日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 291 299 290 291 157,000
1999/12/29 299 305 295 295 334,000
1999/12/28 329 337 311 314 252,000
1999/12/27 328 334 321 334 102,000
1999/12/24 311 332 309 323 172,000
1999/12/22 325 325 307 312 427,000
1999/12/21 331 333 320 320 316,000
1999/12/20 328 332 320 330 387,000
1999/12/17 357 360 322 323 443,000
1999/12/16 345 359 338 357 325,000
1999/12/15 346 357 338 338 620,000
1999/12/14 347 358 347 358 142,000
1999/12/13 355 358 340 344 287,000
1999/12/10 358 368 355 355 2,273,000
1999/12/09 383 383 363 370 237,000
1999/12/08 400 409 383 384 153,000
1999/12/07 387 400 383 398 356,000
1999/12/06 371 389 368 388 167,000
1999/12/03 377 381 370 370 176,000
1999/12/02 376 383 373 381 354,000
1999/12/01 376 398 375 397 450,000
1999/11/30 385 386 372 373 315,000
1999/11/29 384 387 379 384 102,000
1999/11/26 391 391 383 384 176,000
1999/11/25 386 388 385 386 188,000
1999/11/24 385 398 385 392 230,000
1999/11/22 381 392 380 385 186,000
1999/11/19 405 410 380 381 371,000
1999/11/18 385 418 376 409 533,000
1999/11/17 360 370 357 360 613,000
1999/11/16 360 372 360 360 373,000
1999/11/15 400 405 355 370 291,000
1999/11/12 400 419 397 397 520,000
1999/11/11 427 429 397 397 674,000
1999/11/10 438 449 427 438 324,000
1999/11/09 440 450 438 439 544,000
1999/11/08 438 440 424 440 833,000
1999/11/05 429 438 428 437 190,000
1999/11/04 425 438 422 435 327,000
1999/11/02 420 430 410 425 340,000
1999/11/01 425 433 420 430 248,000
1999/10/29 413 435 413 435 371,000
1999/10/28 411 418 410 410 154,000
1999/10/27 408 414 401 413 142,000
1999/10/26 412 417 410 412 188,000
1999/10/25 407 426 407 426 115,000
1999/10/22 412 422 405 409 116,000
1999/10/21 430 435 404 407 182,000
1999/10/20 420 435 420 435 372,000
1999/10/19 430 431 420 420 312,000
1999/10/18 420 438 415 431 434,000
1999/10/15 400 420 399 420 233,000
1999/10/14 393 412 388 410 161,000
1999/10/13 392 395 385 393 305,000
1999/10/12 406 411 400 407 59,000
1999/10/08 412 417 407 407 591,000
1999/10/07 422 430 414 417 297,000
1999/10/06 415 423 410 412 144,000
1999/10/05 429 429 410 420 138,000
1999/10/04 420 425 415 424 143,000
1999/10/01 405 422 404 415 162,000
1999/09/30 429 434 410 415 235,000
1999/09/29 400 425 400 422 155,000
1999/09/28 398 405 386 398 229,000
1999/09/27 391 391 383 383 135,000
1999/09/24 395 408 390 391 258,000
1999/09/22 404 407 397 400 381,000
1999/09/21 401 415 399 404 185,000
1999/09/20 398 412 394 401 219,000
1999/09/17 394 406 391 399 275,000
1999/09/16 401 402 391 399 438,000
1999/09/14 422 422 402 411 408,000
1999/09/13 438 442 425 425 817,000
1999/09/10 422 442 421 433 2,106,000
1999/09/09 429 432 423 425 281,000
1999/09/08 431 432 422 429 341,000
1999/09/07 434 434 425 426 190,000
1999/09/06 425 433 422 429 198,000
1999/09/03 414 429 412 421 192,000
1999/09/02 428 432 419 419 302,000
1999/09/01 432 438 427 433 494,000
1999/08/31 435 439 425 434 359,000
1999/08/30 430 443 428 440 675,000
1999/08/27 428 430 420 427 439,000
1999/08/26 436 436 427 431 584,000
1999/08/25 425 437 422 437 1,774,000
1999/08/24 411 441 410 423 2,428,000
1999/08/23 388 402 383 396 719,000
1999/08/20 375 385 372 385 435,000
1999/08/19 350 380 350 371 153,000
1999/08/18 350 370 350 350 128,000
1999/08/17 350 355 346 346 227,000
1999/08/16 347 356 342 355 272,000
1999/08/13 346 346 340 340 677,000
1999/08/12 345 351 345 346 319,000
1999/08/11 343 350 342 345 349,000
1999/08/10 350 353 343 345 607,000
1999/08/09 339 345 337 340 147,000
1999/08/06 337 340 331 334 280,000
1999/08/05 347 350 332 332 156,000
1999/08/04 350 350 337 349 246,000
1999/08/03 338 350 336 350 131,000
1999/08/02 336 349 336 340 161,000
1999/07/30 337 344 335 342 156,000
1999/07/29 335 347 335 347 109,000
1999/07/28 344 345 335 335 154,000
1999/07/27 341 348 341 347 147,000
1999/07/26 344 351 343 343 152,000
1999/07/23 346 360 341 354 221,000
1999/07/22 353 358 341 341 249,000
1999/07/21 350 359 350 359 123,000
1999/07/19 345 362 345 360 109,000
1999/07/16 347 349 345 345 233,000
1999/07/15 364 364 346 348 308,000
1999/07/14 359 369 354 364 185,000
1999/07/13 365 374 361 364 129,000
1999/07/12 360 375 345 375 185,000
1999/07/09 361 385 360 360 840,000
1999/07/08 363 367 360 362 249,000
1999/07/07 369 380 360 360 330,000
1999/07/06 370 374 364 369 196,000
1999/07/05 375 380 367 372 237,000
1999/07/02 386 387 374 374 269,000
1999/07/01 396 402 391 401 227,000
1999/06/30 391 401 390 400 548,000
1999/06/29 390 393 381 390 190,000
1999/06/28 391 406 390 390 529,000
1999/06/25 380 390 375 389 474,000
1999/06/24 366 380 366 379 212,000
1999/06/23 373 381 372 375 272,000
1999/06/22 375 377 365 373 250,000
1999/06/21 365 383 360 375 304,000
1999/06/18 361 368 360 360 153,000
1999/06/17 355 368 355 360 260,000
1999/06/16 360 364 356 360 168,000
1999/06/15 369 370 351 365 130,000
1999/06/14 359 374 359 372 675,000
1999/06/11 370 374 362 364 2,569,000
1999/06/10 350 375 346 375 432,000
1999/06/09 343 355 343 355 251,000
1999/06/08 343 351 343 348 121,000
1999/06/07 342 351 341 347 407,000
1999/06/04 335 347 335 342 361,000
1999/06/03 339 339 327 335 71,000
1999/06/02 338 340 336 340 261,000
1999/06/01 329 338 327 338 144,000
1999/05/31 315 339 315 339 116,000
1999/05/28 330 335 317 320 223,000
1999/05/27 332 340 331 340 334,000
1999/05/26 323 332 323 332 131,000
1999/05/25 326 329 322 322 160,000
1999/05/24 321 333 321 331 70,000
1999/05/21 346 346 334 336 90,000
1999/05/20 339 344 320 341 263,000
1999/05/19 334 345 333 344 294,000
1999/05/18 339 340 334 335 223,000
1999/05/17 347 347 334 336 167,000
1999/05/14 348 353 345 349 1,245,000
1999/05/13 339 344 338 338 140,000
1999/05/12 341 345 340 344 193,000
1999/05/11 347 347 333 335 149,000
1999/05/10 345 348 342 342 173,000
1999/05/07 344 349 330 330 290,000
1999/05/06 340 350 340 349 160,000
1999/04/30 345 347 336 337 186,000
1999/04/28 341 344 336 344 266,000
1999/04/27 338 343 333 336 305,000
1999/04/26 339 340 333 335 190,000
1999/04/23 334 338 330 338 274,000
1999/04/22 330 335 327 335 284,000
1999/04/21 331 334 324 325 326,000
1999/04/20 320 331 320 327 338,000
1999/04/19 325 326 320 321 307,000
1999/04/16 325 327 322 323 278,000
1999/04/15 320 324 316 319 257,000
1999/04/14 323 323 312 315 291,000
1999/04/13 320 323 318 323 148,000
1999/04/12 320 325 315 315 195,000
1999/04/09 328 328 318 318 1,529,000
1999/04/08 310 315 307 313 421,000
1999/04/07 301 308 300 301 257,000
1999/04/06 308 308 299 300 164,000
1999/04/05 300 309 298 304 253,000
1999/04/02 298 303 296 297 109,000
1999/04/01 292 308 289 308 195,000
1999/03/31 296 304 290 291 199,000
1999/03/30 301 302 291 291 109,000
1999/03/29 310 311 300 300 89,000
1999/03/26 305 310 300 309 179,000
1999/03/25 299 310 293 309 391,000
1999/03/24 293 297 292 292 320,000
1999/03/23 298 307 290 291 382,000
1999/03/19 297 308 292 308 427,000
1999/03/18 309 309 287 297 335,000
1999/03/17 304 309 299 309 302,000
1999/03/16 291 304 290 304 280,000
1999/03/15 294 304 285 304 237,000
1999/03/12 297 297 285 294 1,415,000
1999/03/11 297 306 290 292 578,000
1999/03/10 291 296 284 296 354,000
1999/03/09 282 291 281 291 261,000
1999/03/08 291 305 281 281 242,000
1999/03/05 279 297 278 296 388,000
1999/03/04 280 281 276 277 87,000
1999/03/03 277 282 276 282 181,000
1999/03/02 286 288 276 276 218,000
1999/03/01 285 290 280 280 128,000
1999/02/26 287 290 285 289 160,000
1999/02/25 286 289 282 286 143,000
1999/02/24 286 293 280 281 156,000
1999/02/23 285 291 276 283 269,000
1999/02/22 283 288 282 286 118,000
1999/02/19 286 289 280 283 134,000
1999/02/18 292 293 286 293 74,000
1999/02/17 305 307 287 288 196,000
1999/02/16 293 305 293 300 209,000
1999/02/15 292 292 289 289 95,000
1999/02/12 291 298 287 287 304,000
1999/02/10 285 300 285 293 106,000
1999/02/09 295 295 288 289 55,000
1999/02/08 287 294 282 293 103,000
1999/02/05 306 306 287 296 175,000
1999/02/04 306 310 299 307 152,000
1999/02/03 302 305 301 304 73,000
1999/02/02 310 310 302 307 74,000
1999/02/01 307 312 301 305 66,000
1999/01/29 309 311 305 307 127,000
1999/01/28 313 313 300 307 123,000
1999/01/27 308 314 308 313 165,000
1999/01/26 303 312 302 307 265,000
1999/01/25 300 305 297 303 151,000
1999/01/22 300 310 298 300 202,000
1999/01/21 299 305 295 296 189,000
1999/01/20 293 301 291 300 171,000
1999/01/19 299 299 291 299 140,000
1999/01/18 293 305 289 290 89,000
1999/01/14 282 298 280 298 177,000
1999/01/13 277 282 275 277 160,000
1999/01/12 285 290 275 285 169,000
1999/01/11 280 290 280 285 97,000
1999/01/08 290 305 285 289 238,000
1999/01/07 294 298 288 290 122,000
1999/01/06 281 290 278 289 167,000
1999/01/05 280 280 270 276 228,000
1999/01/04 286 286 271 275 195,000

このページの先頭へ