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 |
---|---|---|---|---|---|
1986/12/27 | 748 | 750 | 740 | 740 | 83,000 |
1986/12/26 | 745 | 747 | 741 | 747 | 81,000 |
1986/12/25 | 746 | 750 | 745 | 747 | 98,000 |
1986/12/24 | 750 | 755 | 745 | 745 | 344,000 |
1986/12/23 | 757 | 757 | 750 | 750 | 109,000 |
1986/12/22 | 764 | 770 | 744 | 747 | 250,000 |
1986/12/19 | 750 | 770 | 750 | 770 | 210,000 |
1986/12/18 | 756 | 760 | 756 | 756 | 42,000 |
1986/12/17 | 762 | 770 | 756 | 760 | 131,000 |
1986/12/16 | 770 | 780 | 770 | 772 | 86,000 |
1986/12/15 | 760 | 760 | 755 | 760 | 58,000 |
1986/12/12 | 760 | 760 | 750 | 753 | 196,000 |
1986/12/11 | 763 | 765 | 750 | 750 | 216,000 |
1986/12/10 | 753 | 770 | 752 | 753 | 230,000 |
1986/12/09 | 771 | 771 | 751 | 760 | 166,000 |
1986/12/08 | 775 | 776 | 775 | 775 | 185,000 |
1986/12/06 | 780 | 788 | 780 | 785 | 91,000 |
1986/12/05 | 776 | 790 | 775 | 790 | 231,000 |
1986/12/04 | 790 | 795 | 777 | 790 | 363,000 |
1986/12/03 | 780 | 799 | 779 | 787 | 704,000 |
1986/12/02 | 775 | 775 | 760 | 770 | 248,000 |
1986/12/01 | 780 | 782 | 770 | 773 | 188,000 |
1986/11/29 | 755 | 789 | 751 | 780 | 535,000 |
1986/11/28 | 750 | 750 | 744 | 750 | 258,000 |
1986/11/27 | 745 | 745 | 730 | 730 | 261,000 |
1986/11/26 | 740 | 750 | 735 | 745 | 247,000 |
1986/11/25 | 745 | 745 | 731 | 735 | 300,000 |
1986/11/22 | 742 | 745 | 740 | 745 | 82,000 |
1986/11/21 | 745 | 745 | 742 | 742 | 137,000 |
1986/11/20 | 745 | 745 | 740 | 740 | 119,000 |
1986/11/19 | 746 | 746 | 740 | 741 | 148,000 |
1986/11/18 | 730 | 755 | 725 | 748 | 301,000 |
1986/11/17 | 731 | 741 | 721 | 721 | 179,000 |
1986/11/14 | 735 | 738 | 721 | 721 | 224,000 |
1986/11/13 | 730 | 736 | 725 | 735 | 141,000 |
1986/11/12 | 739 | 740 | 726 | 735 | 209,000 |
1986/11/11 | 723 | 750 | 712 | 740 | 395,000 |
1986/11/10 | 700 | 714 | 700 | 710 | 314,000 |
1986/11/07 | 680 | 700 | 676 | 699 | 255,000 |
1986/11/06 | 684 | 684 | 670 | 670 | 49,000 |
1986/11/05 | 690 | 690 | 684 | 684 | 95,000 |
1986/11/04 | 671 | 690 | 671 | 684 | 26,000 |
1986/11/01 | 685 | 685 | 670 | 670 | 55,000 |
1986/10/31 | 676 | 680 | 675 | 675 | 304,000 |
1986/10/30 | 680 | 680 | 670 | 675 | 123,000 |
1986/10/29 | 680 | 690 | 666 | 670 | 147,000 |
1986/10/28 | 666 | 685 | 665 | 685 | 12,000 |
1986/10/27 | 667 | 685 | 665 | 665 | 45,000 |
1986/10/25 | 666 | 667 | 665 | 665 | 181,000 |
1986/10/24 | 685 | 687 | 660 | 660 | 267,000 |
1986/10/23 | 680 | 690 | 677 | 685 | 74,000 |
1986/10/22 | 686 | 686 | 677 | 677 | 192,000 |
1986/10/21 | 681 | 695 | 681 | 686 | 75,000 |
1986/10/20 | 675 | 700 | 670 | 681 | 140,000 |
1986/10/17 | 680 | 680 | 661 | 665 | 249,000 |
1986/10/16 | 690 | 690 | 682 | 683 | 132,000 |
1986/10/15 | 700 | 700 | 682 | 690 | 36,000 |
1986/10/14 | 710 | 710 | 690 | 700 | 136,000 |
1986/10/13 | 682 | 700 | 682 | 700 | 39,000 |
1986/10/09 | 690 | 700 | 680 | 682 | 102,000 |
1986/10/08 | 721 | 725 | 695 | 695 | 77,000 |
1986/10/07 | 710 | 740 | 710 | 721 | 333,000 |
1986/10/06 | 710 | 720 | 702 | 710 | 66,000 |
1986/10/04 | 702 | 702 | 700 | 700 | 31,000 |
1986/10/03 | 682 | 692 | 682 | 692 | 51,000 |
1986/10/02 | 670 | 673 | 666 | 672 | 110,000 |
1986/10/01 | 670 | 680 | 660 | 665 | 178,000 |
1986/09/30 | 680 | 682 | 670 | 670 | 188,000 |
1986/09/29 | 682 | 685 | 680 | 680 | 104,000 |
1986/09/27 | 700 | 700 | 680 | 680 | 16,000 |
1986/09/26 | 712 | 712 | 700 | 700 | 44,000 |
1986/09/25 | 700 | 725 | 700 | 725 | 166,000 |
1986/09/24 | 700 | 700 | 693 | 700 | 83,000 |
1986/09/22 | 675 | 708 | 675 | 700 | 105,000 |
1986/09/19 | 673 | 680 | 665 | 675 | 131,000 |
1986/09/18 | 681 | 681 | 673 | 673 | 86,000 |
1986/09/17 | 682 | 688 | 681 | 681 | 67,000 |
1986/09/16 | 695 | 695 | 686 | 686 | 228,000 |
1986/09/12 | 698 | 700 | 690 | 696 | 163,000 |
1986/09/11 | 695 | 703 | 690 | 700 | 169,000 |
1986/09/10 | 700 | 710 | 700 | 700 | 243,000 |
1986/09/09 | 707 | 707 | 695 | 700 | 216,000 |
1986/09/08 | 715 | 718 | 710 | 710 | 179,000 |
1986/09/06 | 710 | 710 | 700 | 705 | 153,000 |
1986/09/05 | 721 | 729 | 700 | 700 | 258,000 |
1986/09/04 | 730 | 732 | 720 | 720 | 192,000 |
1986/09/03 | 730 | 740 | 730 | 733 | 222,000 |
1986/09/02 | 735 | 740 | 731 | 740 | 50,000 |
1986/09/01 | 741 | 750 | 740 | 741 | 261,000 |
1986/08/30 | 750 | 751 | 748 | 750 | 83,000 |
1986/08/29 | 751 | 753 | 750 | 750 | 91,000 |
1986/08/28 | 756 | 756 | 750 | 750 | 269,000 |
1986/08/27 | 752 | 761 | 752 | 755 | 128,000 |
1986/08/26 | 775 | 785 | 761 | 761 | 141,000 |
1986/08/25 | 785 | 785 | 765 | 765 | 56,000 |
1986/08/23 | 757 | 765 | 755 | 755 | 42,000 |
1986/08/22 | 755 | 756 | 750 | 750 | 64,000 |
1986/08/21 | 764 | 769 | 750 | 758 | 364,000 |
1986/08/20 | 780 | 780 | 774 | 774 | 93,000 |
1986/08/19 | 785 | 790 | 770 | 780 | 333,000 |
1986/08/18 | 785 | 795 | 785 | 785 | 351,000 |
1986/08/15 | 780 | 785 | 765 | 785 | 178,000 |
1986/08/14 | 792 | 792 | 761 | 781 | 100,000 |
1986/08/13 | 790 | 790 | 780 | 785 | 225,000 |
1986/08/12 | 782 | 782 | 780 | 780 | 144,000 |
1986/08/11 | 780 | 788 | 778 | 780 | 167,000 |
1986/08/08 | 775 | 790 | 766 | 778 | 89,000 |
1986/08/07 | 761 | 770 | 761 | 765 | 229,000 |
1986/08/06 | 770 | 770 | 758 | 760 | 443,000 |
1986/08/05 | 776 | 784 | 770 | 770 | 156,000 |
1986/08/04 | 765 | 770 | 765 | 766 | 7,000 |
1986/08/02 | 770 | 785 | 765 | 765 | 92,000 |
1986/08/01 | 775 | 785 | 755 | 770 | 203,000 |
1986/07/31 | 800 | 801 | 785 | 785 | 150,000 |
1986/07/30 | 810 | 819 | 801 | 801 | 487,000 |
1986/07/29 | 816 | 820 | 806 | 807 | 162,000 |
1986/07/28 | 815 | 820 | 806 | 810 | 355,000 |
1986/07/26 | 825 | 825 | 816 | 816 | 115,000 |
1986/07/25 | 816 | 835 | 816 | 826 | 429,000 |
1986/07/24 | 830 | 849 | 827 | 840 | 356,000 |
1986/07/23 | 825 | 845 | 825 | 836 | 136,000 |
1986/07/22 | 820 | 850 | 810 | 835 | 147,000 |
1986/07/21 | 849 | 850 | 809 | 821 | 196,000 |
1986/07/19 | 860 | 865 | 850 | 850 | 183,000 |
1986/07/18 | 872 | 876 | 850 | 855 | 1,195,000 |
1986/07/17 | 840 | 873 | 832 | 862 | 1,811,000 |
1986/07/16 | 828 | 850 | 828 | 839 | 420,000 |
1986/07/15 | 825 | 838 | 825 | 838 | 206,000 |
1986/07/14 | 829 | 829 | 820 | 829 | 58,000 |
1986/07/11 | 811 | 840 | 811 | 825 | 380,000 |
1986/07/10 | 819 | 820 | 811 | 811 | 228,000 |
1986/07/09 | 830 | 840 | 819 | 822 | 310,000 |
1986/07/08 | 810 | 824 | 806 | 824 | 165,000 |
1986/07/07 | 811 | 825 | 805 | 805 | 257,000 |
1986/07/05 | 806 | 816 | 806 | 806 | 80,000 |
1986/07/04 | 839 | 839 | 803 | 812 | 178,000 |
1986/07/03 | 846 | 846 | 830 | 831 | 277,000 |
1986/07/02 | 839 | 848 | 835 | 843 | 475,000 |
1986/07/01 | 830 | 840 | 830 | 836 | 663,000 |
1986/06/30 | 810 | 820 | 810 | 820 | 140,000 |
1986/06/28 | 829 | 829 | 810 | 819 | 102,000 |
1986/06/27 | 827 | 840 | 810 | 819 | 450,000 |
1986/06/26 | 825 | 833 | 817 | 818 | 277,000 |
1986/06/25 | 809 | 825 | 809 | 825 | 170,000 |
1986/06/24 | 810 | 820 | 808 | 808 | 211,000 |
1986/06/23 | 835 | 835 | 806 | 808 | 321,000 |
1986/06/21 | 836 | 838 | 820 | 825 | 273,000 |
1986/06/20 | 850 | 858 | 830 | 838 | 1,455,000 |
1986/06/19 | 805 | 859 | 803 | 840 | 2,441,000 |
1986/06/18 | 782 | 805 | 782 | 803 | 335,000 |
1986/06/17 | 790 | 797 | 790 | 790 | 222,000 |
1986/06/16 | 793 | 800 | 780 | 795 | 676,000 |
1986/06/13 | 805 | 812 | 788 | 788 | 1,003,000 |
1986/06/12 | 795 | 802 | 795 | 798 | 421,000 |
1986/06/11 | 799 | 800 | 790 | 795 | 626,000 |
1986/06/10 | 795 | 799 | 781 | 798 | 549,000 |
1986/06/09 | 795 | 805 | 790 | 800 | 605,000 |
1986/06/07 | 781 | 790 | 777 | 785 | 112,000 |
1986/06/06 | 790 | 798 | 781 | 781 | 340,000 |
1986/06/05 | 798 | 809 | 787 | 789 | 929,000 |
1986/06/04 | 784 | 800 | 780 | 795 | 1,348,000 |
1986/06/03 | 784 | 784 | 770 | 784 | 293,000 |
1986/06/02 | 784 | 784 | 768 | 775 | 298,000 |
1986/05/31 | 765 | 770 | 765 | 765 | 156,000 |
1986/05/30 | 785 | 788 | 760 | 765 | 542,000 |
1986/05/29 | 798 | 800 | 785 | 785 | 759,000 |
1986/05/28 | 781 | 799 | 780 | 799 | 1,691,000 |
1986/05/27 | 768 | 785 | 766 | 781 | 319,000 |
1986/05/26 | 760 | 762 | 751 | 760 | 447,000 |
1986/05/24 | 765 | 765 | 750 | 750 | 317,000 |
1986/05/23 | 742 | 750 | 741 | 750 | 462,000 |
1986/05/22 | 730 | 738 | 730 | 738 | 337,000 |
1986/05/21 | 725 | 735 | 721 | 735 | 164,000 |
1986/05/20 | 730 | 737 | 726 | 735 | 94,000 |
1986/05/19 | 737 | 737 | 720 | 720 | 72,000 |
1986/05/17 | 730 | 737 | 718 | 729 | 174,000 |
1986/05/16 | 740 | 740 | 730 | 737 | 458,000 |
1986/05/15 | 760 | 768 | 735 | 740 | 613,000 |
1986/05/14 | 760 | 769 | 750 | 769 | 126,000 |
1986/05/13 | 769 | 769 | 740 | 768 | 424,000 |
1986/05/12 | 750 | 770 | 742 | 769 | 195,000 |
1986/05/09 | 750 | 755 | 735 | 750 | 657,000 |
1986/05/08 | 742 | 755 | 741 | 750 | 305,000 |
1986/05/07 | 741 | 748 | 740 | 742 | 159,000 |
1986/05/06 | 740 | 750 | 736 | 743 | 119,000 |
1986/05/02 | 736 | 750 | 735 | 739 | 230,000 |
1986/05/01 | 727 | 736 | 727 | 735 | 159,000 |
1986/04/30 | 749 | 750 | 721 | 740 | 554,000 |
1986/04/28 | 723 | 751 | 720 | 751 | 143,000 |
1986/04/26 | 730 | 735 | 710 | 726 | 379,000 |
1986/04/25 | 753 | 762 | 735 | 745 | 280,000 |
1986/04/24 | 770 | 770 | 750 | 755 | 428,000 |
1986/04/23 | 770 | 771 | 763 | 767 | 349,000 |
1986/04/22 | 786 | 790 | 765 | 766 | 1,025,000 |
1986/04/21 | 785 | 795 | 772 | 784 | 484,000 |
1986/04/19 | 800 | 800 | 781 | 795 | 477,000 |
1986/04/18 | 823 | 823 | 790 | 800 | 2,096,000 |
1986/04/17 | 808 | 829 | 802 | 813 | 3,854,000 |
1986/04/16 | 776 | 789 | 765 | 788 | 1,415,000 |
1986/04/15 | 791 | 791 | 760 | 766 | 1,357,000 |
1986/04/14 | 756 | 789 | 756 | 782 | 3,547,000 |
1986/04/11 | 692 | 749 | 692 | 749 | 1,249,000 |
1986/04/10 | 699 | 700 | 686 | 700 | 164,000 |
1986/04/09 | 699 | 700 | 686 | 700 | 170,000 |
1986/04/08 | 700 | 700 | 690 | 690 | 117,000 |
1986/04/07 | 703 | 710 | 686 | 686 | 102,000 |
1986/04/05 | 696 | 709 | 695 | 708 | 89,000 |
1986/04/04 | 696 | 700 | 690 | 690 | 286,000 |
1986/04/03 | 718 | 718 | 700 | 700 | 307,000 |
1986/04/02 | 700 | 715 | 700 | 708 | 353,000 |
1986/04/01 | 701 | 715 | 700 | 710 | 605,000 |
1986/03/31 | 690 | 710 | 685 | 703 | 218,000 |
1986/03/29 | 690 | 691 | 688 | 690 | 64,000 |
1986/03/28 | 695 | 695 | 673 | 686 | 519,000 |
1986/03/27 | 700 | 700 | 691 | 699 | 511,000 |
1986/03/26 | 690 | 700 | 681 | 700 | 337,000 |
1986/03/25 | 685 | 695 | 680 | 685 | 282,000 |
1986/03/24 | 708 | 708 | 675 | 685 | 214,000 |
1986/03/22 | 713 | 718 | 701 | 701 | 371,000 |
1986/03/20 | 700 | 710 | 698 | 708 | 311,000 |
1986/03/19 | 706 | 710 | 698 | 698 | 311,000 |
1986/03/18 | 711 | 718 | 690 | 696 | 242,000 |
1986/03/17 | 710 | 719 | 695 | 710 | 304,000 |
1986/03/15 | 719 | 719 | 703 | 708 | 184,000 |
1986/03/14 | 720 | 720 | 707 | 715 | 449,000 |
1986/03/13 | 715 | 715 | 702 | 710 | 389,000 |
1986/03/12 | 719 | 719 | 706 | 706 | 235,000 |
1986/03/11 | 723 | 723 | 710 | 718 | 252,000 |
1986/03/10 | 715 | 724 | 715 | 720 | 469,000 |
1986/03/07 | 700 | 720 | 700 | 711 | 250,000 |
1986/03/06 | 710 | 710 | 690 | 695 | 177,000 |
1986/03/05 | 720 | 723 | 700 | 700 | 432,000 |
1986/03/04 | 736 | 736 | 716 | 718 | 927,000 |
1986/03/03 | 737 | 745 | 726 | 726 | 3,360,000 |
1986/03/01 | 722 | 722 | 713 | 715 | 635,000 |
1986/02/28 | 727 | 727 | 716 | 722 | 1,522,000 |
1986/02/27 | 731 | 735 | 720 | 720 | 2,634,000 |
1986/02/26 | 680 | 711 | 679 | 711 | 3,418,000 |
1986/02/25 | 673 | 678 | 669 | 669 | 444,000 |
1986/02/24 | 661 | 670 | 660 | 664 | 131,000 |
1986/02/22 | 658 | 667 | 655 | 660 | 89,000 |
1986/02/21 | 678 | 678 | 659 | 659 | 350,000 |
1986/02/20 | 678 | 680 | 672 | 672 | 426,000 |
1986/02/19 | 676 | 676 | 664 | 670 | 192,000 |
1986/02/18 | 665 | 669 | 645 | 666 | 156,000 |
1986/02/17 | 682 | 682 | 671 | 675 | 243,000 |
1986/02/15 | 688 | 689 | 670 | 678 | 292,000 |
1986/02/14 | 686 | 695 | 684 | 685 | 2,115,000 |
1986/02/13 | 679 | 684 | 671 | 684 | 1,228,000 |
1986/02/12 | 660 | 680 | 660 | 668 | 1,078,000 |
1986/02/10 | 676 | 676 | 660 | 660 | 366,000 |
1986/02/07 | 673 | 677 | 667 | 667 | 1,083,000 |
1986/02/06 | 675 | 685 | 670 | 675 | 2,882,000 |
1986/02/05 | 645 | 655 | 638 | 653 | 1,436,000 |
1986/02/04 | 635 | 645 | 626 | 635 | 264,000 |
1986/02/03 | 645 | 645 | 635 | 635 | 245,000 |
1986/02/01 | 646 | 647 | 636 | 644 | 623,000 |
1986/01/31 | 615 | 646 | 615 | 631 | 610,000 |
1986/01/30 | 614 | 620 | 612 | 615 | 131,000 |
1986/01/29 | 610 | 615 | 610 | 615 | 363,000 |
1986/01/28 | 609 | 615 | 609 | 610 | 318,000 |
1986/01/27 | 614 | 619 | 614 | 614 | 168,000 |
1986/01/25 | 615 | 617 | 610 | 615 | 86,000 |
1986/01/24 | 610 | 615 | 600 | 610 | 512,000 |
1986/01/23 | 615 | 616 | 608 | 608 | 222,000 |
1986/01/22 | 625 | 625 | 615 | 615 | 203,000 |
1986/01/21 | 620 | 625 | 616 | 625 | 81,000 |
1986/01/20 | 616 | 625 | 615 | 619 | 293,000 |
1986/01/18 | 615 | 619 | 615 | 615 | 59,000 |
1986/01/17 | 622 | 622 | 615 | 615 | 266,000 |
1986/01/16 | 628 | 629 | 616 | 620 | 384,000 |
1986/01/14 | 616 | 633 | 616 | 618 | 246,000 |
1986/01/13 | 615 | 617 | 610 | 611 | 152,000 |
1986/01/10 | 620 | 622 | 617 | 617 | 224,000 |
1986/01/09 | 620 | 623 | 620 | 623 | 254,000 |
1986/01/08 | 621 | 623 | 621 | 623 | 44,000 |
1986/01/07 | 628 | 628 | 622 | 628 | 99,000 |
1986/01/06 | 630 | 632 | 629 | 630 | 181,000 |
1986/01/04 | 626 | 635 | 626 | 635 | 20,000 |