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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,715 | 4,730 | 4,695 | 4,705 | 66,600 |
| 2025/06/12 | 4,740 | 4,755 | 4,720 | 4,755 | 58,500 |
| 2025/06/11 | 4,715 | 4,775 | 4,715 | 4,755 | 85,900 |
| 2025/06/10 | 4,700 | 4,745 | 4,700 | 4,715 | 92,600 |
| 2025/06/09 | 4,700 | 4,710 | 4,670 | 4,670 | 60,900 |
| 2025/06/06 | 4,720 | 4,725 | 4,685 | 4,690 | 64,300 |
| 2025/06/05 | 4,735 | 4,740 | 4,700 | 4,720 | 60,700 |
| 2025/06/04 | 4,770 | 4,770 | 4,740 | 4,745 | 71,600 |
| 2025/06/03 | 4,780 | 4,780 | 4,755 | 4,770 | 77,000 |
| 2025/06/02 | 4,810 | 4,815 | 4,770 | 4,785 | 61,000 |
| 2025/05/30 | 4,785 | 4,850 | 4,775 | 4,835 | 123,100 |
| 2025/05/29 | 4,800 | 4,810 | 4,780 | 4,800 | 62,900 |
| 2025/05/28 | 4,775 | 4,805 | 4,760 | 4,795 | 71,400 |
| 2025/05/27 | 4,765 | 4,775 | 4,755 | 4,770 | 34,800 |
| 2025/05/26 | 4,790 | 4,790 | 4,750 | 4,755 | 60,800 |
| 2025/05/23 | 4,760 | 4,785 | 4,750 | 4,780 | 111,100 |
| 2025/05/22 | 4,790 | 4,805 | 4,740 | 4,775 | 139,200 |
| 2025/05/21 | 4,820 | 4,860 | 4,800 | 4,815 | 98,300 |
| 2025/05/20 | 4,845 | 4,860 | 4,790 | 4,790 | 93,300 |
| 2025/05/19 | 4,830 | 4,890 | 4,815 | 4,845 | 110,800 |
| 2025/05/16 | 4,805 | 4,820 | 4,750 | 4,805 | 126,900 |
| 2025/05/15 | 4,820 | 4,835 | 4,800 | 4,805 | 80,300 |
| 2025/05/14 | 4,865 | 4,880 | 4,765 | 4,860 | 121,900 |
| 2025/05/13 | 4,940 | 4,995 | 4,900 | 4,900 | 155,200 |
| 2025/05/12 | 5,030 | 5,040 | 4,870 | 4,890 | 208,300 |
| 2025/05/09 | 4,995 | 5,060 | 4,990 | 5,040 | 81,200 |
| 2025/05/08 | 5,000 | 5,020 | 4,965 | 5,000 | 70,000 |
| 2025/05/07 | 4,950 | 5,020 | 4,945 | 4,995 | 71,900 |
| 2025/05/02 | 4,960 | 4,980 | 4,900 | 4,950 | 54,900 |
| 2025/05/01 | 4,950 | 4,990 | 4,935 | 4,960 | 87,700 |
| 2025/04/30 | 4,935 | 4,945 | 4,900 | 4,925 | 59,000 |
| 2025/04/28 | 4,920 | 4,950 | 4,905 | 4,935 | 58,200 |
| 2025/04/25 | 4,905 | 4,960 | 4,900 | 4,920 | 53,300 |
| 2025/04/24 | 4,990 | 5,000 | 4,915 | 4,940 | 77,500 |
| 2025/04/23 | 5,010 | 5,040 | 4,980 | 5,030 | 99,200 |
| 2025/04/22 | 4,910 | 5,010 | 4,910 | 5,010 | 90,500 |
| 2025/04/21 | 4,910 | 4,950 | 4,905 | 4,930 | 60,100 |
| 2025/04/18 | 4,870 | 4,910 | 4,865 | 4,900 | 37,500 |
| 2025/04/17 | 4,850 | 4,890 | 4,850 | 4,870 | 60,600 |
| 2025/04/16 | 4,865 | 4,890 | 4,840 | 4,875 | 76,200 |
| 2025/04/15 | 4,865 | 4,895 | 4,830 | 4,830 | 59,300 |
| 2025/04/14 | 4,820 | 4,925 | 4,800 | 4,875 | 119,800 |
| 2025/04/11 | 4,710 | 4,760 | 4,640 | 4,750 | 97,200 |
| 2025/04/10 | 4,780 | 4,795 | 4,700 | 4,765 | 123,000 |
| 2025/04/09 | 4,630 | 4,680 | 4,570 | 4,650 | 99,500 |
| 2025/04/08 | 4,560 | 4,705 | 4,550 | 4,695 | 135,800 |
| 2025/04/07 | 4,415 | 4,550 | 4,305 | 4,470 | 232,600 |
| 2025/04/04 | 4,600 | 4,630 | 4,560 | 4,625 | 136,900 |
| 2025/04/03 | 4,640 | 4,705 | 4,625 | 4,705 | 123,600 |
| 2025/04/02 | 4,815 | 4,815 | 4,740 | 4,740 | 90,700 |
| 2025/04/01 | 4,850 | 4,885 | 4,820 | 4,845 | 80,400 |
| 2025/03/31 | 4,865 | 4,875 | 4,810 | 4,820 | 124,100 |
| 2025/03/28 | 4,950 | 4,970 | 4,915 | 4,935 | 141,400 |
| 2025/03/27 | 5,020 | 5,060 | 4,995 | 5,060 | 202,400 |
| 2025/03/26 | 4,980 | 5,040 | 4,955 | 5,000 | 155,100 |
| 2025/03/25 | 4,960 | 4,995 | 4,945 | 4,980 | 97,800 |
| 2025/03/24 | 4,955 | 4,965 | 4,910 | 4,955 | 155,700 |
| 2025/03/21 | 4,980 | 5,020 | 4,970 | 4,990 | 78,300 |
| 2025/03/19 | 4,945 | 5,010 | 4,945 | 5,000 | 57,300 |
| 2025/03/18 | 4,910 | 4,975 | 4,905 | 4,940 | 71,100 |
| 2025/03/17 | 4,900 | 4,900 | 4,865 | 4,885 | 81,900 |
| 2025/03/14 | 4,850 | 4,865 | 4,840 | 4,840 | 69,500 |
| 2025/03/13 | 4,850 | 4,875 | 4,830 | 4,850 | 71,200 |
| 2025/03/12 | 4,785 | 4,875 | 4,785 | 4,875 | 106,400 |
| 2025/03/11 | 4,800 | 4,810 | 4,775 | 4,810 | 98,300 |
| 2025/03/10 | 4,825 | 4,835 | 4,795 | 4,825 | 121,800 |
| 2025/03/07 | 4,830 | 4,840 | 4,795 | 4,815 | 95,000 |
| 2025/03/06 | 4,860 | 4,860 | 4,825 | 4,835 | 60,800 |
| 2025/03/05 | 4,825 | 4,845 | 4,820 | 4,830 | 46,700 |
| 2025/03/04 | 4,850 | 4,865 | 4,815 | 4,820 | 62,900 |
| 2025/03/03 | 4,820 | 4,840 | 4,815 | 4,840 | 52,500 |
| 2025/02/28 | 4,805 | 4,830 | 4,785 | 4,795 | 85,100 |
| 2025/02/27 | 4,750 | 4,800 | 4,745 | 4,800 | 85,700 |
| 2025/02/26 | 4,765 | 4,765 | 4,700 | 4,730 | 87,900 |
| 2025/02/25 | 4,755 | 4,755 | 4,725 | 4,750 | 76,400 |
| 2025/02/21 | 4,755 | 4,760 | 4,725 | 4,735 | 87,500 |
| 2025/02/20 | 4,800 | 4,810 | 4,740 | 4,755 | 112,400 |
| 2025/02/19 | 4,835 | 4,850 | 4,805 | 4,810 | 84,600 |
| 2025/02/18 | 4,820 | 4,840 | 4,795 | 4,835 | 70,600 |
| 2025/02/17 | 4,855 | 4,855 | 4,815 | 4,820 | 81,000 |
| 2025/02/14 | 4,860 | 4,870 | 4,835 | 4,860 | 62,500 |
| 2025/02/13 | 4,835 | 4,935 | 4,820 | 4,895 | 86,200 |
| 2025/02/12 | 4,985 | 4,985 | 4,770 | 4,825 | 165,200 |
| 2025/02/10 | 4,960 | 4,995 | 4,925 | 4,925 | 111,100 |
| 2025/02/07 | 4,950 | 4,980 | 4,905 | 4,930 | 78,700 |
| 2025/02/06 | 4,865 | 4,960 | 4,865 | 4,945 | 73,400 |
| 2025/02/05 | 4,865 | 4,885 | 4,840 | 4,850 | 84,400 |
| 2025/02/04 | 4,935 | 4,960 | 4,865 | 4,865 | 76,700 |
| 2025/02/03 | 4,970 | 4,985 | 4,915 | 4,930 | 95,500 |
| 2025/01/31 | 4,980 | 4,995 | 4,960 | 4,985 | 70,300 |
| 2025/01/30 | 4,955 | 4,980 | 4,935 | 4,975 | 64,300 |
| 2025/01/29 | 5,020 | 5,020 | 4,960 | 4,960 | 65,800 |
| 2025/01/28 | 4,980 | 5,010 | 4,980 | 4,990 | 81,400 |
| 2025/01/27 | 4,935 | 4,990 | 4,930 | 4,980 | 98,700 |
| 2025/01/24 | 4,910 | 4,940 | 4,880 | 4,880 | 69,700 |
| 2025/01/23 | 4,880 | 4,895 | 4,860 | 4,875 | 111,800 |
| 2025/01/22 | 4,825 | 4,915 | 4,825 | 4,890 | 243,800 |
| 2025/01/21 | 4,845 | 4,845 | 4,785 | 4,785 | 171,600 |
| 2025/01/20 | 4,785 | 4,810 | 4,770 | 4,810 | 115,200 |
| 2025/01/17 | 4,845 | 4,850 | 4,760 | 4,785 | 105,600 |
| 2025/01/16 | 4,855 | 4,875 | 4,820 | 4,835 | 72,900 |
| 2025/01/15 | 4,870 | 4,905 | 4,845 | 4,865 | 89,800 |
| 2025/01/14 | 4,940 | 4,960 | 4,865 | 4,885 | 78,900 |
| 2025/01/10 | 4,965 | 4,975 | 4,910 | 4,940 | 85,500 |
| 2025/01/09 | 5,010 | 5,010 | 4,965 | 4,990 | 68,600 |
| 2025/01/08 | 5,040 | 5,050 | 4,990 | 5,010 | 69,800 |
| 2025/01/07 | 5,140 | 5,140 | 5,040 | 5,040 | 72,500 |
| 2025/01/06 | 5,210 | 5,210 | 5,110 | 5,120 | 68,300 |
| 2024/12/30 | 5,190 | 5,200 | 5,160 | 5,170 | 39,400 |
| 2024/12/27 | 5,160 | 5,190 | 5,150 | 5,180 | 56,800 |
| 2024/12/26 | 5,100 | 5,160 | 5,100 | 5,160 | 46,700 |
| 2024/12/25 | 5,160 | 5,160 | 5,100 | 5,120 | 37,800 |
| 2024/12/24 | 5,160 | 5,170 | 5,110 | 5,140 | 43,100 |
| 2024/12/23 | 5,130 | 5,160 | 5,110 | 5,130 | 44,700 |
| 2024/12/20 | 5,130 | 5,130 | 5,090 | 5,100 | 50,800 |
| 2024/12/19 | 5,110 | 5,180 | 5,110 | 5,120 | 64,600 |
| 2024/12/18 | 5,140 | 5,170 | 5,110 | 5,120 | 54,700 |
| 2024/12/17 | 5,130 | 5,210 | 5,130 | 5,150 | 52,300 |
| 2024/12/16 | 5,120 | 5,140 | 5,090 | 5,130 | 58,500 |
| 2024/12/13 | 5,020 | 5,160 | 5,020 | 5,120 | 222,800 |
| 2024/12/12 | 5,050 | 5,110 | 5,040 | 5,050 | 146,100 |
| 2024/12/11 | 4,980 | 5,040 | 4,980 | 5,030 | 125,700 |
| 2024/12/10 | 5,040 | 5,040 | 4,970 | 4,975 | 71,000 |
| 2024/12/09 | 4,980 | 5,030 | 4,955 | 4,990 | 76,500 |
| 2024/12/06 | 5,000 | 5,050 | 4,980 | 4,980 | 80,300 |
| 2024/12/05 | 5,050 | 5,050 | 5,010 | 5,040 | 55,600 |
| 2024/12/04 | 5,070 | 5,090 | 5,030 | 5,050 | 52,200 |
| 2024/12/03 | 5,050 | 5,120 | 5,040 | 5,090 | 50,500 |
| 2024/12/02 | 5,060 | 5,080 | 5,030 | 5,030 | 44,800 |
| 2024/11/29 | 5,050 | 5,080 | 5,020 | 5,040 | 35,200 |
| 2024/11/28 | 4,970 | 5,060 | 4,970 | 5,060 | 44,000 |
| 2024/11/27 | 5,020 | 5,040 | 4,935 | 4,970 | 74,400 |
| 2024/11/26 | 5,010 | 5,050 | 4,985 | 5,030 | 63,300 |
| 2024/11/25 | 5,080 | 5,090 | 5,000 | 5,000 | 110,000 |
| 2024/11/22 | 5,110 | 5,140 | 5,060 | 5,060 | 57,000 |
| 2024/11/21 | 5,140 | 5,170 | 5,100 | 5,120 | 46,700 |
| 2024/11/20 | 5,160 | 5,180 | 5,120 | 5,120 | 55,000 |
| 2024/11/19 | 5,090 | 5,160 | 5,090 | 5,140 | 118,400 |
| 2024/11/18 | 5,080 | 5,120 | 5,020 | 5,070 | 177,300 |
| 2024/11/15 | 5,110 | 5,160 | 5,090 | 5,100 | 147,900 |
| 2024/11/14 | 5,140 | 5,170 | 5,100 | 5,110 | 59,000 |
| 2024/11/13 | 5,080 | 5,170 | 5,080 | 5,120 | 97,200 |
| 2024/11/12 | 5,080 | 5,160 | 5,080 | 5,090 | 120,900 |
| 2024/11/11 | 5,100 | 5,140 | 5,060 | 5,060 | 66,200 |
| 2024/11/08 | 5,220 | 5,360 | 5,100 | 5,110 | 81,000 |
| 2024/11/07 | 5,120 | 5,240 | 5,120 | 5,210 | 60,100 |
| 2024/11/06 | 5,080 | 5,140 | 5,060 | 5,060 | 54,500 |
| 2024/11/05 | 5,110 | 5,130 | 5,070 | 5,070 | 64,600 |
| 2024/11/01 | 5,180 | 5,200 | 5,100 | 5,110 | 66,400 |
| 2024/10/31 | 5,210 | 5,220 | 5,170 | 5,200 | 51,200 |
| 2024/10/30 | 5,180 | 5,220 | 5,160 | 5,190 | 98,200 |
| 2024/10/29 | 5,150 | 5,240 | 5,140 | 5,180 | 61,700 |
| 2024/10/28 | 5,150 | 5,190 | 5,120 | 5,160 | 36,300 |
| 2024/10/25 | 5,180 | 5,190 | 5,120 | 5,150 | 32,100 |
| 2024/10/24 | 5,170 | 5,210 | 5,140 | 5,170 | 45,200 |
| 2024/10/23 | 5,240 | 5,270 | 5,190 | 5,190 | 44,000 |
| 2024/10/22 | 5,250 | 5,260 | 5,190 | 5,220 | 48,600 |
| 2024/10/21 | 5,280 | 5,300 | 5,240 | 5,250 | 26,600 |
| 2024/10/18 | 5,350 | 5,350 | 5,280 | 5,280 | 39,300 |
| 2024/10/17 | 5,340 | 5,390 | 5,330 | 5,330 | 36,400 |
| 2024/10/16 | 5,320 | 5,440 | 5,310 | 5,350 | 56,800 |
| 2024/10/15 | 5,380 | 5,380 | 5,320 | 5,340 | 46,500 |
| 2024/10/11 | 5,340 | 5,360 | 5,320 | 5,340 | 53,700 |
| 2024/10/10 | 5,410 | 5,410 | 5,340 | 5,360 | 41,200 |
| 2024/10/09 | 5,410 | 5,440 | 5,370 | 5,390 | 54,600 |
| 2024/10/08 | 5,340 | 5,420 | 5,330 | 5,390 | 95,100 |
| 2024/10/07 | 5,330 | 5,350 | 5,290 | 5,330 | 43,200 |
| 2024/10/04 | 5,270 | 5,330 | 5,270 | 5,290 | 41,300 |
| 2024/10/03 | 5,330 | 5,330 | 5,220 | 5,280 | 47,000 |
| 2024/10/02 | 5,270 | 5,330 | 5,230 | 5,250 | 51,800 |
| 2024/10/01 | 5,300 | 5,340 | 5,260 | 5,280 | 39,900 |
| 2024/09/30 | 5,200 | 5,300 | 5,200 | 5,270 | 90,000 |
| 2024/09/27 | 5,300 | 5,350 | 5,300 | 5,350 | 71,400 |
| 2024/09/26 | 5,350 | 5,390 | 5,320 | 5,390 | 111,200 |
| 2024/09/25 | 5,360 | 5,370 | 5,280 | 5,330 | 74,100 |
| 2024/09/24 | 5,480 | 5,480 | 5,380 | 5,410 | 78,100 |
| 2024/09/20 | 5,450 | 5,500 | 5,430 | 5,440 | 96,700 |
| 2024/09/19 | 5,470 | 5,520 | 5,440 | 5,440 | 121,000 |
| 2024/09/18 | 5,380 | 5,410 | 5,320 | 5,340 | 68,300 |
| 2024/09/17 | 5,230 | 5,420 | 5,230 | 5,370 | 141,600 |
| 2024/09/13 | 5,220 | 5,230 | 5,170 | 5,170 | 66,300 |
| 2024/09/12 | 5,200 | 5,240 | 5,170 | 5,190 | 65,600 |
| 2024/09/11 | 5,290 | 5,300 | 5,110 | 5,140 | 78,500 |
| 2024/09/10 | 5,220 | 5,320 | 5,180 | 5,300 | 97,500 |
| 2024/09/09 | 5,190 | 5,250 | 5,170 | 5,240 | 74,300 |
| 2024/09/06 | 5,310 | 5,350 | 5,230 | 5,240 | 50,700 |
| 2024/09/05 | 5,290 | 5,350 | 5,260 | 5,270 | 88,300 |
| 2024/09/04 | 5,220 | 5,310 | 5,200 | 5,290 | 101,100 |
| 2024/09/03 | 5,180 | 5,300 | 5,180 | 5,300 | 71,000 |
| 2024/09/02 | 5,170 | 5,200 | 5,130 | 5,170 | 62,800 |
| 2024/08/30 | 5,130 | 5,200 | 5,120 | 5,170 | 97,700 |
| 2024/08/29 | 5,090 | 5,100 | 5,050 | 5,100 | 61,800 |
| 2024/08/28 | 5,100 | 5,100 | 5,000 | 5,060 | 50,000 |
| 2024/08/27 | 5,010 | 5,110 | 5,010 | 5,110 | 63,700 |
| 2024/08/26 | 5,020 | 5,070 | 4,980 | 5,010 | 84,800 |
| 2024/08/23 | 5,000 | 5,030 | 4,990 | 5,000 | 60,100 |
| 2024/08/22 | 5,010 | 5,010 | 4,950 | 4,995 | 48,300 |
| 2024/08/21 | 5,000 | 5,060 | 4,995 | 5,020 | 93,700 |
| 2024/08/20 | 5,040 | 5,070 | 5,000 | 5,030 | 70,400 |
| 2024/08/19 | 5,050 | 5,050 | 4,985 | 5,000 | 60,700 |