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 |
|---|---|---|---|---|---|
| 1996/12/30 | 721 | 730 | 701 | 730 | 74,000 |
| 1996/12/27 | 739 | 741 | 714 | 741 | 249,000 |
| 1996/12/26 | 730 | 741 | 691 | 741 | 300,000 |
| 1996/12/25 | 730 | 743 | 721 | 743 | 281,000 |
| 1996/12/24 | 746 | 746 | 710 | 710 | 381,000 |
| 1996/12/20 | 742 | 749 | 735 | 736 | 246,000 |
| 1996/12/19 | 772 | 782 | 732 | 732 | 297,000 |
| 1996/12/18 | 786 | 794 | 781 | 782 | 166,000 |
| 1996/12/17 | 783 | 789 | 778 | 787 | 175,000 |
| 1996/12/16 | 799 | 799 | 786 | 793 | 60,000 |
| 1996/12/13 | 805 | 805 | 775 | 800 | 1,527,000 |
| 1996/12/12 | 805 | 815 | 804 | 815 | 101,000 |
| 1996/12/11 | 799 | 818 | 797 | 807 | 93,000 |
| 1996/12/10 | 807 | 819 | 800 | 819 | 71,000 |
| 1996/12/09 | 794 | 807 | 790 | 807 | 156,000 |
| 1996/12/06 | 815 | 817 | 770 | 775 | 258,000 |
| 1996/12/05 | 814 | 826 | 814 | 825 | 81,000 |
| 1996/12/04 | 812 | 821 | 804 | 814 | 136,000 |
| 1996/12/03 | 815 | 815 | 805 | 813 | 133,000 |
| 1996/12/02 | 836 | 837 | 820 | 820 | 80,000 |
| 1996/11/29 | 822 | 831 | 820 | 828 | 83,000 |
| 1996/11/28 | 830 | 830 | 820 | 823 | 105,000 |
| 1996/11/27 | 839 | 861 | 828 | 830 | 327,000 |
| 1996/11/26 | 844 | 859 | 836 | 859 | 135,000 |
| 1996/11/25 | 858 | 859 | 836 | 836 | 198,000 |
| 1996/11/22 | 845 | 855 | 840 | 852 | 105,000 |
| 1996/11/21 | 848 | 868 | 848 | 855 | 145,000 |
| 1996/11/20 | 841 | 859 | 841 | 858 | 247,000 |
| 1996/11/19 | 824 | 832 | 824 | 831 | 953,000 |
| 1996/11/18 | 830 | 830 | 820 | 824 | 265,000 |
| 1996/11/15 | 860 | 860 | 835 | 835 | 121,000 |
| 1996/11/14 | 849 | 855 | 840 | 850 | 101,000 |
| 1996/11/13 | 848 | 849 | 835 | 839 | 138,000 |
| 1996/11/12 | 842 | 859 | 840 | 858 | 221,000 |
| 1996/11/11 | 849 | 859 | 840 | 842 | 334,000 |
| 1996/11/08 | 830 | 865 | 830 | 859 | 438,000 |
| 1996/11/07 | 849 | 849 | 830 | 830 | 90,000 |
| 1996/11/06 | 825 | 854 | 825 | 840 | 305,000 |
| 1996/11/05 | 829 | 829 | 821 | 823 | 851,000 |
| 1996/11/01 | 823 | 823 | 800 | 818 | 109,000 |
| 1996/10/31 | 816 | 820 | 810 | 813 | 147,000 |
| 1996/10/30 | 847 | 848 | 819 | 823 | 144,000 |
| 1996/10/29 | 844 | 847 | 827 | 844 | 151,000 |
| 1996/10/28 | 830 | 843 | 830 | 843 | 113,000 |
| 1996/10/25 | 825 | 831 | 820 | 830 | 196,000 |
| 1996/10/24 | 837 | 838 | 831 | 835 | 149,000 |
| 1996/10/23 | 846 | 849 | 830 | 839 | 280,000 |
| 1996/10/22 | 847 | 857 | 846 | 856 | 92,000 |
| 1996/10/21 | 859 | 859 | 849 | 857 | 51,000 |
| 1996/10/18 | 860 | 864 | 859 | 859 | 366,000 |
| 1996/10/17 | 855 | 860 | 846 | 854 | 85,000 |
| 1996/10/16 | 860 | 861 | 851 | 855 | 312,000 |
| 1996/10/15 | 853 | 857 | 851 | 857 | 231,000 |
| 1996/10/14 | 843 | 849 | 832 | 843 | 100,000 |
| 1996/10/11 | 844 | 844 | 830 | 843 | 265,000 |
| 1996/10/09 | 840 | 845 | 840 | 840 | 81,000 |
| 1996/10/08 | 848 | 849 | 841 | 846 | 145,000 |
| 1996/10/07 | 860 | 860 | 836 | 849 | 86,000 |
| 1996/10/04 | 862 | 862 | 852 | 860 | 108,000 |
| 1996/10/03 | 870 | 870 | 858 | 863 | 147,000 |
| 1996/10/02 | 867 | 871 | 865 | 870 | 87,000 |
| 1996/10/01 | 869 | 869 | 865 | 865 | 50,000 |
| 1996/09/30 | 865 | 874 | 865 | 870 | 33,000 |
| 1996/09/27 | 872 | 875 | 861 | 875 | 419,000 |
| 1996/09/26 | 884 | 895 | 865 | 865 | 1,545,000 |
| 1996/09/25 | 894 | 897 | 875 | 894 | 318,000 |
| 1996/09/24 | 892 | 905 | 880 | 894 | 305,000 |
| 1996/09/20 | 898 | 898 | 880 | 893 | 126,000 |
| 1996/09/19 | 877 | 910 | 877 | 908 | 286,000 |
| 1996/09/18 | 872 | 894 | 869 | 886 | 185,000 |
| 1996/09/17 | 880 | 887 | 874 | 882 | 286,000 |
| 1996/09/13 | 846 | 884 | 843 | 867 | 1,473,000 |
| 1996/09/12 | 844 | 849 | 820 | 843 | 266,000 |
| 1996/09/11 | 840 | 856 | 838 | 847 | 126,000 |
| 1996/09/10 | 818 | 839 | 818 | 835 | 231,000 |
| 1996/09/09 | 830 | 830 | 807 | 813 | 154,000 |
| 1996/09/06 | 831 | 831 | 813 | 814 | 94,000 |
| 1996/09/05 | 820 | 841 | 820 | 833 | 184,000 |
| 1996/09/04 | 824 | 826 | 810 | 819 | 109,000 |
| 1996/09/03 | 812 | 827 | 795 | 827 | 210,000 |
| 1996/09/02 | 815 | 821 | 805 | 811 | 171,000 |
| 1996/08/30 | 838 | 839 | 805 | 805 | 195,000 |
| 1996/08/29 | 848 | 854 | 836 | 849 | 87,000 |
| 1996/08/28 | 857 | 857 | 840 | 840 | 85,000 |
| 1996/08/27 | 854 | 867 | 850 | 850 | 68,000 |
| 1996/08/26 | 874 | 874 | 850 | 850 | 87,000 |
| 1996/08/23 | 882 | 882 | 871 | 875 | 205,000 |
| 1996/08/22 | 881 | 881 | 870 | 879 | 90,000 |
| 1996/08/21 | 890 | 890 | 870 | 882 | 310,000 |
| 1996/08/20 | 880 | 880 | 855 | 870 | 99,000 |
| 1996/08/19 | 848 | 890 | 848 | 883 | 338,000 |
| 1996/08/16 | 852 | 852 | 838 | 838 | 78,000 |
| 1996/08/15 | 848 | 863 | 842 | 852 | 99,000 |
| 1996/08/14 | 843 | 860 | 840 | 858 | 107,000 |
| 1996/08/13 | 838 | 863 | 838 | 863 | 102,000 |
| 1996/08/12 | 830 | 838 | 823 | 838 | 77,000 |
| 1996/08/09 | 865 | 865 | 826 | 826 | 464,000 |
| 1996/08/08 | 832 | 866 | 832 | 865 | 113,000 |
| 1996/08/07 | 837 | 842 | 821 | 822 | 133,000 |
| 1996/08/06 | 860 | 860 | 841 | 841 | 116,000 |
| 1996/08/05 | 868 | 870 | 861 | 870 | 242,000 |
| 1996/08/02 | 854 | 864 | 845 | 859 | 95,000 |
| 1996/08/01 | 828 | 870 | 821 | 864 | 199,000 |
| 1996/07/31 | 843 | 844 | 826 | 831 | 136,000 |
| 1996/07/30 | 858 | 858 | 836 | 836 | 141,000 |
| 1996/07/29 | 871 | 878 | 858 | 858 | 88,000 |
| 1996/07/26 | 862 | 863 | 851 | 863 | 271,000 |
| 1996/07/25 | 855 | 866 | 846 | 865 | 217,000 |
| 1996/07/24 | 872 | 872 | 845 | 845 | 215,000 |
| 1996/07/23 | 861 | 875 | 861 | 875 | 223,000 |
| 1996/07/22 | 884 | 885 | 861 | 863 | 153,000 |
| 1996/07/19 | 900 | 905 | 894 | 894 | 152,000 |
| 1996/07/18 | 879 | 910 | 879 | 905 | 215,000 |
| 1996/07/17 | 880 | 881 | 862 | 864 | 184,000 |
| 1996/07/16 | 872 | 877 | 872 | 872 | 108,000 |
| 1996/07/15 | 872 | 890 | 872 | 890 | 130,000 |
| 1996/07/12 | 872 | 881 | 872 | 881 | 317,000 |
| 1996/07/11 | 873 | 883 | 873 | 882 | 58,000 |
| 1996/07/10 | 889 | 889 | 874 | 876 | 135,000 |
| 1996/07/09 | 878 | 889 | 878 | 889 | 88,000 |
| 1996/07/08 | 882 | 891 | 872 | 873 | 107,000 |
| 1996/07/05 | 894 | 899 | 891 | 891 | 135,000 |
| 1996/07/04 | 883 | 898 | 882 | 893 | 112,000 |
| 1996/07/03 | 883 | 886 | 878 | 882 | 171,000 |
| 1996/07/02 | 882 | 885 | 875 | 885 | 263,000 |
| 1996/07/01 | 908 | 908 | 885 | 896 | 61,000 |
| 1996/06/28 | 899 | 908 | 891 | 908 | 231,000 |
| 1996/06/27 | 900 | 904 | 894 | 902 | 145,000 |
| 1996/06/26 | 891 | 909 | 891 | 909 | 150,000 |
| 1996/06/25 | 897 | 907 | 897 | 901 | 224,000 |
| 1996/06/24 | 902 | 908 | 891 | 892 | 113,000 |
| 1996/06/21 | 907 | 907 | 892 | 902 | 144,000 |
| 1996/06/20 | 893 | 907 | 880 | 907 | 89,000 |
| 1996/06/19 | 895 | 909 | 894 | 903 | 287,000 |
| 1996/06/18 | 899 | 910 | 894 | 895 | 293,000 |
| 1996/06/17 | 890 | 900 | 889 | 892 | 206,000 |
| 1996/06/14 | 899 | 915 | 889 | 893 | 1,851,000 |
| 1996/06/13 | 886 | 889 | 883 | 889 | 120,000 |
| 1996/06/12 | 889 | 889 | 880 | 889 | 111,000 |
| 1996/06/11 | 864 | 878 | 864 | 878 | 89,000 |
| 1996/06/10 | 867 | 875 | 867 | 875 | 85,000 |
| 1996/06/07 | 871 | 877 | 862 | 877 | 90,000 |
| 1996/06/06 | 874 | 876 | 862 | 862 | 102,000 |
| 1996/06/05 | 878 | 878 | 862 | 867 | 111,000 |
| 1996/06/04 | 870 | 874 | 861 | 874 | 103,000 |
| 1996/06/03 | 892 | 892 | 861 | 861 | 611,000 |
| 1996/05/31 | 876 | 893 | 875 | 893 | 194,000 |
| 1996/05/30 | 884 | 892 | 875 | 876 | 83,000 |
| 1996/05/29 | 891 | 899 | 891 | 894 | 154,000 |
| 1996/05/28 | 888 | 893 | 873 | 893 | 218,000 |
| 1996/05/27 | 887 | 893 | 878 | 887 | 165,000 |
| 1996/05/24 | 878 | 886 | 873 | 886 | 102,000 |
| 1996/05/23 | 881 | 881 | 863 | 880 | 130,000 |
| 1996/05/22 | 881 | 889 | 861 | 873 | 271,000 |
| 1996/05/21 | 869 | 895 | 869 | 880 | 215,000 |
| 1996/05/20 | 897 | 905 | 860 | 860 | 863,000 |
| 1996/05/17 | 883 | 895 | 876 | 888 | 364,000 |
| 1996/05/16 | 891 | 898 | 885 | 893 | 420,000 |
| 1996/05/15 | 859 | 885 | 859 | 885 | 325,000 |
| 1996/05/14 | 839 | 859 | 836 | 859 | 390,000 |
| 1996/05/13 | 846 | 852 | 836 | 836 | 111,000 |
| 1996/05/10 | 836 | 846 | 836 | 846 | 242,000 |
| 1996/05/09 | 840 | 849 | 811 | 836 | 225,000 |
| 1996/05/08 | 821 | 853 | 821 | 850 | 475,000 |
| 1996/05/07 | 817 | 835 | 807 | 833 | 375,000 |
| 1996/05/02 | 833 | 840 | 830 | 834 | 222,000 |
| 1996/05/01 | 840 | 854 | 832 | 833 | 203,000 |
| 1996/04/30 | 867 | 893 | 843 | 845 | 217,000 |
| 1996/04/26 | 872 | 887 | 872 | 877 | 153,000 |
| 1996/04/25 | 885 | 885 | 870 | 870 | 272,000 |
| 1996/04/24 | 885 | 885 | 879 | 883 | 184,000 |
| 1996/04/23 | 878 | 880 | 869 | 873 | 178,000 |
| 1996/04/22 | 872 | 878 | 872 | 877 | 117,000 |
| 1996/04/19 | 860 | 873 | 855 | 872 | 129,000 |
| 1996/04/18 | 867 | 869 | 853 | 853 | 322,000 |
| 1996/04/17 | 872 | 874 | 867 | 869 | 184,000 |
| 1996/04/16 | 870 | 872 | 865 | 871 | 163,000 |
| 1996/04/15 | 851 | 869 | 851 | 869 | 163,000 |
| 1996/04/12 | 850 | 864 | 841 | 841 | 346,000 |
| 1996/04/11 | 856 | 867 | 851 | 851 | 203,000 |
| 1996/04/10 | 865 | 870 | 850 | 866 | 102,000 |
| 1996/04/09 | 873 | 877 | 863 | 867 | 315,000 |
| 1996/04/08 | 849 | 859 | 845 | 853 | 63,000 |
| 1996/04/05 | 875 | 879 | 875 | 879 | 188,000 |
| 1996/04/04 | 866 | 878 | 865 | 875 | 119,000 |
| 1996/04/03 | 869 | 879 | 817 | 846 | 148,000 |
| 1996/04/02 | 876 | 880 | 864 | 879 | 215,000 |
| 1996/04/01 | 865 | 878 | 860 | 876 | 393,000 |
| 1996/03/29 | 859 | 866 | 857 | 865 | 161,000 |
| 1996/03/28 | 863 | 863 | 850 | 858 | 156,000 |
| 1996/03/27 | 840 | 860 | 840 | 860 | 173,000 |
| 1996/03/26 | 850 | 859 | 822 | 836 | 294,000 |
| 1996/03/25 | 848 | 850 | 840 | 850 | 163,000 |
| 1996/03/22 | 845 | 845 | 814 | 820 | 166,000 |
| 1996/03/21 | 824 | 846 | 824 | 838 | 181,000 |
| 1996/03/19 | 845 | 848 | 836 | 840 | 291,000 |
| 1996/03/18 | 843 | 844 | 825 | 836 | 244,000 |
| 1996/03/15 | 820 | 846 | 820 | 840 | 227,000 |
| 1996/03/14 | 792 | 811 | 788 | 811 | 142,000 |
| 1996/03/13 | 800 | 800 | 762 | 762 | 159,000 |
| 1996/03/12 | 810 | 818 | 792 | 800 | 138,000 |
| 1996/03/11 | 819 | 819 | 780 | 780 | 148,000 |
| 1996/03/08 | 824 | 833 | 820 | 829 | 2,912,000 |
| 1996/03/07 | 830 | 849 | 811 | 844 | 171,000 |
| 1996/03/06 | 832 | 855 | 823 | 840 | 211,000 |
| 1996/03/05 | 818 | 840 | 818 | 833 | 135,000 |
| 1996/03/04 | 821 | 826 | 818 | 818 | 90,000 |
| 1996/03/01 | 795 | 832 | 795 | 831 | 159,000 |
| 1996/02/29 | 779 | 795 | 776 | 795 | 166,000 |
| 1996/02/28 | 809 | 809 | 780 | 780 | 123,000 |
| 1996/02/27 | 818 | 818 | 798 | 800 | 443,000 |
| 1996/02/26 | 829 | 842 | 822 | 841 | 151,000 |
| 1996/02/23 | 826 | 831 | 809 | 822 | 209,000 |
| 1996/02/22 | 845 | 845 | 823 | 823 | 102,000 |
| 1996/02/21 | 850 | 855 | 836 | 845 | 164,000 |
| 1996/02/20 | 838 | 860 | 831 | 860 | 165,000 |
| 1996/02/19 | 844 | 850 | 838 | 846 | 100,000 |
| 1996/02/16 | 850 | 850 | 817 | 834 | 368,000 |
| 1996/02/15 | 845 | 857 | 842 | 852 | 73,000 |
| 1996/02/14 | 832 | 859 | 832 | 850 | 145,000 |
| 1996/02/13 | 838 | 838 | 827 | 827 | 83,000 |
| 1996/02/09 | 850 | 851 | 815 | 820 | 394,000 |
| 1996/02/08 | 825 | 840 | 825 | 840 | 157,000 |
| 1996/02/07 | 829 | 843 | 819 | 830 | 881,000 |
| 1996/02/06 | 806 | 829 | 806 | 814 | 293,000 |
| 1996/02/05 | 843 | 843 | 812 | 815 | 129,000 |
| 1996/02/02 | 857 | 859 | 845 | 853 | 219,000 |
| 1996/02/01 | 825 | 867 | 825 | 867 | 115,000 |
| 1996/01/31 | 868 | 869 | 830 | 835 | 132,000 |
| 1996/01/30 | 857 | 869 | 850 | 868 | 148,000 |
| 1996/01/29 | 855 | 868 | 845 | 864 | 177,000 |
| 1996/01/26 | 816 | 858 | 815 | 858 | 238,000 |
| 1996/01/25 | 829 | 830 | 811 | 811 | 202,000 |
| 1996/01/24 | 803 | 828 | 803 | 827 | 225,000 |
| 1996/01/23 | 812 | 830 | 808 | 808 | 95,000 |
| 1996/01/22 | 830 | 830 | 803 | 817 | 48,000 |
| 1996/01/19 | 826 | 827 | 813 | 825 | 100,000 |
| 1996/01/18 | 815 | 823 | 812 | 823 | 124,000 |
| 1996/01/17 | 828 | 829 | 815 | 815 | 137,000 |
| 1996/01/16 | 823 | 825 | 813 | 825 | 186,000 |
| 1996/01/12 | 823 | 828 | 803 | 803 | 319,000 |
| 1996/01/11 | 800 | 822 | 800 | 821 | 89,000 |
| 1996/01/10 | 805 | 829 | 790 | 802 | 91,000 |
| 1996/01/09 | 811 | 823 | 809 | 809 | 179,000 |
| 1996/01/08 | 795 | 819 | 795 | 811 | 162,000 |
| 1996/01/05 | 773 | 805 | 763 | 805 | 192,000 |
| 1996/01/04 | 787 | 796 | 768 | 783 | 58,000 |