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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,130 | 5,130 | 5,040 | 5,090 | 56,500 |
| 2024/07/25 | 5,100 | 5,120 | 5,040 | 5,080 | 77,600 |
| 2024/07/24 | 5,220 | 5,220 | 5,080 | 5,110 | 63,400 |
| 2024/07/23 | 5,160 | 5,220 | 5,130 | 5,220 | 74,600 |
| 2024/07/22 | 5,200 | 5,200 | 5,100 | 5,130 | 52,500 |
| 2024/07/19 | 5,130 | 5,220 | 5,100 | 5,160 | 83,400 |
| 2024/07/18 | 5,040 | 5,260 | 5,030 | 5,210 | 148,300 |
| 2024/07/17 | 5,000 | 5,020 | 4,970 | 5,020 | 58,900 |
| 2024/07/16 | 4,995 | 4,995 | 4,940 | 4,980 | 60,500 |
| 2024/07/12 | 4,920 | 4,990 | 4,920 | 4,975 | 63,100 |
| 2024/07/11 | 4,935 | 4,945 | 4,905 | 4,935 | 65,000 |
| 2024/07/10 | 4,830 | 4,905 | 4,815 | 4,890 | 84,200 |
| 2024/07/09 | 4,840 | 4,850 | 4,810 | 4,840 | 49,600 |
| 2024/07/08 | 4,830 | 4,840 | 4,805 | 4,835 | 61,300 |
| 2024/07/05 | 4,950 | 4,950 | 4,835 | 4,835 | 64,700 |
| 2024/07/04 | 4,930 | 4,930 | 4,895 | 4,905 | 36,800 |
| 2024/07/03 | 4,900 | 4,910 | 4,865 | 4,910 | 39,800 |
| 2024/07/02 | 4,875 | 4,920 | 4,850 | 4,900 | 63,200 |
| 2024/07/01 | 4,900 | 4,900 | 4,840 | 4,860 | 48,700 |
| 2024/06/28 | 4,855 | 4,875 | 4,835 | 4,840 | 82,500 |
| 2024/06/27 | 4,915 | 4,915 | 4,825 | 4,840 | 95,700 |
| 2024/06/26 | 4,955 | 4,955 | 4,890 | 4,910 | 46,400 |
| 2024/06/25 | 4,900 | 4,990 | 4,900 | 4,960 | 60,500 |
| 2024/06/24 | 4,890 | 4,900 | 4,845 | 4,880 | 62,200 |
| 2024/06/21 | 4,790 | 4,895 | 4,790 | 4,820 | 154,700 |
| 2024/06/20 | 4,750 | 4,765 | 4,705 | 4,735 | 51,900 |
| 2024/06/19 | 4,755 | 4,780 | 4,745 | 4,765 | 33,400 |
| 2024/06/18 | 4,790 | 4,790 | 4,750 | 4,765 | 43,700 |
| 2024/06/17 | 4,815 | 4,815 | 4,730 | 4,765 | 61,100 |
| 2024/06/14 | 4,725 | 4,830 | 4,720 | 4,820 | 71,700 |
| 2024/06/13 | 4,860 | 4,865 | 4,755 | 4,760 | 53,600 |
| 2024/06/12 | 4,895 | 4,895 | 4,860 | 4,865 | 37,100 |
| 2024/06/11 | 4,940 | 4,975 | 4,880 | 4,880 | 43,000 |
| 2024/06/10 | 4,950 | 4,980 | 4,925 | 4,940 | 41,300 |
| 2024/06/07 | 4,940 | 4,980 | 4,940 | 4,955 | 33,100 |
| 2024/06/06 | 4,900 | 4,950 | 4,885 | 4,950 | 36,900 |
| 2024/06/05 | 4,885 | 4,915 | 4,880 | 4,895 | 56,500 |
| 2024/06/04 | 4,935 | 4,940 | 4,880 | 4,915 | 66,000 |
| 2024/06/03 | 4,900 | 4,930 | 4,875 | 4,920 | 59,400 |
| 2024/05/31 | 4,845 | 4,895 | 4,830 | 4,880 | 77,800 |
| 2024/05/30 | 4,750 | 4,830 | 4,750 | 4,825 | 53,400 |
| 2024/05/29 | 4,870 | 4,875 | 4,785 | 4,785 | 72,700 |
| 2024/05/28 | 4,940 | 4,940 | 4,870 | 4,875 | 42,900 |
| 2024/05/27 | 4,935 | 4,950 | 4,900 | 4,935 | 29,400 |
| 2024/05/24 | 4,890 | 4,920 | 4,865 | 4,915 | 35,800 |
| 2024/05/23 | 4,855 | 4,905 | 4,845 | 4,905 | 41,400 |
| 2024/05/22 | 4,905 | 4,950 | 4,850 | 4,855 | 48,600 |
| 2024/05/21 | 4,905 | 4,940 | 4,890 | 4,905 | 50,200 |
| 2024/05/20 | 4,840 | 4,880 | 4,840 | 4,870 | 45,800 |
| 2024/05/17 | 4,850 | 4,870 | 4,825 | 4,835 | 47,700 |
| 2024/05/16 | 4,860 | 4,880 | 4,830 | 4,855 | 57,300 |
| 2024/05/15 | 4,930 | 4,930 | 4,850 | 4,855 | 57,800 |
| 2024/05/14 | 4,970 | 4,970 | 4,880 | 4,920 | 83,200 |
| 2024/05/13 | 4,920 | 5,000 | 4,900 | 4,950 | 118,000 |
| 2024/05/10 | 5,060 | 5,100 | 5,030 | 5,070 | 78,200 |
| 2024/05/09 | 5,010 | 5,060 | 4,990 | 5,060 | 59,900 |
| 2024/05/08 | 5,020 | 5,050 | 4,995 | 5,010 | 41,800 |
| 2024/05/07 | 5,040 | 5,070 | 4,995 | 5,010 | 55,000 |
| 2024/05/02 | 5,030 | 5,050 | 5,020 | 5,040 | 40,400 |
| 2024/05/01 | 5,040 | 5,060 | 5,030 | 5,040 | 33,800 |
| 2024/04/30 | 5,060 | 5,070 | 5,010 | 5,060 | 50,800 |
| 2024/04/26 | 5,010 | 5,070 | 4,970 | 5,050 | 65,200 |
| 2024/04/25 | 5,050 | 5,070 | 5,020 | 5,030 | 47,400 |
| 2024/04/24 | 5,070 | 5,070 | 5,040 | 5,050 | 48,000 |
| 2024/04/23 | 5,060 | 5,080 | 5,030 | 5,060 | 36,800 |
| 2024/04/22 | 5,020 | 5,090 | 5,020 | 5,070 | 62,200 |
| 2024/04/19 | 5,000 | 5,030 | 4,935 | 4,965 | 102,400 |
| 2024/04/18 | 4,980 | 5,030 | 4,980 | 5,010 | 49,900 |
| 2024/04/17 | 5,010 | 5,030 | 4,950 | 4,980 | 68,000 |
| 2024/04/16 | 5,060 | 5,100 | 4,985 | 5,010 | 64,700 |
| 2024/04/15 | 5,060 | 5,120 | 5,050 | 5,100 | 39,400 |
| 2024/04/12 | 5,150 | 5,150 | 5,100 | 5,110 | 50,500 |
| 2024/04/11 | 5,050 | 5,140 | 5,010 | 5,120 | 71,400 |
| 2024/04/10 | 5,070 | 5,100 | 5,060 | 5,080 | 41,300 |
| 2024/04/09 | 5,100 | 5,110 | 5,060 | 5,090 | 38,400 |
| 2024/04/08 | 5,040 | 5,090 | 5,000 | 5,080 | 57,400 |
| 2024/04/05 | 4,985 | 5,060 | 4,980 | 5,060 | 48,900 |
| 2024/04/04 | 5,060 | 5,100 | 5,040 | 5,050 | 74,800 |
| 2024/04/03 | 5,020 | 5,060 | 4,980 | 5,020 | 92,600 |
| 2024/04/02 | 5,090 | 5,120 | 4,995 | 5,020 | 87,700 |
| 2024/04/01 | 5,190 | 5,200 | 5,070 | 5,090 | 81,400 |
| 2024/03/29 | 5,240 | 5,250 | 5,100 | 5,150 | 70,400 |
| 2024/03/28 | 5,220 | 5,220 | 5,060 | 5,070 | 105,600 |
| 2024/03/27 | 5,360 | 5,380 | 5,330 | 5,330 | 142,300 |
| 2024/03/26 | 5,250 | 5,340 | 5,240 | 5,330 | 80,100 |
| 2024/03/25 | 5,230 | 5,270 | 5,220 | 5,250 | 73,400 |
| 2024/03/22 | 5,260 | 5,270 | 5,180 | 5,230 | 66,500 |
| 2024/03/21 | 5,200 | 5,280 | 5,190 | 5,250 | 100,200 |
| 2024/03/19 | 5,090 | 5,190 | 5,050 | 5,190 | 65,900 |
| 2024/03/18 | 5,080 | 5,120 | 5,040 | 5,100 | 61,900 |
| 2024/03/15 | 5,090 | 5,090 | 5,020 | 5,050 | 114,100 |
| 2024/03/14 | 4,920 | 4,940 | 4,875 | 4,940 | 153,200 |
| 2024/03/13 | 5,110 | 5,110 | 4,840 | 4,920 | 300,800 |
| 2024/03/12 | 5,130 | 5,130 | 5,030 | 5,120 | 75,000 |
| 2024/03/11 | 5,190 | 5,200 | 5,080 | 5,140 | 104,100 |
| 2024/03/08 | 5,150 | 5,240 | 5,130 | 5,190 | 89,900 |
| 2024/03/07 | 5,180 | 5,210 | 5,140 | 5,200 | 82,400 |
| 2024/03/06 | 5,120 | 5,230 | 5,120 | 5,190 | 70,100 |
| 2024/03/05 | 5,100 | 5,160 | 5,060 | 5,160 | 56,800 |
| 2024/03/04 | 5,190 | 5,250 | 5,090 | 5,130 | 112,700 |
| 2024/03/01 | 5,200 | 5,210 | 5,160 | 5,180 | 65,700 |
| 2024/02/29 | 5,400 | 5,400 | 5,200 | 5,220 | 127,700 |
| 2024/02/28 | 5,290 | 5,300 | 5,180 | 5,220 | 107,200 |
| 2024/02/27 | 5,250 | 5,380 | 5,240 | 5,290 | 144,700 |
| 2024/02/26 | 5,200 | 5,270 | 5,200 | 5,240 | 72,400 |
| 2024/02/22 | 5,140 | 5,200 | 5,140 | 5,190 | 88,700 |
| 2024/02/21 | 5,050 | 5,130 | 5,020 | 5,130 | 66,300 |
| 2024/02/20 | 5,100 | 5,100 | 5,000 | 5,000 | 74,400 |
| 2024/02/19 | 5,040 | 5,100 | 5,020 | 5,100 | 51,100 |
| 2024/02/16 | 5,000 | 5,090 | 4,980 | 5,040 | 113,800 |
| 2024/02/15 | 4,900 | 4,985 | 4,870 | 4,945 | 144,600 |
| 2024/02/14 | 5,100 | 5,100 | 4,870 | 4,870 | 164,700 |
| 2024/02/13 | 4,730 | 5,100 | 4,720 | 5,070 | 441,600 |
| 2024/02/09 | 4,500 | 4,535 | 4,410 | 4,450 | 132,100 |
| 2024/02/08 | 4,600 | 4,600 | 4,475 | 4,535 | 98,500 |
| 2024/02/07 | 4,575 | 4,630 | 4,555 | 4,610 | 64,600 |
| 2024/02/06 | 4,550 | 4,600 | 4,540 | 4,565 | 68,200 |
| 2024/02/05 | 4,560 | 4,595 | 4,550 | 4,575 | 40,800 |
| 2024/02/02 | 4,560 | 4,585 | 4,525 | 4,555 | 77,800 |
| 2024/02/01 | 4,495 | 4,550 | 4,470 | 4,540 | 70,500 |
| 2024/01/31 | 4,445 | 4,515 | 4,435 | 4,515 | 63,800 |
| 2024/01/30 | 4,440 | 4,465 | 4,430 | 4,445 | 56,700 |
| 2024/01/29 | 4,395 | 4,460 | 4,395 | 4,455 | 43,700 |
| 2024/01/26 | 4,420 | 4,430 | 4,390 | 4,395 | 57,700 |
| 2024/01/25 | 4,375 | 4,450 | 4,375 | 4,420 | 63,700 |
| 2024/01/24 | 4,420 | 4,435 | 4,370 | 4,370 | 66,700 |
| 2024/01/23 | 4,445 | 4,480 | 4,430 | 4,445 | 43,600 |
| 2024/01/22 | 4,455 | 4,465 | 4,415 | 4,460 | 48,200 |
| 2024/01/19 | 4,455 | 4,460 | 4,415 | 4,455 | 88,200 |
| 2024/01/18 | 4,465 | 4,495 | 4,460 | 4,465 | 47,800 |
| 2024/01/17 | 4,460 | 4,515 | 4,455 | 4,455 | 38,600 |
| 2024/01/16 | 4,520 | 4,520 | 4,460 | 4,460 | 39,000 |
| 2024/01/15 | 4,470 | 4,520 | 4,460 | 4,520 | 37,400 |
| 2024/01/12 | 4,510 | 4,515 | 4,460 | 4,470 | 60,500 |
| 2024/01/11 | 4,525 | 4,525 | 4,470 | 4,470 | 63,600 |
| 2024/01/10 | 4,530 | 4,530 | 4,465 | 4,480 | 64,900 |
| 2024/01/09 | 4,450 | 4,525 | 4,445 | 4,525 | 91,300 |
| 2024/01/05 | 4,420 | 4,460 | 4,415 | 4,445 | 66,500 |
| 2024/01/04 | 4,330 | 4,415 | 4,310 | 4,410 | 92,700 |
| 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 |