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 |
---|---|---|---|---|---|
1995/12/29 | 800 | 800 | 773 | 777 | 31,000 |
1995/12/28 | 796 | 796 | 773 | 783 | 58,000 |
1995/12/27 | 805 | 806 | 796 | 796 | 98,000 |
1995/12/26 | 800 | 806 | 796 | 806 | 138,000 |
1995/12/25 | 793 | 800 | 792 | 796 | 62,000 |
1995/12/22 | 792 | 792 | 781 | 782 | 205,000 |
1995/12/21 | 783 | 793 | 783 | 792 | 138,000 |
1995/12/20 | 788 | 793 | 783 | 793 | 170,000 |
1995/12/19 | 767 | 785 | 764 | 780 | 161,000 |
1995/12/18 | 777 | 784 | 766 | 772 | 300,000 |
1995/12/15 | 752 | 767 | 750 | 763 | 282,000 |
1995/12/14 | 749 | 767 | 737 | 762 | 345,000 |
1995/12/13 | 732 | 751 | 732 | 739 | 120,000 |
1995/12/12 | 737 | 747 | 728 | 728 | 170,000 |
1995/12/11 | 753 | 753 | 727 | 727 | 139,000 |
1995/12/08 | 764 | 764 | 743 | 743 | 1,720,000 |
1995/12/07 | 739 | 756 | 728 | 754 | 288,000 |
1995/12/06 | 731 | 760 | 731 | 749 | 124,000 |
1995/12/05 | 750 | 750 | 740 | 740 | 68,000 |
1995/12/04 | 769 | 770 | 725 | 740 | 216,000 |
1995/12/01 | 738 | 750 | 722 | 749 | 106,000 |
1995/11/30 | 753 | 763 | 740 | 740 | 147,000 |
1995/11/29 | 744 | 770 | 739 | 739 | 130,000 |
1995/11/28 | 760 | 776 | 753 | 753 | 208,000 |
1995/11/27 | 744 | 770 | 744 | 768 | 301,000 |
1995/11/24 | 743 | 744 | 735 | 735 | 49,000 |
1995/11/22 | 745 | 745 | 737 | 741 | 61,000 |
1995/11/21 | 730 | 749 | 730 | 749 | 120,000 |
1995/11/20 | 743 | 750 | 733 | 740 | 212,000 |
1995/11/17 | 744 | 744 | 736 | 742 | 164,000 |
1995/11/16 | 709 | 739 | 709 | 734 | 102,000 |
1995/11/15 | 709 | 709 | 695 | 706 | 98,000 |
1995/11/14 | 707 | 715 | 706 | 710 | 43,000 |
1995/11/13 | 709 | 709 | 700 | 706 | 81,000 |
1995/11/10 | 707 | 715 | 701 | 709 | 236,000 |
1995/11/09 | 715 | 735 | 701 | 701 | 351,000 |
1995/11/08 | 716 | 720 | 711 | 713 | 86,000 |
1995/11/07 | 732 | 739 | 723 | 724 | 41,000 |
1995/11/06 | 715 | 743 | 715 | 722 | 128,000 |
1995/11/02 | 690 | 730 | 687 | 724 | 205,000 |
1995/11/01 | 688 | 688 | 680 | 680 | 226,000 |
1995/10/31 | 707 | 707 | 681 | 698 | 111,000 |
1995/10/30 | 705 | 709 | 705 | 707 | 66,000 |
1995/10/27 | 717 | 720 | 700 | 700 | 257,000 |
1995/10/26 | 722 | 722 | 707 | 707 | 214,000 |
1995/10/25 | 716 | 716 | 708 | 712 | 327,000 |
1995/10/24 | 711 | 731 | 705 | 706 | 106,000 |
1995/10/23 | 711 | 715 | 705 | 715 | 79,000 |
1995/10/20 | 724 | 734 | 714 | 721 | 125,000 |
1995/10/19 | 707 | 729 | 707 | 724 | 78,000 |
1995/10/18 | 714 | 714 | 700 | 707 | 67,000 |
1995/10/17 | 719 | 727 | 718 | 718 | 96,000 |
1995/10/16 | 710 | 733 | 710 | 718 | 98,000 |
1995/10/13 | 703 | 712 | 700 | 700 | 170,000 |
1995/10/12 | 712 | 716 | 703 | 713 | 99,000 |
1995/10/11 | 720 | 720 | 697 | 702 | 114,000 |
1995/10/09 | 737 | 737 | 702 | 710 | 125,000 |
1995/10/06 | 704 | 738 | 702 | 738 | 220,000 |
1995/10/05 | 711 | 732 | 711 | 724 | 33,000 |
1995/10/04 | 715 | 735 | 710 | 710 | 70,000 |
1995/10/03 | 699 | 735 | 696 | 735 | 73,000 |
1995/10/02 | 703 | 705 | 694 | 696 | 85,000 |
1995/09/29 | 705 | 715 | 702 | 702 | 173,000 |
1995/09/28 | 738 | 738 | 702 | 702 | 125,000 |
1995/09/27 | 720 | 740 | 710 | 740 | 127,000 |
1995/09/26 | 707 | 716 | 698 | 716 | 94,000 |
1995/09/25 | 711 | 712 | 701 | 701 | 181,000 |
1995/09/22 | 702 | 713 | 693 | 701 | 165,000 |
1995/09/21 | 712 | 724 | 705 | 712 | 188,000 |
1995/09/20 | 750 | 750 | 720 | 720 | 265,000 |
1995/09/19 | 719 | 746 | 719 | 740 | 108,000 |
1995/09/18 | 748 | 755 | 716 | 717 | 245,000 |
1995/09/14 | 745 | 748 | 737 | 748 | 139,000 |
1995/09/13 | 735 | 744 | 734 | 744 | 92,000 |
1995/09/12 | 744 | 744 | 732 | 738 | 187,000 |
1995/09/11 | 722 | 744 | 719 | 734 | 142,000 |
1995/09/08 | 734 | 745 | 734 | 742 | 2,479,000 |
1995/09/07 | 690 | 695 | 682 | 694 | 97,000 |
1995/09/06 | 700 | 710 | 685 | 686 | 111,000 |
1995/09/05 | 710 | 710 | 691 | 710 | 135,000 |
1995/09/04 | 731 | 731 | 691 | 700 | 144,000 |
1995/09/01 | 720 | 730 | 708 | 716 | 174,000 |
1995/08/31 | 735 | 745 | 733 | 733 | 92,000 |
1995/08/30 | 750 | 754 | 727 | 735 | 117,000 |
1995/08/29 | 737 | 749 | 727 | 749 | 101,000 |
1995/08/28 | 716 | 730 | 716 | 727 | 88,000 |
1995/08/25 | 739 | 739 | 714 | 730 | 234,000 |
1995/08/24 | 712 | 750 | 705 | 750 | 142,000 |
1995/08/23 | 725 | 725 | 695 | 702 | 225,000 |
1995/08/22 | 705 | 730 | 705 | 725 | 251,000 |
1995/08/21 | 688 | 705 | 688 | 705 | 90,000 |
1995/08/18 | 706 | 717 | 701 | 707 | 491,000 |
1995/08/17 | 740 | 750 | 721 | 725 | 299,000 |
1995/08/16 | 729 | 759 | 729 | 750 | 454,000 |
1995/08/15 | 679 | 719 | 679 | 719 | 357,000 |
1995/08/14 | 688 | 700 | 686 | 689 | 88,000 |
1995/08/11 | 693 | 694 | 666 | 693 | 407,000 |
1995/08/10 | 672 | 681 | 660 | 681 | 274,000 |
1995/08/09 | 681 | 707 | 681 | 682 | 192,000 |
1995/08/08 | 692 | 699 | 674 | 699 | 129,000 |
1995/08/07 | 676 | 700 | 652 | 690 | 266,000 |
1995/08/04 | 682 | 696 | 668 | 668 | 223,000 |
1995/08/03 | 718 | 720 | 685 | 685 | 333,000 |
1995/08/02 | 686 | 713 | 686 | 713 | 249,000 |
1995/08/01 | 691 | 696 | 666 | 696 | 255,000 |
1995/07/31 | 687 | 714 | 681 | 681 | 389,000 |
1995/07/28 | 667 | 699 | 667 | 687 | 121,000 |
1995/07/27 | 680 | 703 | 675 | 697 | 256,000 |
1995/07/26 | 681 | 695 | 676 | 690 | 119,000 |
1995/07/25 | 685 | 696 | 685 | 685 | 81,000 |
1995/07/24 | 705 | 705 | 690 | 705 | 90,000 |
1995/07/21 | 699 | 707 | 695 | 707 | 124,000 |
1995/07/20 | 670 | 700 | 670 | 700 | 103,000 |
1995/07/19 | 670 | 688 | 670 | 680 | 81,000 |
1995/07/18 | 708 | 710 | 680 | 680 | 136,000 |
1995/07/17 | 673 | 708 | 673 | 699 | 168,000 |
1995/07/14 | 671 | 671 | 654 | 663 | 302,000 |
1995/07/13 | 675 | 675 | 661 | 661 | 174,000 |
1995/07/12 | 698 | 715 | 665 | 665 | 460,000 |
1995/07/11 | 682 | 698 | 660 | 698 | 326,000 |
1995/07/10 | 708 | 720 | 665 | 679 | 447,000 |
1995/07/07 | 649 | 711 | 639 | 700 | 539,000 |
1995/07/06 | 607 | 631 | 603 | 631 | 113,000 |
1995/07/05 | 604 | 610 | 602 | 603 | 74,000 |
1995/07/04 | 593 | 605 | 586 | 602 | 64,000 |
1995/07/03 | 588 | 590 | 582 | 583 | 132,000 |
1995/06/30 | 606 | 615 | 588 | 588 | 143,000 |
1995/06/29 | 630 | 635 | 581 | 596 | 238,000 |
1995/06/28 | 603 | 611 | 581 | 610 | 178,000 |
1995/06/27 | 629 | 629 | 606 | 606 | 154,000 |
1995/06/26 | 660 | 664 | 631 | 633 | 119,000 |
1995/06/23 | 644 | 662 | 643 | 658 | 159,000 |
1995/06/22 | 630 | 634 | 607 | 634 | 138,000 |
1995/06/21 | 615 | 640 | 610 | 633 | 222,000 |
1995/06/20 | 598 | 608 | 589 | 608 | 214,000 |
1995/06/19 | 591 | 615 | 586 | 588 | 87,000 |
1995/06/16 | 608 | 618 | 585 | 585 | 165,000 |
1995/06/15 | 618 | 618 | 575 | 588 | 254,000 |
1995/06/14 | 622 | 625 | 616 | 619 | 228,000 |
1995/06/13 | 625 | 626 | 613 | 623 | 231,000 |
1995/06/12 | 630 | 631 | 603 | 615 | 152,000 |
1995/06/09 | 646 | 659 | 630 | 630 | 1,121,000 |
1995/06/08 | 661 | 661 | 656 | 656 | 199,000 |
1995/06/07 | 663 | 668 | 661 | 668 | 164,000 |
1995/06/06 | 680 | 683 | 656 | 661 | 86,000 |
1995/06/05 | 669 | 685 | 660 | 685 | 92,000 |
1995/06/02 | 677 | 687 | 677 | 687 | 162,000 |
1995/06/01 | 663 | 683 | 653 | 676 | 113,000 |
1995/05/31 | 674 | 674 | 653 | 653 | 204,000 |
1995/05/30 | 670 | 685 | 670 | 684 | 87,000 |
1995/05/29 | 659 | 679 | 659 | 676 | 118,000 |
1995/05/26 | 659 | 680 | 659 | 679 | 139,000 |
1995/05/25 | 682 | 682 | 659 | 659 | 205,000 |
1995/05/24 | 680 | 689 | 676 | 682 | 232,000 |
1995/05/23 | 672 | 690 | 665 | 690 | 119,000 |
1995/05/22 | 673 | 673 | 662 | 662 | 158,000 |
1995/05/19 | 662 | 679 | 662 | 679 | 454,000 |
1995/05/18 | 675 | 677 | 638 | 662 | 206,000 |
1995/05/17 | 671 | 674 | 661 | 671 | 101,000 |
1995/05/16 | 663 | 671 | 642 | 671 | 293,000 |
1995/05/15 | 645 | 660 | 635 | 653 | 189,000 |
1995/05/12 | 666 | 666 | 645 | 645 | 379,000 |
1995/05/11 | 693 | 699 | 664 | 666 | 102,000 |
1995/05/10 | 700 | 705 | 693 | 700 | 189,000 |
1995/05/09 | 708 | 710 | 693 | 696 | 146,000 |
1995/05/08 | 699 | 708 | 696 | 702 | 276,000 |
1995/05/02 | 687 | 700 | 679 | 699 | 328,000 |
1995/05/01 | 677 | 680 | 675 | 679 | 140,000 |
1995/04/28 | 668 | 678 | 667 | 667 | 113,000 |
1995/04/27 | 683 | 684 | 677 | 678 | 227,000 |
1995/04/26 | 675 | 681 | 670 | 679 | 170,000 |
1995/04/25 | 674 | 685 | 673 | 685 | 397,000 |
1995/04/24 | 688 | 688 | 674 | 674 | 139,000 |
1995/04/21 | 670 | 694 | 670 | 682 | 379,000 |
1995/04/20 | 669 | 673 | 667 | 673 | 289,000 |
1995/04/19 | 655 | 671 | 645 | 664 | 382,000 |
1995/04/18 | 669 | 670 | 655 | 655 | 165,000 |
1995/04/17 | 655 | 675 | 650 | 672 | 383,000 |
1995/04/14 | 661 | 671 | 650 | 655 | 558,000 |
1995/04/13 | 654 | 674 | 654 | 661 | 153,000 |
1995/04/12 | 663 | 674 | 656 | 674 | 403,000 |
1995/04/11 | 668 | 668 | 650 | 663 | 103,000 |
1995/04/10 | 630 | 675 | 625 | 661 | 363,000 |
1995/04/07 | 616 | 630 | 616 | 630 | 200,000 |
1995/04/06 | 613 | 624 | 610 | 624 | 261,000 |
1995/04/05 | 597 | 615 | 585 | 613 | 271,000 |
1995/04/04 | 594 | 615 | 584 | 596 | 333,000 |
1995/04/03 | 606 | 607 | 580 | 584 | 390,000 |
1995/03/31 | 665 | 670 | 635 | 636 | 280,000 |
1995/03/30 | 652 | 679 | 647 | 651 | 188,000 |
1995/03/29 | 656 | 656 | 635 | 642 | 189,000 |
1995/03/28 | 655 | 665 | 654 | 664 | 198,000 |
1995/03/27 | 673 | 676 | 651 | 651 | 193,000 |
1995/03/24 | 670 | 686 | 662 | 673 | 166,000 |
1995/03/23 | 667 | 694 | 650 | 662 | 170,000 |
1995/03/22 | 702 | 709 | 661 | 665 | 202,000 |
1995/03/20 | 705 | 710 | 690 | 709 | 1,977,000 |
1995/03/17 | 694 | 705 | 693 | 705 | 122,000 |
1995/03/16 | 689 | 694 | 682 | 692 | 66,000 |
1995/03/15 | 675 | 710 | 675 | 695 | 317,000 |
1995/03/14 | 687 | 687 | 667 | 674 | 115,000 |
1995/03/13 | 660 | 677 | 650 | 677 | 215,000 |
1995/03/10 | 680 | 691 | 650 | 650 | 1,432,000 |
1995/03/09 | 693 | 695 | 675 | 680 | 334,000 |
1995/03/08 | 691 | 691 | 660 | 665 | 198,000 |
1995/03/07 | 708 | 708 | 692 | 700 | 52,000 |
1995/03/06 | 690 | 710 | 686 | 708 | 50,000 |
1995/03/03 | 685 | 698 | 684 | 690 | 103,000 |
1995/03/02 | 700 | 710 | 690 | 695 | 220,000 |
1995/03/01 | 700 | 702 | 680 | 680 | 417,000 |
1995/02/28 | 724 | 734 | 710 | 710 | 269,000 |
1995/02/27 | 749 | 750 | 710 | 734 | 195,000 |
1995/02/24 | 786 | 786 | 770 | 770 | 150,000 |
1995/02/23 | 798 | 800 | 771 | 786 | 143,000 |
1995/02/22 | 812 | 820 | 811 | 818 | 279,000 |
1995/02/21 | 801 | 818 | 801 | 808 | 323,000 |
1995/02/20 | 812 | 812 | 797 | 801 | 75,000 |
1995/02/17 | 796 | 830 | 796 | 814 | 272,000 |
1995/02/16 | 804 | 808 | 803 | 806 | 101,000 |
1995/02/15 | 805 | 809 | 802 | 809 | 119,000 |
1995/02/14 | 789 | 808 | 789 | 807 | 116,000 |
1995/02/13 | 805 | 812 | 792 | 792 | 113,000 |
1995/02/10 | 805 | 812 | 791 | 805 | 229,000 |
1995/02/09 | 783 | 807 | 783 | 805 | 117,000 |
1995/02/08 | 800 | 800 | 781 | 800 | 70,000 |
1995/02/07 | 809 | 817 | 790 | 809 | 223,000 |
1995/02/06 | 810 | 818 | 809 | 818 | 97,000 |
1995/02/03 | 801 | 809 | 800 | 809 | 102,000 |
1995/02/02 | 797 | 800 | 791 | 800 | 62,000 |
1995/02/01 | 782 | 800 | 780 | 791 | 125,000 |
1995/01/31 | 779 | 791 | 766 | 782 | 133,000 |
1995/01/30 | 781 | 800 | 771 | 781 | 125,000 |
1995/01/27 | 774 | 785 | 770 | 770 | 401,000 |
1995/01/26 | 771 | 781 | 770 | 770 | 176,000 |
1995/01/25 | 779 | 788 | 772 | 772 | 160,000 |
1995/01/24 | 781 | 786 | 766 | 776 | 233,000 |
1995/01/23 | 800 | 810 | 770 | 771 | 321,000 |
1995/01/20 | 795 | 810 | 790 | 810 | 377,000 |
1995/01/19 | 815 | 815 | 795 | 795 | 159,000 |
1995/01/18 | 790 | 809 | 790 | 805 | 113,000 |
1995/01/17 | 809 | 810 | 790 | 796 | 155,000 |
1995/01/13 | 810 | 819 | 795 | 819 | 503,000 |
1995/01/12 | 811 | 812 | 795 | 805 | 151,000 |
1995/01/11 | 806 | 815 | 806 | 812 | 90,000 |
1995/01/10 | 803 | 809 | 799 | 805 | 107,000 |
1995/01/09 | 806 | 806 | 799 | 803 | 72,000 |
1995/01/06 | 801 | 805 | 796 | 796 | 97,000 |
1995/01/05 | 815 | 815 | 805 | 811 | 37,000 |
1995/01/04 | 819 | 819 | 813 | 819 | 22,000 |