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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,900 | 2,916 | 2,894 | 2,899 | 39,200 |
| 2021/12/29 | 2,875 | 2,910 | 2,875 | 2,910 | 52,100 |
| 2021/12/28 | 2,850 | 2,884 | 2,834 | 2,881 | 62,900 |
| 2021/12/27 | 2,837 | 2,838 | 2,818 | 2,829 | 62,400 |
| 2021/12/24 | 2,857 | 2,864 | 2,837 | 2,843 | 53,600 |
| 2021/12/23 | 2,827 | 2,849 | 2,827 | 2,844 | 34,500 |
| 2021/12/22 | 2,838 | 2,838 | 2,820 | 2,824 | 73,800 |
| 2021/12/21 | 2,881 | 2,883 | 2,850 | 2,863 | 50,600 |
| 2021/12/20 | 2,866 | 2,878 | 2,843 | 2,849 | 54,400 |
| 2021/12/17 | 2,904 | 2,904 | 2,879 | 2,896 | 58,100 |
| 2021/12/16 | 2,900 | 2,904 | 2,882 | 2,896 | 89,400 |
| 2021/12/15 | 2,850 | 2,883 | 2,850 | 2,878 | 54,600 |
| 2021/12/14 | 2,829 | 2,856 | 2,828 | 2,844 | 40,700 |
| 2021/12/13 | 2,860 | 2,872 | 2,833 | 2,842 | 86,800 |
| 2021/12/10 | 2,881 | 2,884 | 2,851 | 2,859 | 47,900 |
| 2021/12/09 | 2,873 | 2,888 | 2,866 | 2,875 | 49,800 |
| 2021/12/08 | 2,924 | 2,924 | 2,876 | 2,878 | 50,800 |
| 2021/12/07 | 2,867 | 2,917 | 2,850 | 2,910 | 67,400 |
| 2021/12/06 | 2,858 | 2,870 | 2,831 | 2,838 | 55,100 |
| 2021/12/03 | 2,774 | 2,852 | 2,774 | 2,852 | 53,400 |
| 2021/12/02 | 2,770 | 2,803 | 2,768 | 2,777 | 64,400 |
| 2021/12/01 | 2,778 | 2,807 | 2,773 | 2,781 | 79,200 |
| 2021/11/30 | 2,830 | 2,858 | 2,778 | 2,778 | 133,200 |
| 2021/11/29 | 2,888 | 2,889 | 2,813 | 2,822 | 118,300 |
| 2021/11/26 | 2,909 | 2,912 | 2,895 | 2,896 | 82,800 |
| 2021/11/25 | 2,910 | 2,930 | 2,909 | 2,910 | 37,700 |
| 2021/11/24 | 2,936 | 2,949 | 2,905 | 2,905 | 75,800 |
| 2021/11/22 | 2,920 | 2,930 | 2,919 | 2,930 | 35,100 |
| 2021/11/19 | 2,930 | 2,930 | 2,915 | 2,926 | 56,400 |
| 2021/11/18 | 2,963 | 2,963 | 2,918 | 2,934 | 131,400 |
| 2021/11/17 | 3,000 | 3,000 | 2,965 | 2,965 | 98,100 |
| 2021/11/16 | 3,015 | 3,020 | 2,998 | 2,998 | 46,500 |
| 2021/11/15 | 3,050 | 3,050 | 3,005 | 3,005 | 36,300 |
| 2021/11/12 | 3,005 | 3,050 | 3,005 | 3,030 | 76,800 |
| 2021/11/11 | 2,998 | 3,010 | 2,997 | 3,000 | 27,400 |
| 2021/11/10 | 2,996 | 3,005 | 2,990 | 2,990 | 40,800 |
| 2021/11/09 | 3,005 | 3,010 | 2,995 | 2,995 | 56,100 |
| 2021/11/08 | 3,010 | 3,020 | 2,997 | 3,000 | 90,000 |
| 2021/11/05 | 3,015 | 3,025 | 3,005 | 3,025 | 53,800 |
| 2021/11/04 | 3,035 | 3,040 | 3,015 | 3,015 | 73,400 |
| 2021/11/02 | 3,030 | 3,045 | 3,025 | 3,035 | 28,100 |
| 2021/11/01 | 3,045 | 3,060 | 3,030 | 3,055 | 35,400 |
| 2021/10/29 | 3,000 | 3,020 | 3,000 | 3,020 | 32,000 |
| 2021/10/28 | 3,010 | 3,020 | 3,000 | 3,000 | 65,700 |
| 2021/10/27 | 3,035 | 3,035 | 3,010 | 3,010 | 22,400 |
| 2021/10/26 | 3,020 | 3,035 | 3,010 | 3,010 | 31,800 |
| 2021/10/25 | 3,035 | 3,035 | 3,020 | 3,020 | 25,200 |
| 2021/10/22 | 3,030 | 3,045 | 3,030 | 3,040 | 30,900 |
| 2021/10/21 | 3,050 | 3,050 | 3,030 | 3,030 | 21,400 |
| 2021/10/20 | 3,060 | 3,070 | 3,045 | 3,045 | 19,900 |
| 2021/10/19 | 3,060 | 3,070 | 3,045 | 3,060 | 23,400 |
| 2021/10/18 | 3,055 | 3,065 | 3,040 | 3,065 | 34,200 |
| 2021/10/15 | 3,050 | 3,060 | 3,030 | 3,055 | 40,200 |
| 2021/10/14 | 3,030 | 3,040 | 3,020 | 3,020 | 40,200 |
| 2021/10/13 | 3,030 | 3,045 | 3,030 | 3,035 | 29,400 |
| 2021/10/12 | 3,055 | 3,060 | 3,030 | 3,030 | 34,400 |
| 2021/10/11 | 3,065 | 3,075 | 3,050 | 3,075 | 38,400 |
| 2021/10/08 | 3,085 | 3,100 | 3,070 | 3,070 | 55,200 |
| 2021/10/07 | 3,100 | 3,105 | 3,075 | 3,090 | 47,500 |
| 2021/10/06 | 3,075 | 3,110 | 3,065 | 3,105 | 65,200 |
| 2021/10/05 | 3,030 | 3,080 | 3,030 | 3,055 | 57,000 |
| 2021/10/04 | 3,060 | 3,065 | 3,045 | 3,060 | 41,800 |
| 2021/10/01 | 3,040 | 3,050 | 3,025 | 3,035 | 63,200 |
| 2021/09/30 | 3,060 | 3,090 | 3,040 | 3,040 | 50,100 |
| 2021/09/29 | 3,040 | 3,050 | 3,020 | 3,045 | 92,300 |
| 2021/09/28 | 3,100 | 3,110 | 3,070 | 3,090 | 116,700 |
| 2021/09/27 | 3,150 | 3,155 | 3,115 | 3,120 | 63,500 |
| 2021/09/24 | 3,140 | 3,155 | 3,120 | 3,145 | 70,800 |
| 2021/09/22 | 3,160 | 3,160 | 3,100 | 3,100 | 63,100 |
| 2021/09/21 | 3,160 | 3,195 | 3,125 | 3,140 | 84,100 |
| 2021/09/17 | 3,170 | 3,175 | 3,150 | 3,170 | 85,200 |
| 2021/09/16 | 3,130 | 3,160 | 3,130 | 3,160 | 63,400 |
| 2021/09/15 | 3,150 | 3,150 | 3,125 | 3,145 | 40,700 |
| 2021/09/14 | 3,150 | 3,175 | 3,110 | 3,175 | 78,900 |
| 2021/09/13 | 3,135 | 3,140 | 3,120 | 3,120 | 47,100 |
| 2021/09/10 | 3,105 | 3,140 | 3,105 | 3,140 | 81,000 |
| 2021/09/09 | 3,130 | 3,150 | 3,105 | 3,105 | 48,900 |
| 2021/09/08 | 3,175 | 3,175 | 3,145 | 3,145 | 46,600 |
| 2021/09/07 | 3,150 | 3,175 | 3,140 | 3,170 | 53,700 |
| 2021/09/06 | 3,180 | 3,180 | 3,125 | 3,135 | 45,300 |
| 2021/09/03 | 3,115 | 3,160 | 3,115 | 3,145 | 83,800 |
| 2021/09/02 | 3,090 | 3,105 | 3,080 | 3,100 | 47,200 |
| 2021/09/01 | 3,065 | 3,105 | 3,050 | 3,105 | 75,100 |
| 2021/08/31 | 3,085 | 3,085 | 3,060 | 3,060 | 65,300 |
| 2021/08/30 | 3,050 | 3,080 | 3,050 | 3,075 | 28,200 |
| 2021/08/27 | 3,065 | 3,065 | 3,040 | 3,040 | 21,400 |
| 2021/08/26 | 3,040 | 3,060 | 3,040 | 3,055 | 26,500 |
| 2021/08/25 | 3,065 | 3,065 | 3,050 | 3,050 | 35,900 |
| 2021/08/24 | 3,050 | 3,065 | 3,045 | 3,065 | 36,200 |
| 2021/08/23 | 3,070 | 3,080 | 3,050 | 3,050 | 41,300 |
| 2021/08/20 | 3,025 | 3,055 | 3,025 | 3,050 | 38,400 |
| 2021/08/19 | 3,025 | 3,045 | 3,025 | 3,025 | 31,800 |
| 2021/08/18 | 3,025 | 3,070 | 3,025 | 3,050 | 42,800 |
| 2021/08/17 | 3,020 | 3,045 | 3,015 | 3,020 | 45,000 |
| 2021/08/16 | 3,045 | 3,050 | 3,015 | 3,015 | 41,700 |
| 2021/08/13 | 3,050 | 3,050 | 3,030 | 3,030 | 35,600 |
| 2021/08/12 | 3,065 | 3,065 | 3,050 | 3,065 | 37,000 |
| 2021/08/11 | 3,100 | 3,110 | 3,055 | 3,060 | 43,200 |
| 2021/08/10 | 3,080 | 3,125 | 3,065 | 3,070 | 107,200 |
| 2021/08/06 | 3,055 | 3,065 | 3,050 | 3,060 | 27,300 |
| 2021/08/05 | 3,050 | 3,070 | 3,045 | 3,055 | 31,000 |
| 2021/08/04 | 3,065 | 3,070 | 3,055 | 3,065 | 31,900 |
| 2021/08/03 | 3,100 | 3,100 | 3,070 | 3,085 | 22,400 |
| 2021/08/02 | 3,060 | 3,105 | 3,055 | 3,100 | 45,300 |
| 2021/07/30 | 3,050 | 3,055 | 3,010 | 3,015 | 80,600 |
| 2021/07/29 | 3,085 | 3,090 | 3,050 | 3,050 | 30,200 |
| 2021/07/28 | 3,080 | 3,095 | 3,080 | 3,090 | 39,600 |
| 2021/07/27 | 3,100 | 3,105 | 3,085 | 3,095 | 52,600 |
| 2021/07/26 | 3,140 | 3,140 | 3,085 | 3,100 | 51,300 |
| 2021/07/21 | 3,120 | 3,135 | 3,100 | 3,110 | 51,300 |
| 2021/07/20 | 3,080 | 3,120 | 3,080 | 3,120 | 25,600 |
| 2021/07/19 | 3,115 | 3,125 | 3,090 | 3,105 | 39,800 |
| 2021/07/16 | 3,100 | 3,130 | 3,090 | 3,115 | 55,700 |
| 2021/07/15 | 3,150 | 3,175 | 3,115 | 3,120 | 65,300 |
| 2021/07/14 | 3,090 | 3,145 | 3,090 | 3,135 | 63,200 |
| 2021/07/13 | 3,080 | 3,105 | 3,065 | 3,105 | 65,700 |
| 2021/07/12 | 3,100 | 3,105 | 3,055 | 3,060 | 58,600 |
| 2021/07/09 | 3,060 | 3,065 | 3,020 | 3,050 | 79,300 |
| 2021/07/08 | 3,080 | 3,100 | 3,070 | 3,070 | 54,700 |
| 2021/07/07 | 3,080 | 3,110 | 3,065 | 3,100 | 59,300 |
| 2021/07/06 | 3,100 | 3,130 | 3,100 | 3,115 | 67,300 |
| 2021/07/05 | 3,050 | 3,080 | 3,040 | 3,075 | 69,200 |
| 2021/07/02 | 3,050 | 3,080 | 3,050 | 3,065 | 38,600 |
| 2021/07/01 | 3,070 | 3,085 | 3,045 | 3,050 | 63,700 |
| 2021/06/30 | 3,130 | 3,130 | 3,070 | 3,070 | 70,200 |
| 2021/06/29 | 3,130 | 3,135 | 3,095 | 3,100 | 82,600 |
| 2021/06/28 | 3,135 | 3,155 | 3,110 | 3,135 | 74,000 |
| 2021/06/25 | 3,095 | 3,140 | 3,090 | 3,135 | 72,100 |
| 2021/06/24 | 3,085 | 3,090 | 3,065 | 3,080 | 55,100 |
| 2021/06/23 | 3,085 | 3,090 | 3,060 | 3,070 | 50,100 |
| 2021/06/22 | 3,090 | 3,100 | 3,075 | 3,090 | 54,300 |
| 2021/06/21 | 3,070 | 3,075 | 3,045 | 3,045 | 71,200 |
| 2021/06/18 | 3,095 | 3,100 | 3,070 | 3,085 | 79,500 |
| 2021/06/17 | 3,090 | 3,095 | 3,080 | 3,080 | 40,200 |
| 2021/06/16 | 3,090 | 3,110 | 3,085 | 3,095 | 44,100 |
| 2021/06/15 | 3,085 | 3,095 | 3,070 | 3,090 | 29,900 |
| 2021/06/14 | 3,085 | 3,095 | 3,070 | 3,090 | 43,100 |
| 2021/06/11 | 3,080 | 3,080 | 3,055 | 3,065 | 43,200 |
| 2021/06/10 | 3,090 | 3,090 | 3,060 | 3,070 | 37,800 |
| 2021/06/09 | 3,080 | 3,110 | 3,080 | 3,090 | 44,300 |
| 2021/06/08 | 3,080 | 3,095 | 3,070 | 3,080 | 47,900 |
| 2021/06/07 | 3,065 | 3,090 | 3,060 | 3,090 | 59,200 |
| 2021/06/04 | 3,000 | 3,060 | 3,000 | 3,050 | 84,400 |
| 2021/06/03 | 2,984 | 3,030 | 2,976 | 3,030 | 97,300 |
| 2021/06/02 | 3,000 | 3,010 | 2,984 | 2,997 | 95,600 |
| 2021/06/01 | 3,010 | 3,025 | 2,998 | 3,015 | 57,000 |
| 2021/05/31 | 3,025 | 3,040 | 2,995 | 2,998 | 68,700 |
| 2021/05/28 | 2,996 | 3,030 | 2,993 | 3,030 | 115,800 |
| 2021/05/27 | 3,010 | 3,030 | 2,986 | 2,986 | 136,800 |
| 2021/05/26 | 3,015 | 3,030 | 3,010 | 3,010 | 51,500 |
| 2021/05/25 | 3,035 | 3,035 | 3,015 | 3,015 | 50,500 |
| 2021/05/24 | 3,030 | 3,035 | 3,010 | 3,010 | 64,300 |
| 2021/05/21 | 3,020 | 3,040 | 3,020 | 3,035 | 34,700 |
| 2021/05/20 | 3,025 | 3,060 | 3,015 | 3,015 | 66,300 |
| 2021/05/19 | 3,045 | 3,045 | 3,020 | 3,025 | 46,000 |
| 2021/05/18 | 3,025 | 3,060 | 3,025 | 3,045 | 49,700 |
| 2021/05/17 | 3,065 | 3,080 | 3,025 | 3,025 | 56,300 |
| 2021/05/14 | 3,030 | 3,090 | 3,030 | 3,065 | 61,200 |
| 2021/05/13 | 3,005 | 3,060 | 3,005 | 3,030 | 90,400 |
| 2021/05/12 | 3,040 | 3,055 | 3,015 | 3,015 | 96,900 |
| 2021/05/11 | 3,085 | 3,095 | 3,020 | 3,025 | 168,100 |
| 2021/05/10 | 3,115 | 3,140 | 3,100 | 3,135 | 43,800 |
| 2021/05/07 | 3,120 | 3,140 | 3,100 | 3,100 | 44,700 |
| 2021/05/06 | 3,075 | 3,120 | 3,075 | 3,090 | 51,800 |
| 2021/04/30 | 3,070 | 3,095 | 3,065 | 3,070 | 33,600 |
| 2021/04/28 | 3,085 | 3,095 | 3,070 | 3,085 | 37,700 |
| 2021/04/27 | 3,075 | 3,105 | 3,065 | 3,085 | 40,400 |
| 2021/04/26 | 3,110 | 3,110 | 3,080 | 3,090 | 33,300 |
| 2021/04/23 | 3,130 | 3,130 | 3,090 | 3,100 | 43,200 |
| 2021/04/22 | 3,100 | 3,120 | 3,090 | 3,110 | 43,400 |
| 2021/04/21 | 3,060 | 3,100 | 3,055 | 3,095 | 66,400 |
| 2021/04/20 | 3,100 | 3,120 | 3,080 | 3,095 | 75,000 |
| 2021/04/19 | 3,150 | 3,155 | 3,105 | 3,115 | 75,400 |
| 2021/04/16 | 3,190 | 3,190 | 3,155 | 3,155 | 26,800 |
| 2021/04/15 | 3,170 | 3,190 | 3,160 | 3,185 | 20,000 |
| 2021/04/14 | 3,170 | 3,185 | 3,155 | 3,170 | 26,500 |
| 2021/04/13 | 3,190 | 3,215 | 3,175 | 3,185 | 28,000 |
| 2021/04/12 | 3,160 | 3,205 | 3,160 | 3,185 | 30,900 |
| 2021/04/09 | 3,190 | 3,210 | 3,165 | 3,165 | 38,400 |
| 2021/04/08 | 3,220 | 3,225 | 3,165 | 3,165 | 81,900 |
| 2021/04/07 | 3,235 | 3,265 | 3,215 | 3,260 | 47,800 |
| 2021/04/06 | 3,235 | 3,270 | 3,200 | 3,205 | 65,400 |
| 2021/04/05 | 3,200 | 3,245 | 3,200 | 3,220 | 56,200 |
| 2021/04/02 | 3,245 | 3,250 | 3,195 | 3,195 | 59,500 |
| 2021/04/01 | 3,260 | 3,290 | 3,230 | 3,230 | 72,200 |
| 2021/03/31 | 3,305 | 3,330 | 3,265 | 3,265 | 73,400 |
| 2021/03/30 | 3,355 | 3,370 | 3,295 | 3,335 | 109,200 |
| 2021/03/29 | 3,450 | 3,450 | 3,410 | 3,440 | 163,000 |
| 2021/03/26 | 3,405 | 3,425 | 3,400 | 3,415 | 65,200 |
| 2021/03/25 | 3,375 | 3,410 | 3,355 | 3,390 | 66,400 |
| 2021/03/24 | 3,380 | 3,390 | 3,340 | 3,340 | 74,100 |
| 2021/03/23 | 3,440 | 3,440 | 3,395 | 3,400 | 71,300 |
| 2021/03/22 | 3,425 | 3,465 | 3,425 | 3,440 | 78,200 |
| 2021/03/19 | 3,425 | 3,465 | 3,415 | 3,450 | 101,000 |
| 2021/03/18 | 3,415 | 3,440 | 3,405 | 3,430 | 59,200 |
| 2021/03/17 | 3,450 | 3,450 | 3,410 | 3,415 | 81,900 |
| 2021/03/16 | 3,415 | 3,470 | 3,400 | 3,470 | 68,900 |
| 2021/03/15 | 3,375 | 3,425 | 3,375 | 3,415 | 63,900 |
| 2021/03/12 | 3,370 | 3,370 | 3,315 | 3,365 | 81,300 |
| 2021/03/11 | 3,380 | 3,410 | 3,360 | 3,390 | 74,700 |
| 2021/03/10 | 3,365 | 3,375 | 3,330 | 3,350 | 65,100 |
| 2021/03/09 | 3,310 | 3,375 | 3,300 | 3,370 | 89,600 |
| 2021/03/08 | 3,300 | 3,315 | 3,255 | 3,270 | 80,600 |
| 2021/03/05 | 3,265 | 3,280 | 3,240 | 3,280 | 100,000 |
| 2021/03/04 | 3,210 | 3,250 | 3,205 | 3,240 | 39,700 |
| 2021/03/03 | 3,230 | 3,270 | 3,210 | 3,235 | 88,600 |
| 2021/03/02 | 3,205 | 3,235 | 3,180 | 3,225 | 71,500 |
| 2021/03/01 | 3,160 | 3,200 | 3,160 | 3,200 | 63,800 |
| 2021/02/26 | 3,175 | 3,180 | 3,150 | 3,150 | 92,700 |
| 2021/02/25 | 3,195 | 3,215 | 3,180 | 3,180 | 61,200 |
| 2021/02/24 | 3,210 | 3,220 | 3,175 | 3,185 | 53,300 |
| 2021/02/22 | 3,155 | 3,215 | 3,155 | 3,195 | 50,500 |
| 2021/02/19 | 3,185 | 3,190 | 3,150 | 3,165 | 66,200 |
| 2021/02/18 | 3,225 | 3,230 | 3,180 | 3,200 | 92,400 |
| 2021/02/17 | 3,225 | 3,235 | 3,215 | 3,230 | 62,700 |
| 2021/02/16 | 3,260 | 3,260 | 3,220 | 3,240 | 58,200 |
| 2021/02/15 | 3,315 | 3,320 | 3,265 | 3,270 | 55,200 |
| 2021/02/12 | 3,270 | 3,320 | 3,260 | 3,310 | 96,500 |
| 2021/02/10 | 3,205 | 3,275 | 3,205 | 3,260 | 163,600 |
| 2021/02/09 | 3,180 | 3,180 | 3,120 | 3,135 | 84,300 |
| 2021/02/08 | 3,095 | 3,150 | 3,090 | 3,145 | 115,800 |
| 2021/02/05 | 3,060 | 3,095 | 3,050 | 3,085 | 41,100 |
| 2021/02/04 | 3,060 | 3,090 | 3,050 | 3,050 | 46,800 |
| 2021/02/03 | 3,045 | 3,075 | 3,045 | 3,060 | 28,500 |
| 2021/02/02 | 3,045 | 3,055 | 3,035 | 3,045 | 24,100 |
| 2021/02/01 | 3,045 | 3,060 | 3,030 | 3,035 | 35,300 |
| 2021/01/29 | 3,065 | 3,090 | 3,045 | 3,050 | 57,000 |
| 2021/01/28 | 3,055 | 3,090 | 3,055 | 3,065 | 64,400 |
| 2021/01/27 | 3,060 | 3,080 | 3,055 | 3,055 | 27,900 |
| 2021/01/26 | 3,030 | 3,065 | 3,030 | 3,065 | 38,800 |
| 2021/01/25 | 3,040 | 3,050 | 3,025 | 3,030 | 34,300 |
| 2021/01/22 | 3,060 | 3,065 | 3,030 | 3,030 | 40,500 |
| 2021/01/21 | 3,070 | 3,090 | 3,060 | 3,060 | 28,200 |
| 2021/01/20 | 3,060 | 3,085 | 3,040 | 3,070 | 44,700 |
| 2021/01/19 | 3,085 | 3,085 | 3,055 | 3,065 | 33,000 |
| 2021/01/18 | 3,085 | 3,090 | 3,065 | 3,070 | 26,800 |
| 2021/01/15 | 3,115 | 3,120 | 3,075 | 3,075 | 51,000 |
| 2021/01/14 | 3,115 | 3,135 | 3,100 | 3,125 | 44,600 |
| 2021/01/13 | 3,125 | 3,125 | 3,085 | 3,115 | 52,100 |
| 2021/01/12 | 3,085 | 3,135 | 3,070 | 3,135 | 60,400 |
| 2021/01/08 | 3,015 | 3,090 | 3,015 | 3,080 | 67,900 |
| 2021/01/07 | 3,050 | 3,075 | 3,050 | 3,055 | 64,300 |
| 2021/01/06 | 3,030 | 3,050 | 3,025 | 3,045 | 22,000 |
| 2021/01/05 | 3,050 | 3,055 | 3,025 | 3,030 | 31,000 |
| 2021/01/04 | 3,070 | 3,070 | 3,030 | 3,050 | 37,400 |