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 |
---|---|---|---|---|---|
1985/12/28 | 626 | 629 | 625 | 625 | 94,000 |
1985/12/27 | 625 | 630 | 625 | 625 | 207,000 |
1985/12/26 | 627 | 635 | 620 | 624 | 309,000 |
1985/12/25 | 626 | 627 | 625 | 626 | 164,000 |
1985/12/24 | 633 | 633 | 625 | 626 | 200,000 |
1985/12/23 | 635 | 635 | 625 | 625 | 162,000 |
1985/12/21 | 632 | 635 | 630 | 632 | 124,000 |
1985/12/20 | 640 | 641 | 630 | 632 | 349,000 |
1985/12/19 | 644 | 659 | 639 | 640 | 447,000 |
1985/12/18 | 644 | 644 | 636 | 636 | 181,000 |
1985/12/17 | 611 | 640 | 611 | 635 | 208,000 |
1985/12/16 | 608 | 610 | 607 | 610 | 239,000 |
1985/12/13 | 607 | 612 | 607 | 608 | 327,000 |
1985/12/12 | 613 | 617 | 606 | 606 | 364,000 |
1985/12/11 | 609 | 620 | 609 | 613 | 306,000 |
1985/12/10 | 625 | 625 | 603 | 609 | 1,010,000 |
1985/12/09 | 621 | 627 | 621 | 625 | 71,000 |
1985/12/07 | 625 | 625 | 625 | 625 | 53,000 |
1985/12/06 | 625 | 630 | 625 | 625 | 61,000 |
1985/12/05 | 630 | 630 | 625 | 630 | 177,000 |
1985/12/04 | 629 | 632 | 629 | 629 | 197,000 |
1985/12/03 | 640 | 640 | 630 | 632 | 110,000 |
1985/12/02 | 648 | 648 | 630 | 640 | 134,000 |
1985/11/30 | 640 | 640 | 628 | 628 | 54,000 |
1985/11/29 | 633 | 633 | 627 | 632 | 95,000 |
1985/11/28 | 640 | 641 | 632 | 632 | 130,000 |
1985/11/27 | 658 | 658 | 635 | 640 | 167,000 |
1985/11/26 | 670 | 671 | 645 | 648 | 428,000 |
1985/11/25 | 649 | 674 | 645 | 668 | 595,000 |
1985/11/22 | 666 | 666 | 651 | 659 | 468,000 |
1985/11/21 | 626 | 663 | 626 | 653 | 475,000 |
1985/11/20 | 630 | 632 | 624 | 624 | 372,000 |
1985/11/19 | 623 | 640 | 622 | 630 | 445,000 |
1985/11/18 | 622 | 625 | 622 | 625 | 39,000 |
1985/11/16 | 620 | 625 | 620 | 622 | 201,000 |
1985/11/15 | 600 | 630 | 600 | 627 | 699,000 |
1985/11/14 | 627 | 630 | 618 | 620 | 262,000 |
1985/11/13 | 640 | 640 | 630 | 637 | 242,000 |
1985/11/12 | 643 | 643 | 631 | 631 | 133,000 |
1985/11/11 | 642 | 643 | 641 | 641 | 120,000 |
1985/11/08 | 648 | 648 | 641 | 641 | 97,000 |
1985/11/07 | 650 | 659 | 649 | 649 | 269,000 |
1985/11/06 | 655 | 669 | 655 | 660 | 445,000 |
1985/11/05 | 654 | 659 | 645 | 654 | 245,000 |
1985/11/02 | 644 | 650 | 644 | 650 | 186,000 |
1985/11/01 | 649 | 659 | 647 | 649 | 173,000 |
1985/10/31 | 649 | 650 | 646 | 646 | 165,000 |
1985/10/30 | 658 | 658 | 647 | 649 | 181,000 |
1985/10/29 | 655 | 659 | 641 | 659 | 321,000 |
1985/10/28 | 646 | 665 | 646 | 665 | 148,000 |
1985/10/26 | 647 | 653 | 640 | 645 | 103,000 |
1985/10/25 | 665 | 675 | 665 | 667 | 238,000 |
1985/10/24 | 662 | 670 | 656 | 660 | 151,000 |
1985/10/23 | 668 | 680 | 665 | 672 | 107,000 |
1985/10/22 | 657 | 668 | 655 | 655 | 224,000 |
1985/10/21 | 656 | 659 | 647 | 647 | 208,000 |
1985/10/19 | 671 | 672 | 646 | 654 | 134,000 |
1985/10/18 | 670 | 680 | 670 | 670 | 165,000 |
1985/10/17 | 670 | 671 | 663 | 670 | 183,000 |
1985/10/16 | 677 | 685 | 670 | 671 | 192,000 |
1985/10/15 | 700 | 700 | 688 | 688 | 428,000 |
1985/10/14 | 703 | 703 | 695 | 699 | 387,000 |
1985/10/11 | 700 | 705 | 699 | 700 | 708,000 |
1985/10/09 | 704 | 704 | 695 | 699 | 548,000 |
1985/10/08 | 703 | 705 | 700 | 702 | 558,000 |
1985/10/07 | 709 | 709 | 699 | 700 | 599,000 |
1985/10/05 | 700 | 707 | 696 | 707 | 619,000 |
1985/10/04 | 689 | 703 | 685 | 693 | 1,020,000 |
1985/10/03 | 689 | 689 | 681 | 687 | 705,000 |
1985/10/02 | 689 | 694 | 677 | 677 | 792,000 |
1985/10/01 | 677 | 695 | 677 | 688 | 1,260,000 |
1985/09/30 | 662 | 668 | 658 | 667 | 432,000 |
1985/09/28 | 658 | 660 | 655 | 656 | 407,000 |
1985/09/27 | 670 | 670 | 655 | 655 | 293,000 |
1985/09/26 | 675 | 675 | 670 | 673 | 597,000 |
1985/09/26 | 1 -> 1.05 分割 | ||||
1985/09/25 | 668 | 671 | 666 | 670 | 1,038,000 |
1985/09/24 | 670 | 670 | 663 | 668 | 570,000 |
1985/09/21 | 670 | 670 | 668 | 670 | 86,000 |
1985/09/20 | 667 | 669 | 663 | 668 | 230,000 |
1985/09/19 | 660 | 667 | 658 | 667 | 190,000 |
1985/09/18 | 671 | 671 | 660 | 666 | 196,000 |
1985/09/17 | 673 | 673 | 666 | 671 | 86,000 |
1985/09/13 | 677 | 678 | 670 | 670 | 403,000 |
1985/09/12 | 690 | 691 | 675 | 675 | 106,000 |
1985/09/11 | 692 | 692 | 679 | 689 | 198,000 |
1985/09/10 | 676 | 687 | 665 | 687 | 97,000 |
1985/09/09 | 690 | 690 | 675 | 675 | 165,000 |
1985/09/07 | 670 | 694 | 670 | 694 | 244,000 |
1985/09/06 | 664 | 669 | 655 | 656 | 229,000 |
1985/09/05 | 646 | 660 | 645 | 660 | 227,000 |
1985/09/04 | 650 | 650 | 645 | 646 | 130,000 |
1985/09/03 | 659 | 660 | 645 | 645 | 176,000 |
1985/09/02 | 652 | 655 | 645 | 655 | 114,000 |
1985/08/31 | 668 | 670 | 650 | 650 | 89,000 |
1985/08/30 | 665 | 665 | 657 | 660 | 239,000 |
1985/08/29 | 670 | 670 | 660 | 665 | 136,000 |
1985/08/28 | 678 | 678 | 660 | 674 | 272,000 |
1985/08/27 | 680 | 680 | 665 | 668 | 78,000 |
1985/08/26 | 686 | 686 | 680 | 680 | 267,000 |
1985/08/24 | 677 | 685 | 675 | 681 | 200,000 |
1985/08/23 | 675 | 680 | 670 | 675 | 228,000 |
1985/08/22 | 659 | 670 | 659 | 665 | 212,000 |
1985/08/21 | 660 | 661 | 655 | 655 | 63,000 |
1985/08/20 | 655 | 662 | 651 | 658 | 131,000 |
1985/08/19 | 651 | 660 | 651 | 651 | 93,000 |
1985/08/17 | 651 | 651 | 650 | 650 | 39,000 |
1985/08/16 | 660 | 660 | 650 | 652 | 45,000 |
1985/08/15 | 654 | 664 | 654 | 664 | 46,000 |
1985/08/14 | 656 | 665 | 653 | 664 | 97,000 |
1985/08/13 | 650 | 670 | 650 | 659 | 76,000 |
1985/08/12 | 659 | 665 | 653 | 659 | 198,000 |
1985/08/09 | 651 | 659 | 651 | 658 | 58,000 |
1985/08/08 | 645 | 660 | 645 | 655 | 89,000 |
1985/08/07 | 630 | 648 | 620 | 648 | 237,000 |
1985/08/06 | 636 | 636 | 626 | 630 | 42,000 |
1985/08/05 | 640 | 640 | 626 | 626 | 65,000 |
1985/08/03 | 648 | 648 | 630 | 640 | 45,000 |
1985/08/02 | 630 | 648 | 628 | 628 | 89,000 |
1985/08/01 | 638 | 648 | 625 | 626 | 35,000 |
1985/07/31 | 648 | 648 | 638 | 638 | 65,000 |
1985/07/30 | 630 | 640 | 626 | 638 | 184,000 |
1985/07/29 | 630 | 630 | 625 | 625 | 153,000 |
1985/07/27 | 630 | 630 | 625 | 625 | 48,000 |
1985/07/26 | 630 | 630 | 625 | 625 | 66,000 |
1985/07/25 | 620 | 630 | 620 | 630 | 89,000 |
1985/07/24 | 640 | 640 | 618 | 620 | 322,000 |
1985/07/23 | 650 | 651 | 643 | 643 | 79,000 |
1985/07/22 | 645 | 651 | 645 | 649 | 127,000 |
1985/07/20 | 652 | 655 | 643 | 643 | 94,000 |
1985/07/19 | 656 | 660 | 650 | 650 | 157,000 |
1985/07/18 | 663 | 663 | 655 | 656 | 49,000 |
1985/07/17 | 656 | 656 | 655 | 655 | 99,000 |
1985/07/16 | 655 | 665 | 650 | 650 | 85,000 |
1985/07/15 | 652 | 660 | 645 | 660 | 189,000 |
1985/07/12 | 652 | 659 | 650 | 651 | 116,000 |
1985/07/11 | 660 | 665 | 651 | 660 | 136,000 |
1985/07/10 | 670 | 672 | 660 | 660 | 173,000 |
1985/07/09 | 675 | 675 | 667 | 670 | 153,000 |
1985/07/08 | 679 | 686 | 677 | 680 | 163,000 |
1985/07/06 | 685 | 690 | 677 | 677 | 419,000 |
1985/07/05 | 667 | 670 | 664 | 670 | 852,000 |
1985/07/04 | 680 | 680 | 669 | 669 | 178,000 |
1985/07/03 | 685 | 686 | 670 | 680 | 414,000 |
1985/07/02 | 685 | 685 | 675 | 675 | 145,000 |
1985/07/01 | 690 | 690 | 679 | 685 | 131,000 |
1985/06/29 | 683 | 692 | 680 | 689 | 172,000 |
1985/06/28 | 689 | 695 | 686 | 693 | 400,000 |
1985/06/27 | 695 | 695 | 678 | 693 | 133,000 |
1985/06/26 | 661 | 702 | 660 | 696 | 781,000 |
1985/06/25 | 655 | 665 | 655 | 656 | 175,000 |
1985/06/24 | 659 | 670 | 659 | 665 | 153,000 |
1985/06/22 | 658 | 668 | 656 | 662 | 185,000 |
1985/06/21 | 665 | 665 | 652 | 656 | 354,000 |
1985/06/20 | 688 | 688 | 661 | 663 | 297,000 |
1985/06/19 | 676 | 680 | 675 | 679 | 195,000 |
1985/06/18 | 682 | 690 | 682 | 683 | 402,000 |
1985/06/17 | 687 | 699 | 685 | 688 | 570,000 |
1985/06/15 | 690 | 690 | 670 | 670 | 411,000 |
1985/06/14 | 699 | 706 | 680 | 689 | 907,000 |
1985/06/13 | 701 | 718 | 692 | 709 | 2,979,000 |
1985/06/12 | 678 | 705 | 675 | 699 | 3,761,000 |
1985/06/11 | 671 | 677 | 667 | 672 | 841,000 |
1985/06/10 | 679 | 679 | 667 | 667 | 811,000 |
1985/06/07 | 666 | 675 | 661 | 669 | 1,450,000 |
1985/06/06 | 668 | 668 | 651 | 663 | 931,000 |
1985/06/05 | 652 | 662 | 649 | 660 | 1,838,000 |
1985/06/04 | 650 | 664 | 647 | 648 | 2,138,000 |
1985/06/03 | 640 | 660 | 640 | 649 | 2,549,000 |
1985/06/01 | 639 | 639 | 631 | 635 | 551,000 |
1985/05/31 | 607 | 631 | 607 | 630 | 604,000 |
1985/05/30 | 630 | 635 | 610 | 617 | 973,000 |
1985/05/29 | 585 | 635 | 585 | 625 | 876,000 |
1985/05/28 | 590 | 590 | 585 | 588 | 164,000 |
1985/05/27 | 590 | 592 | 585 | 585 | 158,000 |
1985/05/25 | 588 | 598 | 582 | 582 | 77,000 |
1985/05/24 | 597 | 597 | 586 | 587 | 103,000 |
1985/05/23 | 605 | 605 | 596 | 597 | 98,000 |
1985/05/22 | 608 | 608 | 601 | 606 | 132,000 |
1985/05/21 | 599 | 608 | 596 | 607 | 72,000 |
1985/05/20 | 609 | 609 | 595 | 596 | 111,000 |
1985/05/18 | 600 | 610 | 600 | 601 | 103,000 |
1985/05/17 | 610 | 617 | 600 | 600 | 215,000 |
1985/05/16 | 594 | 610 | 591 | 610 | 48,000 |
1985/05/15 | 600 | 610 | 590 | 594 | 87,000 |
1985/05/14 | 615 | 625 | 600 | 610 | 278,000 |
1985/05/13 | 589 | 615 | 580 | 610 | 301,000 |
1985/05/10 | 589 | 594 | 589 | 589 | 134,000 |
1985/05/09 | 590 | 600 | 589 | 589 | 72,000 |
1985/05/08 | 595 | 595 | 589 | 589 | 23,000 |
1985/05/07 | 589 | 599 | 588 | 589 | 66,000 |
1985/05/04 | 591 | 604 | 588 | 588 | 46,000 |
1985/05/02 | 585 | 588 | 585 | 587 | 91,000 |
1985/05/01 | 595 | 595 | 580 | 585 | 123,000 |
1985/04/30 | 596 | 598 | 595 | 595 | 49,000 |
1985/04/27 | 612 | 612 | 595 | 595 | 36,000 |
1985/04/26 | 600 | 619 | 600 | 610 | 226,000 |
1985/04/25 | 595 | 599 | 595 | 595 | 121,000 |
1985/04/24 | 610 | 617 | 605 | 605 | 247,000 |
1985/04/23 | 610 | 620 | 595 | 620 | 169,000 |
1985/04/22 | 620 | 628 | 600 | 601 | 135,000 |
1985/04/20 | 619 | 624 | 610 | 618 | 180,000 |
1985/04/19 | 603 | 625 | 592 | 620 | 498,000 |
1985/04/18 | 635 | 638 | 590 | 613 | 592,000 |
1985/04/17 | 590 | 645 | 590 | 643 | 1,537,000 |
1985/04/16 | 608 | 608 | 591 | 600 | 255,000 |
1985/04/15 | 605 | 608 | 596 | 608 | 276,000 |
1985/04/12 | 595 | 615 | 591 | 599 | 694,000 |
1985/04/11 | 578 | 595 | 578 | 585 | 393,000 |
1985/04/10 | 575 | 579 | 575 | 579 | 115,000 |
1985/04/09 | 575 | 576 | 566 | 575 | 101,000 |
1985/04/08 | 580 | 580 | 575 | 575 | 64,000 |
1985/04/06 | 571 | 575 | 571 | 575 | 15,000 |
1985/04/05 | 571 | 580 | 570 | 571 | 35,000 |
1985/04/04 | 576 | 584 | 568 | 575 | 127,000 |
1985/04/03 | 582 | 582 | 570 | 575 | 186,000 |
1985/04/02 | 586 | 595 | 577 | 577 | 183,000 |
1985/04/01 | 564 | 579 | 564 | 579 | 97,000 |
1985/03/30 | 580 | 580 | 574 | 574 | 14,000 |
1985/03/29 | 578 | 585 | 578 | 580 | 65,000 |
1985/03/28 | 571 | 598 | 571 | 598 | 73,000 |
1985/03/27 | 560 | 580 | 560 | 566 | 49,000 |
1985/03/26 | 560 | 560 | 555 | 555 | 37,000 |
1985/03/25 | 555 | 565 | 555 | 555 | 78,000 |
1985/03/23 | 565 | 565 | 561 | 561 | 50,000 |
1985/03/22 | 567 | 568 | 560 | 565 | 171,000 |
1985/03/20 | 560 | 570 | 559 | 568 | 145,000 |
1985/03/19 | 567 | 567 | 556 | 559 | 209,000 |
1985/03/18 | 566 | 566 | 560 | 565 | 102,000 |
1985/03/16 | 568 | 568 | 563 | 566 | 185,000 |
1985/03/15 | 568 | 580 | 568 | 575 | 101,000 |
1985/03/14 | 566 | 575 | 566 | 575 | 84,000 |
1985/03/13 | 566 | 575 | 566 | 566 | 99,000 |
1985/03/12 | 559 | 566 | 559 | 566 | 82,000 |
1985/03/11 | 570 | 574 | 564 | 569 | 245,000 |
1985/03/08 | 567 | 574 | 565 | 574 | 117,000 |
1985/03/07 | 566 | 570 | 566 | 567 | 165,000 |
1985/03/06 | 565 | 570 | 565 | 567 | 112,000 |
1985/03/05 | 570 | 571 | 565 | 566 | 214,000 |
1985/03/04 | 577 | 584 | 570 | 578 | 158,000 |
1985/03/02 | 583 | 583 | 566 | 566 | 89,000 |
1985/03/01 | 580 | 588 | 577 | 585 | 163,000 |
1985/02/28 | 576 | 586 | 571 | 586 | 304,000 |
1985/02/27 | 578 | 587 | 575 | 580 | 156,000 |
1985/02/26 | 581 | 598 | 570 | 572 | 157,000 |
1985/02/25 | 566 | 570 | 566 | 569 | 104,000 |
1985/02/23 | 566 | 567 | 565 | 567 | 131,000 |
1985/02/22 | 568 | 576 | 568 | 568 | 106,000 |
1985/02/21 | 574 | 574 | 568 | 568 | 110,000 |
1985/02/20 | 571 | 572 | 570 | 571 | 42,000 |
1985/02/19 | 568 | 580 | 568 | 575 | 60,000 |
1985/02/18 | 570 | 572 | 570 | 572 | 86,000 |
1985/02/16 | 570 | 575 | 570 | 570 | 174,000 |
1985/02/15 | 570 | 580 | 570 | 571 | 127,000 |
1985/02/14 | 568 | 579 | 568 | 570 | 89,000 |
1985/02/13 | 572 | 573 | 566 | 566 | 116,000 |
1985/02/12 | 581 | 581 | 572 | 572 | 166,000 |
1985/02/08 | 581 | 590 | 580 | 580 | 114,000 |
1985/02/07 | 581 | 594 | 581 | 592 | 151,000 |
1985/02/06 | 594 | 594 | 580 | 583 | 186,000 |
1985/02/05 | 585 | 595 | 585 | 586 | 67,000 |
1985/02/04 | 587 | 597 | 583 | 585 | 60,000 |
1985/02/02 | 587 | 589 | 586 | 586 | 43,000 |
1985/02/01 | 590 | 590 | 582 | 585 | 209,000 |
1985/01/31 | 595 | 600 | 588 | 590 | 92,000 |
1985/01/30 | 585 | 610 | 585 | 600 | 142,000 |
1985/01/29 | 583 | 591 | 576 | 586 | 364,000 |
1985/01/28 | 585 | 590 | 582 | 582 | 112,000 |
1985/01/26 | 591 | 595 | 582 | 590 | 114,000 |
1985/01/25 | 598 | 604 | 590 | 590 | 235,000 |
1985/01/24 | 596 | 606 | 596 | 597 | 100,000 |
1985/01/23 | 600 | 610 | 595 | 606 | 183,000 |
1985/01/22 | 608 | 615 | 596 | 597 | 200,000 |
1985/01/21 | 608 | 618 | 608 | 612 | 194,000 |
1985/01/19 | 606 | 615 | 606 | 607 | 123,000 |
1985/01/18 | 603 | 619 | 603 | 614 | 210,000 |
1985/01/17 | 596 | 605 | 595 | 601 | 328,000 |
1985/01/16 | 618 | 620 | 606 | 606 | 198,000 |
1985/01/14 | 629 | 629 | 618 | 618 | 177,000 |
1985/01/11 | 637 | 639 | 611 | 620 | 485,000 |
1985/01/10 | 635 | 647 | 626 | 639 | 899,000 |
1985/01/09 | 595 | 635 | 595 | 625 | 899,000 |
1985/01/08 | 590 | 602 | 583 | 600 | 399,000 |
1985/01/07 | 581 | 595 | 580 | 580 | 239,000 |
1985/01/05 | 586 | 589 | 585 | 585 | 395,000 |
1985/01/04 | 590 | 600 | 585 | 595 | 282,000 |