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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,265 | 4,305 | 4,265 | 4,290 | 51,300 |
| 2023/12/28 | 4,250 | 4,270 | 4,235 | 4,265 | 32,400 |
| 2023/12/27 | 4,250 | 4,275 | 4,225 | 4,265 | 56,600 |
| 2023/12/26 | 4,200 | 4,240 | 4,190 | 4,235 | 55,700 |
| 2023/12/25 | 4,200 | 4,200 | 4,155 | 4,195 | 56,400 |
| 2023/12/22 | 4,170 | 4,185 | 4,150 | 4,165 | 60,000 |
| 2023/12/21 | 4,190 | 4,190 | 4,110 | 4,130 | 59,300 |
| 2023/12/20 | 4,120 | 4,150 | 4,090 | 4,135 | 73,900 |
| 2023/12/19 | 4,145 | 4,150 | 4,100 | 4,120 | 52,900 |
| 2023/12/18 | 4,150 | 4,165 | 4,095 | 4,130 | 71,000 |
| 2023/12/15 | 4,255 | 4,260 | 4,175 | 4,180 | 105,100 |
| 2023/12/14 | 4,330 | 4,335 | 4,265 | 4,280 | 56,600 |
| 2023/12/13 | 4,400 | 4,400 | 4,330 | 4,330 | 47,900 |
| 2023/12/12 | 4,410 | 4,415 | 4,370 | 4,380 | 36,700 |
| 2023/12/11 | 4,360 | 4,400 | 4,355 | 4,395 | 56,000 |
| 2023/12/08 | 4,425 | 4,430 | 4,325 | 4,360 | 150,700 |
| 2023/12/07 | 4,350 | 4,425 | 4,345 | 4,390 | 93,400 |
| 2023/12/06 | 4,285 | 4,365 | 4,285 | 4,365 | 100,400 |
| 2023/12/05 | 4,280 | 4,325 | 4,280 | 4,280 | 82,800 |
| 2023/12/04 | 4,225 | 4,290 | 4,220 | 4,280 | 92,200 |
| 2023/12/01 | 4,225 | 4,275 | 4,225 | 4,270 | 134,000 |
| 2023/11/30 | 4,195 | 4,195 | 4,160 | 4,185 | 81,700 |
| 2023/11/29 | 4,200 | 4,240 | 4,190 | 4,230 | 48,900 |
| 2023/11/28 | 4,165 | 4,220 | 4,160 | 4,215 | 53,600 |
| 2023/11/27 | 4,205 | 4,220 | 4,155 | 4,170 | 65,300 |
| 2023/11/24 | 4,245 | 4,245 | 4,190 | 4,205 | 68,200 |
| 2023/11/22 | 4,185 | 4,215 | 4,170 | 4,210 | 44,500 |
| 2023/11/21 | 4,250 | 4,265 | 4,145 | 4,180 | 125,700 |
| 2023/11/20 | 4,280 | 4,320 | 4,245 | 4,285 | 58,400 |
| 2023/11/17 | 4,250 | 4,325 | 4,240 | 4,325 | 68,000 |
| 2023/11/16 | 4,215 | 4,285 | 4,215 | 4,250 | 63,000 |
| 2023/11/15 | 4,280 | 4,285 | 4,195 | 4,215 | 78,000 |
| 2023/11/14 | 4,300 | 4,315 | 4,235 | 4,240 | 58,600 |
| 2023/11/13 | 4,215 | 4,290 | 4,205 | 4,290 | 97,400 |
| 2023/11/10 | 4,130 | 4,220 | 4,130 | 4,210 | 98,000 |
| 2023/11/09 | 3,995 | 4,140 | 3,970 | 4,130 | 209,500 |
| 2023/11/08 | 4,200 | 4,235 | 4,125 | 4,205 | 272,700 |
| 2023/11/07 | 4,165 | 4,220 | 4,150 | 4,150 | 88,200 |
| 2023/11/06 | 4,250 | 4,255 | 4,205 | 4,205 | 86,400 |
| 2023/11/02 | 4,305 | 4,320 | 4,225 | 4,235 | 63,500 |
| 2023/11/01 | 4,260 | 4,295 | 4,235 | 4,285 | 102,500 |
| 2023/10/31 | 4,140 | 4,215 | 4,125 | 4,210 | 111,200 |
| 2023/10/30 | 4,100 | 4,110 | 4,040 | 4,070 | 84,800 |
| 2023/10/27 | 4,045 | 4,085 | 4,030 | 4,085 | 87,600 |
| 2023/10/26 | 4,020 | 4,045 | 3,985 | 4,005 | 59,900 |
| 2023/10/25 | 4,000 | 4,020 | 3,985 | 3,995 | 65,600 |
| 2023/10/24 | 3,980 | 3,995 | 3,935 | 3,990 | 80,700 |
| 2023/10/23 | 4,000 | 4,005 | 3,970 | 3,980 | 45,500 |
| 2023/10/20 | 4,000 | 4,045 | 3,995 | 4,000 | 70,500 |
| 2023/10/19 | 3,930 | 3,985 | 3,930 | 3,985 | 60,000 |
| 2023/10/18 | 3,955 | 3,965 | 3,935 | 3,955 | 68,400 |
| 2023/10/17 | 3,935 | 3,965 | 3,930 | 3,945 | 56,400 |
| 2023/10/16 | 3,980 | 3,980 | 3,920 | 3,925 | 67,300 |
| 2023/10/13 | 4,000 | 4,020 | 3,915 | 3,920 | 96,200 |
| 2023/10/12 | 4,065 | 4,065 | 4,020 | 4,035 | 63,800 |
| 2023/10/11 | 4,130 | 4,130 | 4,065 | 4,065 | 72,100 |
| 2023/10/10 | 4,150 | 4,180 | 4,145 | 4,150 | 80,600 |
| 2023/10/06 | 4,120 | 4,150 | 4,080 | 4,100 | 105,000 |
| 2023/10/05 | 4,010 | 4,125 | 4,010 | 4,125 | 116,700 |
| 2023/10/04 | 4,020 | 4,050 | 3,980 | 3,990 | 80,100 |
| 2023/10/03 | 4,145 | 4,145 | 4,065 | 4,065 | 63,400 |
| 2023/10/02 | 4,175 | 4,225 | 4,140 | 4,145 | 73,100 |
| 2023/09/29 | 4,310 | 4,330 | 4,175 | 4,185 | 112,200 |
| 2023/09/28 | 4,310 | 4,355 | 4,260 | 4,300 | 84,900 |
| 2023/09/27 | 4,320 | 4,405 | 4,310 | 4,390 | 113,500 |
| 2023/09/26 | 4,255 | 4,335 | 4,250 | 4,305 | 85,900 |
| 2023/09/25 | 4,215 | 4,260 | 4,190 | 4,240 | 75,200 |
| 2023/09/22 | 4,185 | 4,250 | 4,180 | 4,215 | 69,400 |
| 2023/09/21 | 4,270 | 4,295 | 4,215 | 4,230 | 78,500 |
| 2023/09/20 | 4,395 | 4,395 | 4,300 | 4,300 | 112,600 |
| 2023/09/19 | 4,330 | 4,390 | 4,325 | 4,375 | 132,100 |
| 2023/09/15 | 4,285 | 4,330 | 4,265 | 4,290 | 153,800 |
| 2023/09/14 | 4,250 | 4,285 | 4,245 | 4,270 | 80,700 |
| 2023/09/13 | 4,215 | 4,240 | 4,200 | 4,240 | 59,700 |
| 2023/09/12 | 4,230 | 4,250 | 4,210 | 4,245 | 77,600 |
| 2023/09/11 | 4,225 | 4,255 | 4,170 | 4,190 | 67,800 |
| 2023/09/08 | 4,205 | 4,240 | 4,185 | 4,205 | 112,300 |
| 2023/09/07 | 4,225 | 4,260 | 4,210 | 4,220 | 99,900 |
| 2023/09/06 | 4,210 | 4,240 | 4,200 | 4,225 | 128,400 |
| 2023/09/05 | 4,200 | 4,205 | 4,170 | 4,195 | 81,400 |
| 2023/09/04 | 4,160 | 4,215 | 4,135 | 4,200 | 114,800 |
| 2023/09/01 | 4,185 | 4,185 | 4,155 | 4,160 | 67,900 |
| 2023/08/31 | 4,190 | 4,200 | 4,160 | 4,180 | 145,000 |
| 2023/08/30 | 4,170 | 4,225 | 4,165 | 4,210 | 86,000 |
| 2023/08/29 | 4,225 | 4,265 | 4,215 | 4,225 | 38,500 |
| 2023/08/28 | 4,195 | 4,225 | 4,190 | 4,220 | 44,500 |
| 2023/08/25 | 4,140 | 4,180 | 4,130 | 4,160 | 41,800 |
| 2023/08/24 | 4,180 | 4,195 | 4,170 | 4,175 | 32,800 |
| 2023/08/23 | 4,195 | 4,195 | 4,160 | 4,180 | 52,600 |
| 2023/08/22 | 4,140 | 4,195 | 4,120 | 4,195 | 73,700 |
| 2023/08/21 | 4,095 | 4,175 | 4,090 | 4,125 | 61,900 |
| 2023/08/18 | 4,150 | 4,160 | 4,080 | 4,100 | 105,400 |
| 2023/08/17 | 4,170 | 4,190 | 4,135 | 4,150 | 86,600 |
| 2023/08/16 | 4,185 | 4,210 | 4,170 | 4,190 | 83,400 |
| 2023/08/15 | 4,200 | 4,265 | 4,180 | 4,240 | 124,400 |
| 2023/08/14 | 4,150 | 4,245 | 4,150 | 4,195 | 182,500 |
| 2023/08/10 | 4,025 | 4,130 | 4,000 | 4,060 | 239,900 |
| 2023/08/09 | 3,935 | 3,960 | 3,890 | 3,955 | 124,500 |
| 2023/08/08 | 3,895 | 3,935 | 3,890 | 3,935 | 85,500 |
| 2023/08/07 | 3,830 | 3,875 | 3,815 | 3,865 | 94,100 |
| 2023/08/04 | 3,780 | 3,805 | 3,760 | 3,800 | 60,300 |
| 2023/08/03 | 3,805 | 3,805 | 3,765 | 3,780 | 79,800 |
| 2023/08/02 | 3,865 | 3,865 | 3,825 | 3,835 | 49,600 |
| 2023/08/01 | 3,835 | 3,865 | 3,805 | 3,865 | 62,300 |
| 2023/07/31 | 3,840 | 3,860 | 3,805 | 3,820 | 107,700 |
| 2023/07/28 | 3,730 | 3,800 | 3,730 | 3,775 | 119,100 |
| 2023/07/27 | 3,725 | 3,755 | 3,710 | 3,755 | 65,700 |
| 2023/07/26 | 3,740 | 3,740 | 3,715 | 3,735 | 49,200 |
| 2023/07/25 | 3,740 | 3,755 | 3,730 | 3,740 | 51,000 |
| 2023/07/24 | 3,720 | 3,740 | 3,700 | 3,735 | 48,600 |
| 2023/07/21 | 3,675 | 3,710 | 3,675 | 3,680 | 44,200 |
| 2023/07/20 | 3,685 | 3,690 | 3,640 | 3,645 | 38,000 |
| 2023/07/19 | 3,685 | 3,690 | 3,655 | 3,680 | 54,600 |
| 2023/07/18 | 3,655 | 3,685 | 3,650 | 3,665 | 45,600 |
| 2023/07/14 | 3,670 | 3,675 | 3,645 | 3,665 | 73,000 |
| 2023/07/13 | 3,650 | 3,665 | 3,630 | 3,655 | 69,500 |
| 2023/07/12 | 3,650 | 3,660 | 3,635 | 3,640 | 38,100 |
| 2023/07/11 | 3,630 | 3,655 | 3,625 | 3,635 | 61,000 |
| 2023/07/10 | 3,660 | 3,670 | 3,625 | 3,630 | 79,600 |
| 2023/07/07 | 3,670 | 3,670 | 3,610 | 3,635 | 130,400 |
| 2023/07/06 | 3,530 | 3,720 | 3,520 | 3,670 | 353,000 |
| 2023/07/05 | 3,420 | 3,465 | 3,420 | 3,445 | 34,300 |
| 2023/07/04 | 3,465 | 3,470 | 3,430 | 3,430 | 43,000 |
| 2023/07/03 | 3,445 | 3,470 | 3,445 | 3,455 | 31,900 |
| 2023/06/30 | 3,415 | 3,435 | 3,405 | 3,420 | 71,100 |
| 2023/06/29 | 3,460 | 3,470 | 3,415 | 3,425 | 52,400 |
| 2023/06/28 | 3,420 | 3,485 | 3,420 | 3,475 | 78,700 |
| 2023/06/27 | 3,420 | 3,425 | 3,395 | 3,420 | 46,500 |
| 2023/06/26 | 3,440 | 3,445 | 3,390 | 3,425 | 47,100 |
| 2023/06/23 | 3,440 | 3,460 | 3,425 | 3,440 | 70,700 |
| 2023/06/22 | 3,450 | 3,465 | 3,425 | 3,440 | 57,900 |
| 2023/06/21 | 3,430 | 3,470 | 3,425 | 3,450 | 68,400 |
| 2023/06/20 | 3,415 | 3,430 | 3,395 | 3,430 | 51,400 |
| 2023/06/19 | 3,435 | 3,445 | 3,400 | 3,415 | 75,600 |
| 2023/06/16 | 3,400 | 3,435 | 3,400 | 3,415 | 161,200 |
| 2023/06/15 | 3,480 | 3,485 | 3,435 | 3,445 | 71,500 |
| 2023/06/14 | 3,465 | 3,485 | 3,450 | 3,465 | 66,400 |
| 2023/06/13 | 3,445 | 3,460 | 3,440 | 3,445 | 71,700 |
| 2023/06/12 | 3,415 | 3,445 | 3,410 | 3,430 | 53,100 |
| 2023/06/09 | 3,405 | 3,410 | 3,380 | 3,400 | 68,200 |
| 2023/06/08 | 3,365 | 3,390 | 3,355 | 3,375 | 55,200 |
| 2023/06/07 | 3,415 | 3,415 | 3,355 | 3,355 | 83,700 |
| 2023/06/06 | 3,365 | 3,400 | 3,335 | 3,390 | 65,000 |
| 2023/06/05 | 3,395 | 3,410 | 3,335 | 3,365 | 116,100 |
| 2023/06/02 | 3,265 | 3,325 | 3,265 | 3,310 | 63,300 |
| 2023/06/01 | 3,295 | 3,330 | 3,275 | 3,280 | 63,900 |
| 2023/05/31 | 3,325 | 3,340 | 3,295 | 3,295 | 120,800 |
| 2023/05/30 | 3,380 | 3,400 | 3,350 | 3,365 | 52,100 |
| 2023/05/29 | 3,425 | 3,430 | 3,385 | 3,390 | 52,600 |
| 2023/05/26 | 3,425 | 3,425 | 3,395 | 3,395 | 54,600 |
| 2023/05/25 | 3,405 | 3,445 | 3,405 | 3,435 | 53,100 |
| 2023/05/24 | 3,455 | 3,455 | 3,430 | 3,430 | 49,900 |
| 2023/05/23 | 3,515 | 3,515 | 3,445 | 3,460 | 63,300 |
| 2023/05/22 | 3,460 | 3,515 | 3,460 | 3,505 | 55,100 |
| 2023/05/19 | 3,460 | 3,485 | 3,440 | 3,465 | 45,700 |
| 2023/05/18 | 3,500 | 3,510 | 3,460 | 3,475 | 64,300 |
| 2023/05/17 | 3,530 | 3,530 | 3,495 | 3,505 | 54,300 |
| 2023/05/16 | 3,500 | 3,550 | 3,480 | 3,530 | 88,900 |
| 2023/05/15 | 3,405 | 3,545 | 3,405 | 3,500 | 224,700 |
| 2023/05/12 | 3,370 | 3,395 | 3,335 | 3,395 | 82,800 |
| 2023/05/11 | 3,355 | 3,375 | 3,315 | 3,320 | 66,600 |
| 2023/05/10 | 3,420 | 3,420 | 3,365 | 3,390 | 75,200 |
| 2023/05/09 | 3,420 | 3,420 | 3,395 | 3,405 | 41,700 |
| 2023/05/08 | 3,345 | 3,425 | 3,340 | 3,405 | 71,800 |
| 2023/05/02 | 3,420 | 3,420 | 3,355 | 3,360 | 36,000 |
| 2023/05/01 | 3,400 | 3,430 | 3,395 | 3,400 | 55,900 |
| 2023/04/28 | 3,355 | 3,405 | 3,355 | 3,400 | 112,900 |
| 2023/04/27 | 3,285 | 3,340 | 3,280 | 3,330 | 81,500 |
| 2023/04/26 | 3,295 | 3,305 | 3,275 | 3,300 | 51,900 |
| 2023/04/25 | 3,285 | 3,305 | 3,280 | 3,285 | 44,400 |
| 2023/04/24 | 3,280 | 3,285 | 3,265 | 3,275 | 28,200 |
| 2023/04/21 | 3,270 | 3,290 | 3,260 | 3,265 | 35,600 |
| 2023/04/20 | 3,260 | 3,275 | 3,245 | 3,275 | 70,400 |
| 2023/04/19 | 3,225 | 3,245 | 3,215 | 3,245 | 55,300 |
| 2023/04/18 | 3,210 | 3,225 | 3,205 | 3,220 | 40,500 |
| 2023/04/17 | 3,215 | 3,215 | 3,195 | 3,215 | 41,500 |
| 2023/04/14 | 3,190 | 3,220 | 3,185 | 3,215 | 54,400 |
| 2023/04/13 | 3,190 | 3,205 | 3,170 | 3,175 | 59,300 |
| 2023/04/12 | 3,180 | 3,210 | 3,175 | 3,195 | 50,100 |
| 2023/04/11 | 3,175 | 3,195 | 3,165 | 3,165 | 57,900 |
| 2023/04/10 | 3,210 | 3,210 | 3,165 | 3,175 | 53,700 |
| 2023/04/07 | 3,210 | 3,215 | 3,185 | 3,195 | 50,500 |
| 2023/04/06 | 3,220 | 3,250 | 3,210 | 3,225 | 67,200 |
| 2023/04/05 | 3,305 | 3,305 | 3,245 | 3,245 | 58,100 |
| 2023/04/04 | 3,300 | 3,315 | 3,280 | 3,310 | 69,600 |
| 2023/04/03 | 3,245 | 3,290 | 3,230 | 3,285 | 64,400 |
| 2023/03/31 | 3,270 | 3,285 | 3,245 | 3,250 | 77,100 |
| 2023/03/30 | 3,295 | 3,300 | 3,250 | 3,260 | 81,900 |
| 2023/03/29 | 3,320 | 3,360 | 3,315 | 3,350 | 136,500 |
| 2023/03/28 | 3,310 | 3,310 | 3,285 | 3,300 | 54,400 |
| 2023/03/27 | 3,305 | 3,305 | 3,285 | 3,285 | 62,800 |
| 2023/03/24 | 3,250 | 3,285 | 3,250 | 3,280 | 82,600 |
| 2023/03/23 | 3,250 | 3,275 | 3,240 | 3,265 | 45,000 |
| 2023/03/22 | 3,280 | 3,290 | 3,260 | 3,270 | 61,500 |
| 2023/03/20 | 3,280 | 3,300 | 3,250 | 3,250 | 57,800 |
| 2023/03/17 | 3,335 | 3,340 | 3,290 | 3,290 | 89,000 |
| 2023/03/16 | 3,310 | 3,325 | 3,285 | 3,325 | 62,100 |
| 2023/03/15 | 3,345 | 3,380 | 3,345 | 3,370 | 47,400 |
| 2023/03/14 | 3,355 | 3,365 | 3,315 | 3,320 | 93,400 |
| 2023/03/13 | 3,420 | 3,420 | 3,355 | 3,380 | 79,200 |
| 2023/03/10 | 3,440 | 3,465 | 3,420 | 3,435 | 105,700 |
| 2023/03/09 | 3,415 | 3,470 | 3,410 | 3,460 | 82,600 |
| 2023/03/08 | 3,360 | 3,390 | 3,360 | 3,380 | 49,900 |
| 2023/03/07 | 3,360 | 3,380 | 3,360 | 3,365 | 34,900 |
| 2023/03/06 | 3,350 | 3,360 | 3,335 | 3,355 | 45,500 |
| 2023/03/03 | 3,355 | 3,355 | 3,330 | 3,335 | 59,500 |
| 2023/03/02 | 3,345 | 3,360 | 3,330 | 3,330 | 42,200 |
| 2023/03/01 | 3,330 | 3,345 | 3,330 | 3,335 | 54,200 |
| 2023/02/28 | 3,335 | 3,345 | 3,315 | 3,330 | 53,900 |
| 2023/02/27 | 3,295 | 3,325 | 3,295 | 3,320 | 31,400 |
| 2023/02/24 | 3,320 | 3,320 | 3,295 | 3,315 | 38,300 |
| 2023/02/22 | 3,350 | 3,350 | 3,305 | 3,310 | 57,300 |
| 2023/02/21 | 3,315 | 3,355 | 3,310 | 3,345 | 64,200 |
| 2023/02/20 | 3,315 | 3,325 | 3,300 | 3,305 | 43,700 |
| 2023/02/17 | 3,265 | 3,305 | 3,260 | 3,290 | 42,500 |
| 2023/02/16 | 3,265 | 3,280 | 3,255 | 3,280 | 55,700 |
| 2023/02/15 | 3,270 | 3,275 | 3,250 | 3,250 | 41,500 |
| 2023/02/14 | 3,260 | 3,260 | 3,230 | 3,245 | 50,800 |
| 2023/02/13 | 3,270 | 3,270 | 3,215 | 3,240 | 54,700 |
| 2023/02/10 | 3,340 | 3,410 | 3,260 | 3,270 | 302,900 |
| 2023/02/09 | 3,180 | 3,200 | 3,165 | 3,185 | 69,500 |
| 2023/02/08 | 3,155 | 3,185 | 3,150 | 3,165 | 38,500 |
| 2023/02/07 | 3,180 | 3,180 | 3,150 | 3,165 | 38,900 |
| 2023/02/06 | 3,155 | 3,180 | 3,130 | 3,170 | 62,000 |
| 2023/02/03 | 3,155 | 3,155 | 3,110 | 3,120 | 78,300 |
| 2023/02/02 | 3,195 | 3,195 | 3,165 | 3,170 | 35,100 |
| 2023/02/01 | 3,200 | 3,205 | 3,170 | 3,185 | 58,400 |
| 2023/01/31 | 3,160 | 3,190 | 3,155 | 3,190 | 54,800 |
| 2023/01/30 | 3,140 | 3,150 | 3,130 | 3,145 | 50,400 |
| 2023/01/27 | 3,130 | 3,155 | 3,130 | 3,145 | 38,700 |
| 2023/01/26 | 3,135 | 3,145 | 3,125 | 3,130 | 43,700 |
| 2023/01/25 | 3,140 | 3,150 | 3,130 | 3,140 | 31,100 |
| 2023/01/24 | 3,130 | 3,150 | 3,125 | 3,140 | 50,900 |
| 2023/01/23 | 3,115 | 3,135 | 3,110 | 3,130 | 43,700 |
| 2023/01/20 | 3,100 | 3,115 | 3,095 | 3,100 | 31,600 |
| 2023/01/19 | 3,100 | 3,110 | 3,100 | 3,100 | 35,500 |
| 2023/01/18 | 3,100 | 3,130 | 3,090 | 3,110 | 39,500 |
| 2023/01/17 | 3,105 | 3,110 | 3,075 | 3,090 | 35,900 |
| 2023/01/16 | 3,050 | 3,130 | 3,030 | 3,100 | 82,700 |
| 2023/01/13 | 3,100 | 3,115 | 3,085 | 3,085 | 44,600 |
| 2023/01/12 | 3,085 | 3,115 | 3,085 | 3,115 | 34,600 |
| 2023/01/11 | 3,095 | 3,125 | 3,095 | 3,095 | 35,800 |
| 2023/01/10 | 3,125 | 3,140 | 3,090 | 3,090 | 66,300 |
| 2023/01/06 | 3,170 | 3,175 | 3,120 | 3,125 | 72,500 |
| 2023/01/05 | 3,195 | 3,195 | 3,150 | 3,170 | 63,200 |
| 2023/01/04 | 3,250 | 3,250 | 3,205 | 3,205 | 47,300 |