| 2020/11/17 | 3,025 | 3,025 | 3,005 | 3,020 | 60,100 |
| 2020/11/16 | 3,000 | 3,030 | 2,995 | 3,020 | 104,200 |
| 2020/11/13 | 3,000 | 3,015 | 2,983 | 2,988 | 96,200 |
| 2020/11/12 | 3,030 | 3,030 | 2,997 | 3,000 | 99,700 |
| 2020/11/11 | 3,090 | 3,090 | 3,020 | 3,030 | 96,600 |
| 2020/11/10 | 3,090 | 3,095 | 3,020 | 3,045 | 116,400 |
| 2020/11/09 | 3,050 | 3,075 | 3,005 | 3,045 | 111,300 |
| 2020/11/06 | 3,060 | 3,080 | 3,035 | 3,045 | 70,500 |
| 2020/11/05 | 3,010 | 3,075 | 3,005 | 3,055 | 83,300 |
| 2020/11/04 | 3,010 | 3,030 | 2,990 | 3,000 | 71,800 |
| 2020/11/02 | 3,020 | 3,060 | 3,010 | 3,025 | 58,300 |
| 2020/10/30 | 3,005 | 3,015 | 2,982 | 2,996 | 74,600 |
| 2020/10/29 | 2,998 | 3,025 | 2,996 | 3,025 | 38,700 |
| 2020/10/28 | 3,010 | 3,030 | 3,000 | 3,025 | 51,100 |
| 2020/10/27 | 3,020 | 3,040 | 3,010 | 3,025 | 49,400 |
| 2020/10/26 | 3,020 | 3,055 | 3,020 | 3,045 | 33,900 |
| 2020/10/23 | 3,065 | 3,075 | 3,005 | 3,020 | 37,700 |
| 2020/10/22 | 3,025 | 3,025 | 3,005 | 3,020 | 26,500 |
| 2020/10/21 | 3,040 | 3,050 | 3,015 | 3,025 | 40,500 |
| 2020/10/20 | 3,030 | 3,045 | 2,998 | 3,000 | 47,600 |
| 2020/10/19 | 3,025 | 3,060 | 3,020 | 3,030 | 47,900 |
| 2020/10/16 | 3,060 | 3,065 | 3,025 | 3,025 | 50,300 |
| 2020/10/15 | 3,085 | 3,110 | 3,065 | 3,065 | 32,500 |
| 2020/10/14 | 3,080 | 3,115 | 3,075 | 3,105 | 40,600 |
| 2020/10/13 | 3,090 | 3,095 | 3,050 | 3,080 | 56,700 |
| 2020/10/12 | 3,115 | 3,120 | 3,080 | 3,100 | 64,900 |
| 2020/10/09 | 3,160 | 3,160 | 3,120 | 3,130 | 58,900 |
| 2020/10/08 | 3,200 | 3,200 | 3,165 | 3,170 | 55,300 |
| 2020/10/07 | 3,190 | 3,210 | 3,175 | 3,180 | 50,700 |
| 2020/10/06 | 3,215 | 3,220 | 3,195 | 3,195 | 44,200 |
| 2020/10/05 | 3,180 | 3,240 | 3,180 | 3,195 | 56,800 |
| 2020/10/02 | 3,220 | 3,220 | 3,145 | 3,150 | 84,200 |
| 2020/09/30 | 3,240 | 3,240 | 3,175 | 3,175 | 69,400 |
| 2020/09/29 | 3,255 | 3,275 | 3,215 | 3,250 | 73,000 |
| 2020/09/28 | 3,300 | 3,355 | 3,285 | 3,350 | 110,300 |
| 2020/09/25 | 3,250 | 3,285 | 3,230 | 3,245 | 101,600 |
| 2020/09/24 | 3,235 | 3,270 | 3,220 | 3,225 | 74,600 |
| 2020/09/23 | 3,245 | 3,250 | 3,195 | 3,235 | 78,400 |
| 2020/09/18 | 3,215 | 3,295 | 3,205 | 3,250 | 149,600 |
| 2020/09/17 | 3,180 | 3,205 | 3,175 | 3,205 | 57,500 |
| 2020/09/16 | 3,175 | 3,205 | 3,160 | 3,205 | 62,200 |
| 2020/09/15 | 3,195 | 3,195 | 3,150 | 3,170 | 69,800 |
| 2020/09/14 | 3,180 | 3,200 | 3,165 | 3,175 | 67,200 |
| 2020/09/11 | 3,155 | 3,180 | 3,140 | 3,165 | 84,100 |
| 2020/09/10 | 3,160 | 3,180 | 3,125 | 3,165 | 72,800 |
| 2020/09/09 | 3,110 | 3,140 | 3,105 | 3,130 | 66,000 |
| 2020/09/08 | 3,115 | 3,150 | 3,105 | 3,150 | 41,800 |
| 2020/09/07 | 3,110 | 3,140 | 3,100 | 3,115 | 36,500 |
| 2020/09/04 | 3,105 | 3,125 | 3,100 | 3,100 | 38,800 |
| 2020/09/03 | 3,160 | 3,160 | 3,130 | 3,130 | 39,800 |
| 2020/09/02 | 3,120 | 3,130 | 3,105 | 3,130 | 31,700 |
| 2020/09/01 | 3,135 | 3,145 | 3,105 | 3,115 | 39,400 |
| 2020/08/31 | 3,130 | 3,150 | 3,115 | 3,140 | 55,300 |
| 2020/08/28 | 3,130 | 3,145 | 3,080 | 3,125 | 114,800 |
| 2020/08/27 | 3,160 | 3,160 | 3,085 | 3,130 | 90,000 |
| 2020/08/26 | 3,170 | 3,170 | 3,135 | 3,160 | 47,200 |
| 2020/08/25 | 3,205 | 3,205 | 3,160 | 3,160 | 69,100 |
| 2020/08/24 | 3,215 | 3,215 | 3,160 | 3,180 | 46,400 |
| 2020/08/21 | 3,200 | 3,215 | 3,180 | 3,195 | 32,200 |
| 2020/08/20 | 3,200 | 3,225 | 3,190 | 3,195 | 35,600 |
| 2020/08/19 | 3,215 | 3,240 | 3,195 | 3,195 | 45,700 |
| 2020/08/18 | 3,220 | 3,240 | 3,185 | 3,235 | 68,200 |
| 2020/08/17 | 3,235 | 3,275 | 3,230 | 3,245 | 42,100 |
| 2020/08/14 | 3,260 | 3,260 | 3,215 | 3,215 | 48,800 |
| 2020/08/13 | 3,250 | 3,260 | 3,210 | 3,260 | 49,900 |
| 2020/08/12 | 3,210 | 3,245 | 3,190 | 3,240 | 85,000 |
| 2020/08/11 | 3,190 | 3,215 | 3,165 | 3,210 | 67,800 |
| 2020/08/07 | 3,265 | 3,265 | 3,145 | 3,165 | 90,000 |
| 2020/08/06 | 3,285 | 3,285 | 3,205 | 3,230 | 46,000 |
| 2020/08/05 | 3,270 | 3,275 | 3,235 | 3,240 | 36,200 |
| 2020/08/04 | 3,270 | 3,290 | 3,225 | 3,255 | 34,900 |
| 2020/08/03 | 3,200 | 3,230 | 3,175 | 3,230 | 38,500 |
| 2020/07/31 | 3,220 | 3,245 | 3,185 | 3,185 | 38,200 |
| 2020/07/30 | 3,270 | 3,280 | 3,230 | 3,250 | 42,200 |
| 2020/07/29 | 3,315 | 3,315 | 3,265 | 3,265 | 44,700 |
| 2020/07/28 | 3,325 | 3,330 | 3,300 | 3,320 | 29,100 |
| 2020/07/27 | 3,290 | 3,345 | 3,270 | 3,345 | 60,300 |
| 2020/07/22 | 3,375 | 3,375 | 3,325 | 3,325 | 34,900 |
| 2020/07/21 | 3,355 | 3,380 | 3,330 | 3,365 | 84,500 |
| 2020/07/20 | 3,350 | 3,385 | 3,320 | 3,385 | 26,400 |
| 2020/07/17 | 3,380 | 3,380 | 3,340 | 3,360 | 19,800 |
| 2020/07/16 | 3,380 | 3,415 | 3,355 | 3,365 | 44,900 |
| 2020/07/15 | 3,380 | 3,420 | 3,375 | 3,415 | 55,900 |
| 2020/07/14 | 3,355 | 3,355 | 3,310 | 3,335 | 43,200 |
| 2020/07/13 | 3,335 | 3,385 | 3,325 | 3,385 | 53,200 |
| 2020/07/10 | 3,320 | 3,330 | 3,285 | 3,285 | 66,000 |
| 2020/07/09 | 3,320 | 3,340 | 3,290 | 3,335 | 53,400 |
| 2020/07/08 | 3,345 | 3,415 | 3,330 | 3,330 | 47,400 |
| 2020/07/07 | 3,370 | 3,370 | 3,315 | 3,340 | 68,000 |
| 2020/07/06 | 3,400 | 3,420 | 3,385 | 3,400 | 30,500 |
| 2020/07/03 | 3,340 | 3,395 | 3,340 | 3,385 | 78,900 |
| 2020/07/02 | 3,310 | 3,340 | 3,285 | 3,335 | 58,400 |
| 2020/07/01 | 3,410 | 3,410 | 3,285 | 3,290 | 61,100 |
| 2020/06/30 | 3,410 | 3,410 | 3,365 | 3,370 | 36,700 |
| 2020/06/29 | 3,385 | 3,410 | 3,370 | 3,375 | 68,200 |
| 2020/06/26 | 3,375 | 3,415 | 3,360 | 3,415 | 64,700 |
| 2020/06/25 | 3,375 | 3,375 | 3,315 | 3,325 | 94,000 |
| 2020/06/24 | 3,405 | 3,410 | 3,355 | 3,360 | 47,700 |
| 2020/06/23 | 3,430 | 3,430 | 3,370 | 3,400 | 74,300 |
| 2020/06/22 | 3,410 | 3,430 | 3,390 | 3,410 | 72,400 |
| 2020/06/19 | 3,495 | 3,495 | 3,410 | 3,445 | 91,700 |
| 2020/06/18 | 3,440 | 3,500 | 3,425 | 3,500 | 83,100 |
| 2020/06/17 | 3,390 | 3,425 | 3,380 | 3,405 | 19,000 |
| 2020/06/16 | 3,350 | 3,425 | 3,330 | 3,380 | 113,400 |
| 2020/06/15 | 3,315 | 3,355 | 3,290 | 3,295 | 62,100 |
| 2020/06/12 | 3,350 | 3,370 | 3,300 | 3,315 | 95,600 |
| 2020/06/11 | 3,350 | 3,425 | 3,350 | 3,385 | 65,000 |
| 2020/06/10 | 3,415 | 3,425 | 3,365 | 3,370 | 96,000 |
| 2020/06/09 | 3,435 | 3,445 | 3,385 | 3,420 | 66,500 |
| 2020/06/08 | 3,445 | 3,455 | 3,385 | 3,435 | 74,600 |
| 2020/06/05 | 3,510 | 3,510 | 3,440 | 3,445 | 43,300 |
| 2020/06/04 | 3,470 | 3,510 | 3,460 | 3,490 | 100,700 |
| 2020/06/03 | 3,545 | 3,545 | 3,450 | 3,460 | 51,200 |
| 2020/06/02 | 3,480 | 3,510 | 3,460 | 3,495 | 54,700 |
| 2020/06/01 | 3,445 | 3,475 | 3,435 | 3,460 | 34,400 |
| 2020/05/29 | 3,440 | 3,500 | 3,425 | 3,440 | 95,100 |
| 2020/05/28 | 3,405 | 3,445 | 3,390 | 3,440 | 105,600 |
| 2020/05/27 | 3,390 | 3,410 | 3,350 | 3,390 | 93,500 |
| 2020/05/26 | 3,390 | 3,455 | 3,375 | 3,450 | 95,000 |
| 2020/05/25 | 3,340 | 3,380 | 3,325 | 3,380 | 53,800 |
| 2020/05/22 | 3,320 | 3,320 | 3,270 | 3,305 | 58,200 |
| 2020/05/21 | 3,290 | 3,320 | 3,260 | 3,315 | 53,200 |
| 2020/05/20 | 3,250 | 3,295 | 3,235 | 3,290 | 53,200 |
| 2020/05/19 | 3,320 | 3,320 | 3,245 | 3,260 | 74,600 |
| 2020/05/18 | 3,275 | 3,300 | 3,250 | 3,270 | 51,200 |
| 2020/05/15 | 3,295 | 3,300 | 3,235 | 3,285 | 82,000 |
| 2020/05/14 | 3,440 | 3,440 | 3,290 | 3,300 | 162,900 |
| 2020/05/13 | 3,335 | 3,410 | 3,290 | 3,400 | 272,300 |
| 2020/05/12 | 3,615 | 3,645 | 3,600 | 3,615 | 68,800 |
| 2020/05/11 | 3,580 | 3,590 | 3,550 | 3,590 | 64,400 |
| 2020/05/08 | 3,585 | 3,590 | 3,525 | 3,550 | 45,600 |
| 2020/05/07 | 3,480 | 3,525 | 3,480 | 3,520 | 60,000 |
| 2020/05/01 | 3,520 | 3,565 | 3,510 | 3,520 | 63,400 |
| 2020/04/30 | 3,625 | 3,635 | 3,535 | 3,535 | 92,300 |
| 2020/04/28 | 3,570 | 3,650 | 3,550 | 3,625 | 94,000 |
| 2020/04/27 | 3,595 | 3,595 | 3,550 | 3,570 | 48,700 |
| 2020/04/24 | 3,525 | 3,565 | 3,445 | 3,560 | 145,600 |
| 2020/04/23 | 3,590 | 3,625 | 3,540 | 3,595 | 59,600 |
| 2020/04/22 | 3,500 | 3,595 | 3,500 | 3,580 | 107,100 |
| 2020/04/21 | 3,450 | 3,545 | 3,450 | 3,515 | 66,300 |
| 2020/04/20 | 3,425 | 3,465 | 3,415 | 3,450 | 36,700 |
| 2020/04/17 | 3,515 | 3,540 | 3,455 | 3,460 | 56,500 |
| 2020/04/16 | 3,440 | 3,515 | 3,415 | 3,515 | 62,000 |
| 2020/04/15 | 3,545 | 3,545 | 3,440 | 3,470 | 91,700 |
| 2020/04/14 | 3,485 | 3,520 | 3,430 | 3,510 | 83,800 |
| 2020/04/13 | 3,555 | 3,560 | 3,470 | 3,485 | 102,300 |
| 2020/04/10 | 3,345 | 3,450 | 3,315 | 3,430 | 96,200 |
| 2020/04/09 | 3,335 | 3,370 | 3,280 | 3,330 | 67,900 |
| 2020/04/08 | 3,270 | 3,410 | 3,270 | 3,345 | 73,800 |
| 2020/04/07 | 3,380 | 3,390 | 3,280 | 3,330 | 64,200 |
| 2020/04/06 | 3,280 | 3,365 | 3,270 | 3,335 | 67,100 |
| 2020/04/03 | 3,240 | 3,365 | 3,215 | 3,235 | 118,300 |
| 2020/04/02 | 3,400 | 3,475 | 3,305 | 3,310 | 96,700 |
| 2020/04/01 | 3,600 | 3,610 | 3,450 | 3,470 | 70,900 |
| 2020/03/31 | 3,710 | 3,740 | 3,630 | 3,650 | 100,700 |
| 2020/03/30 | 3,635 | 3,710 | 3,575 | 3,695 | 116,100 |
| 2020/03/27 | 3,635 | 3,750 | 3,635 | 3,750 | 196,500 |
| 2020/03/26 | 3,330 | 3,595 | 3,280 | 3,565 | 148,700 |
| 2020/03/25 | 3,310 | 3,335 | 3,270 | 3,330 | 169,300 |
| 2020/03/24 | 3,375 | 3,390 | 3,225 | 3,290 | 109,700 |
| 2020/03/23 | 3,330 | 3,370 | 3,210 | 3,315 | 191,600 |
| 2020/03/19 | 3,425 | 3,510 | 3,405 | 3,470 | 146,500 |
| 2020/03/18 | 3,270 | 3,450 | 3,270 | 3,350 | 152,700 |
| 2020/03/17 | 2,941 | 3,260 | 2,915 | 3,240 | 141,900 |
| 2020/03/16 | 3,025 | 3,100 | 2,978 | 2,979 | 131,400 |
| 2020/03/13 | 3,085 | 3,085 | 2,914 | 3,030 | 158,600 |
| 2020/03/12 | 3,190 | 3,215 | 3,100 | 3,135 | 115,200 |
| 2020/03/11 | 3,205 | 3,300 | 3,205 | 3,220 | 96,400 |
| 2020/03/10 | 3,100 | 3,215 | 3,010 | 3,195 | 129,600 |
| 2020/03/09 | 3,220 | 3,230 | 3,120 | 3,135 | 100,800 |
| 2020/03/06 | 3,320 | 3,335 | 3,265 | 3,285 | 84,700 |
| 2020/03/05 | 3,395 | 3,395 | 3,350 | 3,365 | 65,500 |
| 2020/03/04 | 3,305 | 3,380 | 3,290 | 3,330 | 118,200 |
| 2020/03/03 | 3,440 | 3,455 | 3,350 | 3,370 | 119,800 |
| 2020/03/02 | 3,265 | 3,430 | 3,265 | 3,400 | 94,700 |
| 2020/02/28 | 3,380 | 3,420 | 3,325 | 3,335 | 109,200 |
| 2020/02/27 | 3,485 | 3,515 | 3,440 | 3,450 | 86,600 |
| 2020/02/26 | 3,480 | 3,520 | 3,460 | 3,500 | 114,800 |
| 2020/02/25 | 3,590 | 3,600 | 3,520 | 3,520 | 100,700 |
| 2020/02/21 | 3,725 | 3,735 | 3,690 | 3,715 | 75,400 |
| 2020/02/20 | 3,745 | 3,755 | 3,690 | 3,710 | 55,300 |
| 2020/02/19 | 3,730 | 3,730 | 3,680 | 3,700 | 53,000 |
| 2020/02/18 | 3,710 | 3,725 | 3,670 | 3,700 | 47,000 |
| 2020/02/17 | 3,740 | 3,740 | 3,665 | 3,705 | 49,900 |
| 2020/02/14 | 3,670 | 3,730 | 3,655 | 3,725 | 89,500 |
| 2020/02/13 | 3,600 | 3,670 | 3,600 | 3,640 | 81,000 |
| 2020/02/12 | 3,705 | 3,710 | 3,610 | 3,620 | 74,200 |
| 2020/02/10 | 3,675 | 3,785 | 3,675 | 3,730 | 97,400 |
| 2020/02/07 | 3,830 | 3,835 | 3,755 | 3,790 | 58,900 |
| 2020/02/06 | 3,775 | 3,835 | 3,765 | 3,800 | 86,700 |
| 2020/02/05 | 3,740 | 3,775 | 3,725 | 3,735 | 88,900 |
| 2020/02/04 | 3,690 | 3,750 | 3,675 | 3,740 | 54,000 |
| 2020/02/03 | 3,610 | 3,720 | 3,610 | 3,695 | 73,600 |
| 2020/01/31 | 3,650 | 3,710 | 3,645 | 3,680 | 65,700 |
| 2020/01/30 | 3,640 | 3,675 | 3,600 | 3,610 | 89,600 |
| 2020/01/29 | 3,620 | 3,650 | 3,610 | 3,615 | 107,200 |
| 2020/01/28 | 3,680 | 3,680 | 3,645 | 3,655 | 88,500 |
| 2020/01/27 | 3,690 | 3,720 | 3,665 | 3,700 | 61,800 |
| 2020/01/24 | 3,770 | 3,770 | 3,730 | 3,735 | 67,400 |
| 2020/01/23 | 3,760 | 3,795 | 3,760 | 3,770 | 64,400 |
| 2020/01/22 | 3,780 | 3,815 | 3,780 | 3,810 | 61,800 |
| 2020/01/21 | 3,795 | 3,810 | 3,770 | 3,785 | 50,100 |
| 2020/01/20 | 3,785 | 3,805 | 3,765 | 3,785 | 36,600 |
| 2020/01/17 | 3,785 | 3,800 | 3,765 | 3,780 | 51,700 |
| 2020/01/16 | 3,785 | 3,785 | 3,750 | 3,780 | 37,000 |
| 2020/01/15 | 3,780 | 3,805 | 3,740 | 3,775 | 73,300 |
| 2020/01/14 | 3,890 | 3,890 | 3,775 | 3,815 | 107,900 |
| 2020/01/10 | 3,870 | 3,915 | 3,870 | 3,900 | 58,300 |
| 2020/01/09 | 3,805 | 3,845 | 3,795 | 3,840 | 91,400 |
| 2020/01/08 | 3,805 | 3,830 | 3,740 | 3,790 | 99,500 |
| 2020/01/07 | 3,800 | 3,860 | 3,795 | 3,840 | 87,700 |
| 2020/01/06 | 3,730 | 3,785 | 3,730 | 3,760 | 92,500 |