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 |
---|---|---|---|---|---|
1997/12/30 | 303 | 331 | 303 | 324 | 76,000 |
1997/12/29 | 302 | 311 | 291 | 295 | 235,000 |
1997/12/26 | 328 | 330 | 301 | 301 | 201,000 |
1997/12/25 | 330 | 344 | 325 | 328 | 167,000 |
1997/12/24 | 315 | 317 | 300 | 316 | 149,000 |
1997/12/22 | 310 | 318 | 302 | 310 | 313,000 |
1997/12/19 | 348 | 348 | 300 | 312 | 827,000 |
1997/12/18 | 371 | 381 | 357 | 368 | 178,000 |
1997/12/17 | 364 | 400 | 350 | 381 | 396,000 |
1997/12/16 | 357 | 380 | 346 | 362 | 118,000 |
1997/12/15 | 336 | 350 | 334 | 337 | 96,000 |
1997/12/12 | 360 | 360 | 336 | 336 | 1,229,000 |
1997/12/11 | 349 | 349 | 335 | 335 | 265,000 |
1997/12/10 | 356 | 356 | 345 | 350 | 85,000 |
1997/12/09 | 346 | 364 | 346 | 362 | 334,000 |
1997/12/08 | 360 | 360 | 340 | 343 | 219,000 |
1997/12/05 | 361 | 364 | 361 | 362 | 173,000 |
1997/12/04 | 365 | 368 | 360 | 360 | 158,000 |
1997/12/03 | 366 | 375 | 365 | 366 | 130,000 |
1997/12/02 | 375 | 379 | 366 | 366 | 220,000 |
1997/12/01 | 356 | 400 | 356 | 365 | 302,000 |
1997/11/28 | 364 | 379 | 364 | 366 | 320,000 |
1997/11/27 | 363 | 370 | 346 | 369 | 345,000 |
1997/11/26 | 345 | 365 | 335 | 348 | 223,000 |
1997/11/25 | 346 | 370 | 345 | 345 | 701,000 |
1997/11/21 | 371 | 374 | 365 | 371 | 260,000 |
1997/11/20 | 360 | 369 | 357 | 358 | 602,000 |
1997/11/19 | 356 | 356 | 320 | 320 | 219,000 |
1997/11/18 | 343 | 365 | 340 | 356 | 310,000 |
1997/11/17 | 313 | 349 | 313 | 349 | 281,000 |
1997/11/14 | 310 | 339 | 310 | 311 | 1,286,000 |
1997/11/13 | 305 | 320 | 305 | 310 | 380,000 |
1997/11/12 | 340 | 345 | 300 | 300 | 361,000 |
1997/11/11 | 348 | 349 | 340 | 344 | 246,000 |
1997/11/10 | 336 | 359 | 336 | 353 | 270,000 |
1997/11/07 | 360 | 361 | 340 | 351 | 302,000 |
1997/11/06 | 360 | 373 | 360 | 364 | 358,000 |
1997/11/05 | 375 | 375 | 350 | 355 | 349,000 |
1997/11/04 | 384 | 389 | 366 | 376 | 223,000 |
1997/10/31 | 365 | 384 | 365 | 384 | 233,000 |
1997/10/30 | 382 | 385 | 368 | 375 | 294,000 |
1997/10/29 | 385 | 387 | 370 | 380 | 346,000 |
1997/10/28 | 381 | 385 | 372 | 380 | 526,000 |
1997/10/27 | 396 | 401 | 390 | 390 | 198,000 |
1997/10/24 | 365 | 405 | 365 | 404 | 326,000 |
1997/10/23 | 394 | 394 | 365 | 365 | 334,000 |
1997/10/22 | 367 | 391 | 362 | 391 | 165,000 |
1997/10/21 | 367 | 370 | 360 | 360 | 179,000 |
1997/10/20 | 362 | 365 | 355 | 363 | 199,000 |
1997/10/17 | 364 | 364 | 353 | 363 | 269,000 |
1997/10/16 | 363 | 363 | 356 | 363 | 382,000 |
1997/10/15 | 356 | 371 | 350 | 353 | 261,000 |
1997/10/14 | 358 | 366 | 353 | 366 | 136,000 |
1997/10/13 | 348 | 360 | 348 | 352 | 374,000 |
1997/10/09 | 372 | 372 | 350 | 352 | 408,000 |
1997/10/08 | 360 | 371 | 360 | 368 | 96,000 |
1997/10/07 | 373 | 373 | 360 | 360 | 188,000 |
1997/10/06 | 367 | 373 | 367 | 373 | 126,000 |
1997/10/03 | 363 | 376 | 360 | 371 | 173,000 |
1997/10/02 | 388 | 388 | 351 | 360 | 297,000 |
1997/10/01 | 388 | 393 | 380 | 393 | 270,000 |
1997/09/30 | 380 | 400 | 377 | 398 | 258,000 |
1997/09/29 | 399 | 400 | 384 | 391 | 362,000 |
1997/09/26 | 405 | 409 | 400 | 403 | 187,000 |
1997/09/25 | 412 | 413 | 409 | 409 | 85,000 |
1997/09/24 | 415 | 415 | 406 | 407 | 106,000 |
1997/09/22 | 404 | 426 | 400 | 415 | 422,000 |
1997/09/19 | 406 | 406 | 399 | 405 | 351,000 |
1997/09/18 | 404 | 409 | 398 | 403 | 828,000 |
1997/09/17 | 435 | 435 | 402 | 404 | 582,000 |
1997/09/16 | 440 | 440 | 419 | 435 | 293,000 |
1997/09/12 | 441 | 441 | 426 | 438 | 1,623,000 |
1997/09/11 | 478 | 479 | 450 | 461 | 471,000 |
1997/09/10 | 478 | 487 | 478 | 482 | 152,000 |
1997/09/09 | 478 | 483 | 474 | 480 | 115,000 |
1997/09/08 | 475 | 479 | 474 | 478 | 285,000 |
1997/09/05 | 472 | 476 | 470 | 476 | 95,000 |
1997/09/04 | 475 | 475 | 470 | 473 | 304,000 |
1997/09/03 | 474 | 479 | 469 | 475 | 340,000 |
1997/09/02 | 477 | 479 | 468 | 469 | 203,000 |
1997/09/01 | 471 | 476 | 466 | 474 | 239,000 |
1997/08/29 | 474 | 476 | 471 | 471 | 187,000 |
1997/08/28 | 473 | 480 | 472 | 479 | 203,000 |
1997/08/27 | 484 | 485 | 472 | 472 | 234,000 |
1997/08/26 | 481 | 500 | 480 | 499 | 199,000 |
1997/08/25 | 487 | 487 | 471 | 480 | 171,000 |
1997/08/22 | 492 | 500 | 472 | 487 | 314,000 |
1997/08/21 | 530 | 531 | 495 | 511 | 247,000 |
1997/08/20 | 492 | 521 | 492 | 521 | 183,000 |
1997/08/19 | 497 | 502 | 487 | 502 | 197,000 |
1997/08/18 | 486 | 490 | 470 | 482 | 270,000 |
1997/08/15 | 501 | 501 | 490 | 490 | 250,000 |
1997/08/14 | 498 | 505 | 497 | 501 | 159,000 |
1997/08/13 | 509 | 509 | 495 | 496 | 256,000 |
1997/08/12 | 506 | 520 | 503 | 510 | 208,000 |
1997/08/11 | 534 | 541 | 502 | 502 | 321,000 |
1997/08/08 | 508 | 550 | 508 | 542 | 383,000 |
1997/08/07 | 538 | 538 | 516 | 528 | 204,000 |
1997/08/06 | 544 | 544 | 519 | 539 | 184,000 |
1997/08/05 | 565 | 570 | 535 | 541 | 2,123,000 |
1997/08/04 | 561 | 572 | 551 | 559 | 190,000 |
1997/08/01 | 581 | 583 | 561 | 561 | 152,000 |
1997/07/31 | 600 | 601 | 590 | 601 | 156,000 |
1997/07/30 | 614 | 614 | 601 | 603 | 98,000 |
1997/07/29 | 640 | 640 | 610 | 614 | 143,000 |
1997/07/28 | 654 | 654 | 640 | 640 | 113,000 |
1997/07/25 | 653 | 654 | 647 | 654 | 137,000 |
1997/07/24 | 653 | 658 | 652 | 653 | 198,000 |
1997/07/23 | 641 | 654 | 641 | 652 | 595,000 |
1997/07/22 | 633 | 639 | 633 | 634 | 130,000 |
1997/07/18 | 622 | 635 | 618 | 623 | 276,000 |
1997/07/17 | 628 | 631 | 606 | 626 | 342,000 |
1997/07/16 | 613 | 633 | 613 | 628 | 318,000 |
1997/07/15 | 613 | 619 | 610 | 610 | 79,000 |
1997/07/14 | 621 | 622 | 611 | 621 | 63,000 |
1997/07/11 | 611 | 620 | 601 | 620 | 249,000 |
1997/07/10 | 602 | 614 | 602 | 610 | 159,000 |
1997/07/09 | 636 | 640 | 603 | 612 | 329,000 |
1997/07/08 | 637 | 640 | 630 | 636 | 130,000 |
1997/07/07 | 632 | 632 | 611 | 617 | 147,000 |
1997/07/04 | 627 | 632 | 626 | 632 | 156,000 |
1997/07/03 | 649 | 649 | 630 | 637 | 77,000 |
1997/07/02 | 645 | 649 | 626 | 649 | 266,000 |
1997/07/01 | 652 | 652 | 630 | 635 | 202,000 |
1997/06/30 | 664 | 669 | 650 | 650 | 120,000 |
1997/06/27 | 675 | 675 | 663 | 663 | 104,000 |
1997/06/26 | 684 | 695 | 670 | 675 | 102,000 |
1997/06/25 | 682 | 691 | 673 | 683 | 148,000 |
1997/06/24 | 679 | 680 | 670 | 678 | 128,000 |
1997/06/23 | 685 | 686 | 674 | 686 | 132,000 |
1997/06/20 | 695 | 695 | 680 | 681 | 186,000 |
1997/06/19 | 695 | 708 | 695 | 695 | 181,000 |
1997/06/18 | 713 | 713 | 692 | 694 | 217,000 |
1997/06/17 | 711 | 715 | 704 | 711 | 283,000 |
1997/06/16 | 675 | 713 | 675 | 701 | 128,000 |
1997/06/13 | 711 | 712 | 683 | 684 | 1,301,000 |
1997/06/12 | 686 | 710 | 686 | 701 | 307,000 |
1997/06/11 | 698 | 716 | 665 | 667 | 287,000 |
1997/06/10 | 673 | 698 | 673 | 698 | 191,000 |
1997/06/09 | 692 | 692 | 679 | 683 | 197,000 |
1997/06/06 | 686 | 692 | 682 | 692 | 134,000 |
1997/06/05 | 694 | 694 | 682 | 686 | 56,000 |
1997/06/04 | 690 | 694 | 685 | 694 | 109,000 |
1997/06/03 | 685 | 695 | 684 | 690 | 258,000 |
1997/06/02 | 680 | 695 | 680 | 695 | 136,000 |
1997/05/30 | 684 | 691 | 673 | 690 | 97,000 |
1997/05/29 | 683 | 691 | 680 | 683 | 104,000 |
1997/05/28 | 653 | 694 | 653 | 693 | 131,000 |
1997/05/27 | 666 | 672 | 650 | 656 | 177,000 |
1997/05/26 | 664 | 678 | 664 | 676 | 92,000 |
1997/05/23 | 673 | 680 | 661 | 664 | 278,000 |
1997/05/22 | 660 | 680 | 660 | 673 | 112,000 |
1997/05/21 | 675 | 683 | 660 | 660 | 307,000 |
1997/05/20 | 696 | 697 | 687 | 695 | 401,000 |
1997/05/19 | 672 | 697 | 667 | 697 | 640,000 |
1997/05/16 | 658 | 684 | 658 | 682 | 428,000 |
1997/05/15 | 646 | 658 | 641 | 658 | 360,000 |
1997/05/14 | 621 | 646 | 621 | 646 | 163,000 |
1997/05/13 | 642 | 660 | 630 | 630 | 436,000 |
1997/05/12 | 604 | 633 | 604 | 633 | 314,000 |
1997/05/09 | 612 | 614 | 602 | 604 | 572,000 |
1997/05/08 | 590 | 604 | 590 | 602 | 379,000 |
1997/05/07 | 584 | 591 | 580 | 588 | 501,000 |
1997/05/06 | 570 | 589 | 570 | 587 | 516,000 |
1997/05/02 | 549 | 563 | 548 | 563 | 900,000 |
1997/05/01 | 546 | 559 | 545 | 549 | 224,000 |
1997/04/30 | 535 | 545 | 535 | 539 | 112,000 |
1997/04/28 | 521 | 530 | 521 | 529 | 67,000 |
1997/04/25 | 518 | 537 | 518 | 521 | 132,000 |
1997/04/24 | 515 | 540 | 515 | 525 | 160,000 |
1997/04/23 | 538 | 538 | 524 | 525 | 308,000 |
1997/04/22 | 524 | 537 | 520 | 528 | 198,000 |
1997/04/21 | 532 | 532 | 524 | 529 | 175,000 |
1997/04/18 | 523 | 528 | 511 | 528 | 822,000 |
1997/04/17 | 505 | 521 | 505 | 521 | 165,000 |
1997/04/16 | 510 | 520 | 508 | 515 | 384,000 |
1997/04/15 | 512 | 512 | 502 | 505 | 90,000 |
1997/04/14 | 489 | 496 | 483 | 488 | 89,000 |
1997/04/11 | 463 | 495 | 463 | 494 | 519,000 |
1997/04/10 | 476 | 485 | 460 | 460 | 367,000 |
1997/04/09 | 502 | 502 | 469 | 470 | 223,000 |
1997/04/08 | 489 | 501 | 489 | 501 | 246,000 |
1997/04/07 | 525 | 525 | 503 | 509 | 208,000 |
1997/04/04 | 542 | 542 | 520 | 520 | 418,000 |
1997/04/03 | 536 | 545 | 526 | 545 | 99,000 |
1997/04/02 | 535 | 548 | 520 | 548 | 256,000 |
1997/04/01 | 525 | 546 | 522 | 539 | 377,000 |
1997/03/31 | 547 | 551 | 521 | 521 | 169,000 |
1997/03/28 | 541 | 551 | 540 | 548 | 110,000 |
1997/03/27 | 560 | 561 | 541 | 551 | 362,000 |
1997/03/26 | 569 | 579 | 551 | 559 | 153,000 |
1997/03/25 | 575 | 586 | 570 | 583 | 174,000 |
1997/03/24 | 599 | 599 | 541 | 541 | 241,000 |
1997/03/21 | 594 | 595 | 590 | 594 | 138,000 |
1997/03/19 | 595 | 595 | 581 | 594 | 103,000 |
1997/03/18 | 556 | 595 | 556 | 595 | 400,000 |
1997/03/17 | 557 | 559 | 545 | 557 | 208,000 |
1997/03/14 | 545 | 559 | 545 | 547 | 1,573,000 |
1997/03/13 | 578 | 588 | 572 | 572 | 63,000 |
1997/03/12 | 601 | 603 | 573 | 588 | 107,000 |
1997/03/11 | 588 | 601 | 578 | 601 | 116,000 |
1997/03/10 | 592 | 592 | 575 | 583 | 200,000 |
1997/03/07 | 584 | 601 | 576 | 592 | 124,000 |
1997/03/06 | 600 | 605 | 580 | 584 | 275,000 |
1997/03/05 | 615 | 615 | 586 | 590 | 274,000 |
1997/03/04 | 603 | 608 | 602 | 606 | 459,000 |
1997/03/03 | 617 | 617 | 603 | 607 | 133,000 |
1997/02/28 | 641 | 641 | 607 | 607 | 270,000 |
1997/02/27 | 632 | 635 | 625 | 631 | 136,000 |
1997/02/26 | 637 | 638 | 622 | 622 | 64,000 |
1997/02/25 | 610 | 620 | 609 | 618 | 220,000 |
1997/02/24 | 616 | 624 | 612 | 613 | 314,000 |
1997/02/21 | 635 | 641 | 611 | 615 | 308,000 |
1997/02/20 | 622 | 648 | 622 | 645 | 199,000 |
1997/02/19 | 600 | 628 | 599 | 628 | 123,000 |
1997/02/18 | 602 | 618 | 600 | 600 | 153,000 |
1997/02/17 | 625 | 626 | 603 | 612 | 97,000 |
1997/02/14 | 632 | 632 | 613 | 616 | 372,000 |
1997/02/13 | 640 | 640 | 630 | 632 | 181,000 |
1997/02/12 | 636 | 636 | 618 | 620 | 143,000 |
1997/02/10 | 619 | 644 | 610 | 616 | 171,000 |
1997/02/07 | 635 | 638 | 614 | 619 | 284,000 |
1997/02/06 | 648 | 650 | 611 | 625 | 372,000 |
1997/02/05 | 635 | 638 | 612 | 638 | 182,000 |
1997/02/04 | 638 | 669 | 630 | 635 | 853,000 |
1997/02/03 | 647 | 647 | 619 | 619 | 173,000 |
1997/01/31 | 630 | 672 | 623 | 650 | 266,000 |
1997/01/30 | 649 | 665 | 610 | 622 | 265,000 |
1997/01/29 | 639 | 650 | 615 | 650 | 249,000 |
1997/01/28 | 616 | 635 | 615 | 635 | 379,000 |
1997/01/27 | 615 | 627 | 614 | 621 | 475,000 |
1997/01/24 | 630 | 630 | 600 | 614 | 454,000 |
1997/01/23 | 627 | 635 | 618 | 634 | 142,000 |
1997/01/22 | 596 | 630 | 593 | 630 | 224,000 |
1997/01/21 | 593 | 607 | 588 | 592 | 588,000 |
1997/01/20 | 624 | 629 | 561 | 583 | 514,000 |
1997/01/17 | 635 | 645 | 621 | 622 | 254,000 |
1997/01/16 | 648 | 650 | 625 | 645 | 270,000 |
1997/01/14 | 632 | 662 | 624 | 625 | 425,000 |
1997/01/13 | 626 | 665 | 571 | 652 | 336,000 |
1997/01/10 | 612 | 655 | 612 | 629 | 878,000 |
1997/01/09 | 685 | 699 | 631 | 631 | 266,000 |
1997/01/08 | 681 | 690 | 672 | 685 | 224,000 |
1997/01/07 | 705 | 709 | 671 | 671 | 193,000 |
1997/01/06 | 710 | 719 | 710 | 715 | 72,000 |