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 |
---|---|---|---|---|---|
1998/12/30 | 288 | 296 | 286 | 286 | 44,000 |
1998/12/29 | 287 | 292 | 285 | 289 | 126,000 |
1998/12/28 | 287 | 290 | 285 | 285 | 143,000 |
1998/12/25 | 290 | 293 | 286 | 286 | 109,000 |
1998/12/24 | 295 | 295 | 284 | 285 | 226,000 |
1998/12/22 | 296 | 297 | 290 | 290 | 271,000 |
1998/12/21 | 297 | 301 | 295 | 301 | 84,000 |
1998/12/18 | 306 | 306 | 299 | 299 | 133,000 |
1998/12/17 | 302 | 307 | 297 | 306 | 199,000 |
1998/12/16 | 309 | 309 | 302 | 307 | 119,000 |
1998/12/15 | 303 | 316 | 303 | 305 | 117,000 |
1998/12/14 | 308 | 312 | 302 | 306 | 279,000 |
1998/12/11 | 313 | 320 | 306 | 312 | 1,551,000 |
1998/12/10 | 324 | 329 | 324 | 329 | 112,000 |
1998/12/09 | 316 | 323 | 316 | 323 | 78,000 |
1998/12/08 | 328 | 333 | 320 | 320 | 110,000 |
1998/12/07 | 328 | 334 | 325 | 333 | 61,000 |
1998/12/04 | 318 | 329 | 315 | 328 | 48,000 |
1998/12/03 | 325 | 329 | 315 | 323 | 196,000 |
1998/12/02 | 323 | 335 | 323 | 335 | 153,000 |
1998/12/01 | 334 | 334 | 321 | 323 | 116,000 |
1998/11/30 | 334 | 339 | 330 | 339 | 228,000 |
1998/11/27 | 333 | 340 | 332 | 336 | 334,000 |
1998/11/26 | 335 | 337 | 332 | 336 | 190,000 |
1998/11/25 | 333 | 336 | 330 | 336 | 434,000 |
1998/11/24 | 325 | 335 | 325 | 335 | 385,000 |
1998/11/20 | 317 | 327 | 317 | 325 | 373,000 |
1998/11/19 | 319 | 326 | 312 | 312 | 337,000 |
1998/11/18 | 322 | 329 | 314 | 329 | 464,000 |
1998/11/17 | 318 | 323 | 313 | 323 | 219,000 |
1998/11/16 | 329 | 330 | 316 | 329 | 192,000 |
1998/11/13 | 318 | 324 | 311 | 324 | 668,000 |
1998/11/12 | 321 | 328 | 313 | 313 | 135,000 |
1998/11/11 | 310 | 328 | 310 | 326 | 262,000 |
1998/11/10 | 316 | 324 | 309 | 314 | 107,000 |
1998/11/09 | 321 | 326 | 310 | 314 | 225,000 |
1998/11/06 | 313 | 315 | 311 | 311 | 139,000 |
1998/11/05 | 331 | 331 | 311 | 315 | 271,000 |
1998/11/04 | 339 | 339 | 332 | 336 | 259,000 |
1998/11/02 | 316 | 330 | 315 | 330 | 104,000 |
1998/10/30 | 329 | 330 | 312 | 321 | 190,000 |
1998/10/29 | 326 | 328 | 315 | 325 | 125,000 |
1998/10/28 | 320 | 330 | 311 | 316 | 126,000 |
1998/10/27 | 318 | 330 | 318 | 320 | 155,000 |
1998/10/26 | 323 | 338 | 323 | 323 | 86,000 |
1998/10/23 | 340 | 345 | 327 | 328 | 218,000 |
1998/10/22 | 337 | 348 | 329 | 339 | 503,000 |
1998/10/21 | 330 | 340 | 329 | 338 | 497,000 |
1998/10/20 | 321 | 327 | 316 | 327 | 169,000 |
1998/10/19 | 315 | 330 | 315 | 326 | 312,000 |
1998/10/16 | 317 | 317 | 310 | 314 | 156,000 |
1998/10/15 | 309 | 314 | 304 | 312 | 190,000 |
1998/10/14 | 318 | 322 | 307 | 312 | 163,000 |
1998/10/13 | 319 | 326 | 313 | 313 | 236,000 |
1998/10/12 | 317 | 325 | 316 | 319 | 437,000 |
1998/10/09 | 290 | 319 | 290 | 309 | 916,000 |
1998/10/08 | 317 | 318 | 290 | 293 | 310,000 |
1998/10/07 | 300 | 320 | 300 | 320 | 395,000 |
1998/10/06 | 300 | 310 | 300 | 304 | 177,000 |
1998/10/05 | 297 | 305 | 291 | 298 | 204,000 |
1998/10/02 | 287 | 308 | 287 | 295 | 250,000 |
1998/10/01 | 282 | 300 | 282 | 292 | 185,000 |
1998/09/30 | 307 | 307 | 280 | 281 | 355,000 |
1998/09/29 | 304 | 304 | 285 | 302 | 254,000 |
1998/09/28 | 309 | 318 | 303 | 306 | 152,000 |
1998/09/25 | 308 | 310 | 304 | 304 | 161,000 |
1998/09/24 | 315 | 319 | 312 | 319 | 204,000 |
1998/09/22 | 310 | 317 | 303 | 315 | 400,000 |
1998/09/21 | 296 | 308 | 296 | 302 | 156,000 |
1998/09/18 | 297 | 310 | 295 | 308 | 256,000 |
1998/09/17 | 301 | 311 | 281 | 287 | 209,000 |
1998/09/16 | 307 | 316 | 299 | 299 | 72,000 |
1998/09/14 | 299 | 316 | 286 | 311 | 233,000 |
1998/09/11 | 298 | 300 | 276 | 289 | 2,695,000 |
1998/09/10 | 319 | 319 | 303 | 308 | 816,000 |
1998/09/09 | 317 | 318 | 307 | 317 | 321,000 |
1998/09/08 | 304 | 338 | 301 | 302 | 622,000 |
1998/09/07 | 275 | 304 | 273 | 304 | 512,000 |
1998/09/04 | 275 | 278 | 273 | 273 | 320,000 |
1998/09/03 | 275 | 280 | 272 | 275 | 237,000 |
1998/09/02 | 285 | 295 | 271 | 278 | 157,000 |
1998/09/01 | 264 | 292 | 260 | 290 | 247,000 |
1998/08/31 | 266 | 277 | 265 | 269 | 249,000 |
1998/08/28 | 274 | 278 | 265 | 265 | 517,000 |
1998/08/27 | 282 | 291 | 274 | 283 | 359,000 |
1998/08/26 | 292 | 292 | 281 | 282 | 234,000 |
1998/08/25 | 297 | 299 | 293 | 293 | 81,000 |
1998/08/24 | 290 | 290 | 286 | 287 | 162,000 |
1998/08/21 | 293 | 310 | 292 | 295 | 184,000 |
1998/08/20 | 297 | 299 | 293 | 299 | 85,000 |
1998/08/19 | 296 | 299 | 293 | 296 | 99,000 |
1998/08/18 | 292 | 299 | 289 | 291 | 193,000 |
1998/08/17 | 296 | 300 | 286 | 291 | 430,000 |
1998/08/14 | 300 | 308 | 296 | 301 | 631,000 |
1998/08/13 | 305 | 309 | 302 | 302 | 241,000 |
1998/08/12 | 303 | 308 | 298 | 305 | 221,000 |
1998/08/11 | 303 | 307 | 294 | 298 | 116,000 |
1998/08/10 | 310 | 310 | 297 | 297 | 292,000 |
1998/08/07 | 312 | 314 | 305 | 305 | 118,000 |
1998/08/06 | 310 | 314 | 305 | 307 | 142,000 |
1998/08/05 | 305 | 315 | 302 | 309 | 443,000 |
1998/08/04 | 309 | 320 | 305 | 308 | 321,000 |
1998/08/03 | 315 | 315 | 303 | 309 | 390,000 |
1998/07/31 | 319 | 324 | 310 | 316 | 197,000 |
1998/07/30 | 314 | 318 | 309 | 309 | 262,000 |
1998/07/29 | 308 | 317 | 305 | 309 | 453,000 |
1998/07/28 | 308 | 318 | 304 | 311 | 231,000 |
1998/07/27 | 311 | 314 | 303 | 303 | 268,000 |
1998/07/24 | 310 | 323 | 303 | 316 | 266,000 |
1998/07/23 | 311 | 315 | 308 | 310 | 351,000 |
1998/07/22 | 321 | 325 | 312 | 316 | 379,000 |
1998/07/21 | 327 | 333 | 318 | 321 | 142,000 |
1998/07/17 | 333 | 334 | 321 | 327 | 298,000 |
1998/07/16 | 332 | 335 | 323 | 333 | 277,000 |
1998/07/15 | 333 | 333 | 321 | 327 | 170,000 |
1998/07/14 | 321 | 333 | 321 | 333 | 120,000 |
1998/07/13 | 310 | 335 | 310 | 314 | 208,000 |
1998/07/10 | 335 | 335 | 320 | 320 | 536,000 |
1998/07/09 | 334 | 336 | 328 | 328 | 136,000 |
1998/07/08 | 339 | 344 | 338 | 344 | 416,000 |
1998/07/07 | 337 | 344 | 333 | 338 | 281,000 |
1998/07/06 | 325 | 338 | 323 | 332 | 250,000 |
1998/07/03 | 330 | 336 | 325 | 325 | 323,000 |
1998/07/02 | 327 | 339 | 323 | 332 | 734,000 |
1998/07/01 | 306 | 324 | 306 | 317 | 537,000 |
1998/06/30 | 302 | 307 | 298 | 300 | 324,000 |
1998/06/29 | 292 | 299 | 292 | 298 | 133,000 |
1998/06/26 | 290 | 298 | 283 | 298 | 396,000 |
1998/06/25 | 293 | 295 | 285 | 285 | 363,000 |
1998/06/24 | 295 | 295 | 288 | 288 | 412,000 |
1998/06/23 | 310 | 311 | 288 | 296 | 400,000 |
1998/06/22 | 309 | 316 | 300 | 310 | 105,000 |
1998/06/19 | 306 | 310 | 304 | 309 | 192,000 |
1998/06/18 | 308 | 308 | 302 | 308 | 284,000 |
1998/06/17 | 287 | 299 | 282 | 288 | 218,000 |
1998/06/16 | 287 | 292 | 280 | 287 | 373,000 |
1998/06/15 | 289 | 292 | 283 | 292 | 404,000 |
1998/06/12 | 290 | 295 | 280 | 291 | 1,223,000 |
1998/06/11 | 297 | 298 | 291 | 291 | 341,000 |
1998/06/10 | 299 | 301 | 297 | 297 | 288,000 |
1998/06/09 | 299 | 305 | 298 | 304 | 173,000 |
1998/06/08 | 304 | 305 | 299 | 300 | 115,000 |
1998/06/05 | 307 | 307 | 297 | 299 | 217,000 |
1998/06/04 | 299 | 310 | 299 | 310 | 281,000 |
1998/06/03 | 301 | 305 | 293 | 299 | 479,000 |
1998/06/02 | 310 | 310 | 297 | 298 | 444,000 |
1998/06/01 | 317 | 317 | 306 | 306 | 155,000 |
1998/05/29 | 318 | 319 | 309 | 312 | 209,000 |
1998/05/28 | 315 | 325 | 315 | 318 | 196,000 |
1998/05/27 | 315 | 320 | 309 | 310 | 218,000 |
1998/05/26 | 315 | 319 | 314 | 315 | 205,000 |
1998/05/25 | 316 | 316 | 312 | 314 | 145,000 |
1998/05/22 | 318 | 318 | 308 | 312 | 541,000 |
1998/05/21 | 312 | 320 | 312 | 316 | 482,000 |
1998/05/20 | 313 | 320 | 306 | 312 | 523,000 |
1998/05/19 | 327 | 327 | 307 | 313 | 402,000 |
1998/05/18 | 318 | 330 | 305 | 330 | 886,000 |
1998/05/15 | 312 | 326 | 311 | 317 | 394,000 |
1998/05/14 | 318 | 323 | 315 | 322 | 286,000 |
1998/05/13 | 315 | 318 | 311 | 318 | 404,000 |
1998/05/12 | 321 | 324 | 315 | 315 | 371,000 |
1998/05/11 | 330 | 331 | 320 | 330 | 120,000 |
1998/05/08 | 311 | 325 | 311 | 320 | 798,000 |
1998/05/07 | 320 | 320 | 312 | 316 | 153,000 |
1998/05/06 | 334 | 334 | 311 | 325 | 464,000 |
1998/05/01 | 334 | 334 | 324 | 329 | 249,000 |
1998/04/30 | 329 | 330 | 325 | 329 | 233,000 |
1998/04/28 | 320 | 338 | 317 | 324 | 479,000 |
1998/04/27 | 335 | 336 | 320 | 320 | 386,000 |
1998/04/24 | 346 | 358 | 336 | 336 | 138,000 |
1998/04/23 | 340 | 350 | 336 | 336 | 227,000 |
1998/04/22 | 340 | 344 | 337 | 344 | 416,000 |
1998/04/21 | 345 | 345 | 337 | 337 | 269,000 |
1998/04/20 | 344 | 348 | 340 | 344 | 256,000 |
1998/04/17 | 347 | 355 | 340 | 340 | 445,000 |
1998/04/16 | 360 | 360 | 342 | 342 | 422,000 |
1998/04/15 | 352 | 360 | 352 | 353 | 162,000 |
1998/04/14 | 350 | 353 | 340 | 350 | 203,000 |
1998/04/13 | 351 | 354 | 351 | 351 | 86,000 |
1998/04/10 | 360 | 364 | 359 | 361 | 364,000 |
1998/04/09 | 356 | 363 | 340 | 359 | 185,000 |
1998/04/08 | 342 | 365 | 341 | 359 | 257,000 |
1998/04/07 | 340 | 345 | 331 | 341 | 198,000 |
1998/04/06 | 333 | 340 | 326 | 330 | 396,000 |
1998/04/03 | 343 | 349 | 319 | 333 | 345,000 |
1998/04/02 | 335 | 349 | 326 | 343 | 335,000 |
1998/04/01 | 354 | 363 | 340 | 354 | 328,000 |
1998/03/31 | 360 | 372 | 355 | 358 | 422,000 |
1998/03/30 | 404 | 411 | 355 | 355 | 264,000 |
1998/03/27 | 411 | 413 | 399 | 399 | 196,000 |
1998/03/26 | 410 | 419 | 410 | 416 | 411,000 |
1998/03/25 | 408 | 420 | 408 | 415 | 350,000 |
1998/03/24 | 410 | 412 | 400 | 400 | 562,000 |
1998/03/23 | 409 | 416 | 405 | 415 | 627,000 |
1998/03/20 | 389 | 409 | 385 | 402 | 843,000 |
1998/03/19 | 373 | 391 | 368 | 391 | 401,000 |
1998/03/18 | 397 | 398 | 368 | 368 | 491,000 |
1998/03/17 | 393 | 393 | 388 | 393 | 374,000 |
1998/03/16 | 394 | 394 | 385 | 385 | 237,000 |
1998/03/13 | 369 | 390 | 369 | 389 | 972,000 |
1998/03/12 | 371 | 375 | 366 | 374 | 79,000 |
1998/03/11 | 371 | 371 | 363 | 366 | 326,000 |
1998/03/10 | 384 | 385 | 375 | 375 | 322,000 |
1998/03/09 | 390 | 391 | 378 | 378 | 187,000 |
1998/03/06 | 366 | 381 | 366 | 381 | 241,000 |
1998/03/05 | 370 | 374 | 365 | 370 | 225,000 |
1998/03/04 | 379 | 380 | 364 | 368 | 297,000 |
1998/03/03 | 367 | 379 | 363 | 379 | 284,000 |
1998/03/02 | 359 | 375 | 359 | 367 | 289,000 |
1998/02/27 | 336 | 350 | 336 | 350 | 313,000 |
1998/02/26 | 322 | 332 | 319 | 331 | 535,000 |
1998/02/25 | 321 | 326 | 310 | 319 | 630,000 |
1998/02/24 | 345 | 345 | 325 | 326 | 395,000 |
1998/02/23 | 348 | 351 | 347 | 351 | 119,000 |
1998/02/20 | 344 | 352 | 339 | 348 | 224,000 |
1998/02/19 | 346 | 354 | 340 | 344 | 232,000 |
1998/02/18 | 351 | 357 | 339 | 347 | 1,066,000 |
1998/02/17 | 360 | 365 | 355 | 363 | 76,000 |
1998/02/16 | 362 | 363 | 356 | 363 | 165,000 |
1998/02/13 | 395 | 395 | 362 | 366 | 812,000 |
1998/02/12 | 384 | 392 | 376 | 390 | 203,000 |
1998/02/10 | 390 | 396 | 382 | 384 | 327,000 |
1998/02/09 | 390 | 395 | 387 | 387 | 252,000 |
1998/02/06 | 380 | 390 | 380 | 387 | 388,000 |
1998/02/05 | 371 | 383 | 370 | 377 | 227,000 |
1998/02/04 | 367 | 375 | 360 | 366 | 161,000 |
1998/02/03 | 376 | 378 | 365 | 365 | 264,000 |
1998/02/02 | 357 | 370 | 357 | 370 | 152,000 |
1998/01/30 | 373 | 380 | 361 | 362 | 546,000 |
1998/01/29 | 372 | 376 | 367 | 373 | 272,000 |
1998/01/28 | 385 | 385 | 358 | 365 | 554,000 |
1998/01/27 | 385 | 390 | 373 | 377 | 258,000 |
1998/01/26 | 385 | 400 | 380 | 383 | 574,000 |
1998/01/23 | 388 | 390 | 379 | 385 | 465,000 |
1998/01/22 | 383 | 389 | 363 | 363 | 316,000 |
1998/01/21 | 380 | 389 | 375 | 388 | 258,000 |
1998/01/20 | 340 | 370 | 340 | 360 | 222,000 |
1998/01/19 | 359 | 368 | 346 | 346 | 289,000 |
1998/01/16 | 312 | 372 | 312 | 360 | 574,000 |
1998/01/14 | 314 | 323 | 309 | 309 | 242,000 |
1998/01/13 | 309 | 315 | 301 | 315 | 146,000 |
1998/01/12 | 308 | 320 | 303 | 304 | 131,000 |
1998/01/09 | 295 | 320 | 285 | 318 | 397,000 |
1998/01/08 | 294 | 325 | 294 | 296 | 342,000 |
1998/01/07 | 290 | 299 | 287 | 299 | 201,000 |
1998/01/06 | 297 | 305 | 287 | 290 | 321,000 |
1998/01/05 | 309 | 314 | 291 | 292 | 127,000 |