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 |
|---|---|---|---|---|---|
| 2002/12/30 | 241 | 246 | 240 | 246 | 185,000 |
| 2002/12/27 | 245 | 246 | 241 | 245 | 236,000 |
| 2002/12/26 | 238 | 244 | 238 | 244 | 219,000 |
| 2002/12/25 | 241 | 242 | 235 | 239 | 220,000 |
| 2002/12/24 | 235 | 235 | 229 | 231 | 250,000 |
| 2002/12/20 | 226 | 229 | 224 | 228 | 327,000 |
| 2002/12/19 | 220 | 227 | 220 | 223 | 376,000 |
| 2002/12/18 | 228 | 229 | 219 | 220 | 472,000 |
| 2002/12/17 | 229 | 229 | 224 | 225 | 318,000 |
| 2002/12/16 | 225 | 229 | 221 | 224 | 498,000 |
| 2002/12/13 | 236 | 236 | 222 | 223 | 1,963,000 |
| 2002/12/12 | 242 | 242 | 236 | 237 | 193,000 |
| 2002/12/11 | 242 | 244 | 241 | 243 | 211,000 |
| 2002/12/10 | 236 | 244 | 236 | 243 | 276,000 |
| 2002/12/09 | 242 | 249 | 238 | 241 | 186,000 |
| 2002/12/06 | 249 | 249 | 239 | 242 | 298,000 |
| 2002/12/05 | 245 | 252 | 245 | 249 | 312,000 |
| 2002/12/04 | 249 | 250 | 245 | 250 | 250,000 |
| 2002/12/03 | 257 | 258 | 246 | 247 | 328,000 |
| 2002/12/02 | 255 | 259 | 253 | 258 | 271,000 |
| 2002/11/29 | 255 | 260 | 255 | 260 | 273,000 |
| 2002/11/28 | 251 | 260 | 251 | 260 | 386,000 |
| 2002/11/27 | 245 | 252 | 245 | 250 | 204,000 |
| 2002/11/26 | 252 | 252 | 240 | 245 | 324,000 |
| 2002/11/25 | 236 | 248 | 234 | 248 | 330,000 |
| 2002/11/22 | 235 | 239 | 234 | 236 | 201,000 |
| 2002/11/21 | 232 | 237 | 232 | 232 | 265,000 |
| 2002/11/20 | 225 | 237 | 224 | 237 | 220,000 |
| 2002/11/19 | 227 | 230 | 224 | 225 | 222,000 |
| 2002/11/18 | 238 | 238 | 226 | 226 | 270,000 |
| 2002/11/15 | 234 | 248 | 228 | 228 | 294,000 |
| 2002/11/14 | 243 | 246 | 232 | 233 | 292,000 |
| 2002/11/13 | 252 | 252 | 238 | 240 | 410,000 |
| 2002/11/12 | 262 | 263 | 254 | 254 | 328,000 |
| 2002/11/11 | 267 | 267 | 260 | 263 | 496,000 |
| 2002/11/08 | 269 | 270 | 265 | 267 | 487,000 |
| 2002/11/07 | 271 | 275 | 270 | 271 | 315,000 |
| 2002/11/06 | 269 | 270 | 267 | 270 | 371,000 |
| 2002/11/05 | 275 | 276 | 262 | 264 | 614,000 |
| 2002/11/01 | 283 | 283 | 272 | 275 | 442,000 |
| 2002/10/31 | 294 | 295 | 281 | 283 | 442,000 |
| 2002/10/30 | 292 | 300 | 292 | 296 | 231,000 |
| 2002/10/29 | 296 | 298 | 292 | 297 | 162,000 |
| 2002/10/28 | 297 | 301 | 292 | 301 | 194,000 |
| 2002/10/25 | 296 | 307 | 296 | 301 | 197,000 |
| 2002/10/24 | 301 | 302 | 296 | 296 | 156,000 |
| 2002/10/23 | 305 | 306 | 298 | 302 | 266,000 |
| 2002/10/22 | 312 | 312 | 305 | 309 | 236,000 |
| 2002/10/21 | 315 | 317 | 310 | 313 | 149,000 |
| 2002/10/18 | 321 | 322 | 315 | 315 | 159,000 |
| 2002/10/17 | 311 | 318 | 311 | 316 | 243,000 |
| 2002/10/16 | 314 | 315 | 309 | 309 | 296,000 |
| 2002/10/15 | 312 | 316 | 310 | 313 | 245,000 |
| 2002/10/11 | 315 | 316 | 308 | 309 | 593,000 |
| 2002/10/10 | 311 | 315 | 308 | 315 | 197,000 |
| 2002/10/09 | 313 | 318 | 308 | 313 | 268,000 |
| 2002/10/08 | 321 | 321 | 310 | 313 | 325,000 |
| 2002/10/07 | 334 | 339 | 318 | 321 | 315,000 |
| 2002/10/04 | 330 | 344 | 328 | 344 | 422,000 |
| 2002/10/03 | 333 | 337 | 328 | 335 | 182,000 |
| 2002/10/02 | 329 | 332 | 328 | 329 | 167,000 |
| 2002/10/01 | 331 | 333 | 323 | 333 | 176,000 |
| 2002/09/30 | 336 | 344 | 333 | 336 | 184,000 |
| 2002/09/27 | 336 | 340 | 335 | 338 | 270,000 |
| 2002/09/26 | 328 | 333 | 323 | 333 | 211,000 |
| 2002/09/25 | 328 | 329 | 320 | 327 | 227,000 |
| 2002/09/24 | 328 | 330 | 321 | 330 | 253,000 |
| 2002/09/20 | 326 | 337 | 325 | 327 | 227,000 |
| 2002/09/19 | 330 | 338 | 325 | 336 | 443,000 |
| 2002/09/18 | 319 | 326 | 314 | 326 | 267,000 |
| 2002/09/17 | 320 | 325 | 317 | 324 | 259,000 |
| 2002/09/13 | 307 | 312 | 307 | 310 | 2,438,000 |
| 2002/09/12 | 308 | 313 | 306 | 310 | 166,000 |
| 2002/09/11 | 309 | 311 | 308 | 308 | 110,000 |
| 2002/09/10 | 310 | 315 | 306 | 307 | 210,000 |
| 2002/09/09 | 309 | 312 | 307 | 309 | 322,000 |
| 2002/09/06 | 308 | 309 | 305 | 309 | 162,000 |
| 2002/09/05 | 307 | 312 | 306 | 310 | 219,000 |
| 2002/09/04 | 311 | 313 | 307 | 311 | 180,000 |
| 2002/09/03 | 317 | 317 | 311 | 313 | 273,000 |
| 2002/09/02 | 321 | 321 | 317 | 320 | 131,000 |
| 2002/08/30 | 322 | 322 | 317 | 322 | 155,000 |
| 2002/08/29 | 320 | 322 | 318 | 322 | 177,000 |
| 2002/08/28 | 325 | 326 | 322 | 323 | 155,000 |
| 2002/08/27 | 325 | 327 | 323 | 326 | 212,000 |
| 2002/08/26 | 320 | 332 | 320 | 328 | 389,000 |
| 2002/08/23 | 323 | 327 | 319 | 321 | 156,000 |
| 2002/08/22 | 318 | 323 | 316 | 323 | 220,000 |
| 2002/08/21 | 321 | 325 | 319 | 321 | 216,000 |
| 2002/08/20 | 333 | 336 | 321 | 323 | 262,000 |
| 2002/08/19 | 338 | 339 | 323 | 328 | 248,000 |
| 2002/08/16 | 342 | 343 | 338 | 339 | 96,000 |
| 2002/08/15 | 339 | 346 | 328 | 343 | 257,000 |
| 2002/08/14 | 330 | 335 | 330 | 334 | 92,000 |
| 2002/08/13 | 327 | 335 | 327 | 331 | 113,000 |
| 2002/08/12 | 337 | 342 | 329 | 329 | 127,000 |
| 2002/08/09 | 334 | 345 | 334 | 340 | 581,000 |
| 2002/08/08 | 341 | 345 | 333 | 339 | 154,000 |
| 2002/08/07 | 334 | 339 | 330 | 338 | 243,000 |
| 2002/08/06 | 337 | 339 | 329 | 331 | 172,000 |
| 2002/08/05 | 327 | 340 | 327 | 339 | 236,000 |
| 2002/08/02 | 321 | 332 | 316 | 327 | 272,000 |
| 2002/08/01 | 328 | 328 | 319 | 321 | 290,000 |
| 2002/07/31 | 334 | 334 | 326 | 327 | 209,000 |
| 2002/07/30 | 337 | 338 | 329 | 333 | 279,000 |
| 2002/07/29 | 328 | 335 | 327 | 329 | 390,000 |
| 2002/07/26 | 331 | 335 | 325 | 326 | 348,000 |
| 2002/07/25 | 340 | 340 | 333 | 336 | 250,000 |
| 2002/07/24 | 333 | 342 | 330 | 331 | 315,000 |
| 2002/07/23 | 334 | 345 | 329 | 338 | 169,000 |
| 2002/07/22 | 333 | 350 | 332 | 337 | 234,000 |
| 2002/07/19 | 341 | 344 | 336 | 337 | 271,000 |
| 2002/07/18 | 354 | 355 | 347 | 349 | 269,000 |
| 2002/07/17 | 341 | 352 | 335 | 350 | 263,000 |
| 2002/07/16 | 355 | 357 | 345 | 345 | 270,000 |
| 2002/07/15 | 358 | 358 | 346 | 350 | 174,000 |
| 2002/07/12 | 357 | 363 | 350 | 358 | 668,000 |
| 2002/07/11 | 356 | 359 | 343 | 349 | 246,000 |
| 2002/07/10 | 369 | 375 | 361 | 361 | 256,000 |
| 2002/07/09 | 367 | 371 | 362 | 371 | 248,000 |
| 2002/07/08 | 370 | 370 | 357 | 359 | 254,000 |
| 2002/07/05 | 363 | 374 | 362 | 369 | 349,000 |
| 2002/07/04 | 359 | 363 | 351 | 356 | 151,000 |
| 2002/07/03 | 348 | 368 | 348 | 364 | 330,000 |
| 2002/07/02 | 348 | 354 | 342 | 353 | 273,000 |
| 2002/07/01 | 352 | 352 | 343 | 347 | 465,000 |
| 2002/06/28 | 333 | 343 | 327 | 342 | 419,000 |
| 2002/06/27 | 334 | 334 | 326 | 330 | 474,000 |
| 2002/06/26 | 331 | 336 | 330 | 334 | 522,000 |
| 2002/06/25 | 331 | 342 | 331 | 340 | 328,000 |
| 2002/06/24 | 326 | 335 | 326 | 335 | 209,000 |
| 2002/06/21 | 327 | 330 | 325 | 329 | 317,000 |
| 2002/06/20 | 331 | 337 | 323 | 337 | 418,000 |
| 2002/06/19 | 332 | 338 | 330 | 331 | 505,000 |
| 2002/06/18 | 345 | 346 | 328 | 342 | 449,000 |
| 2002/06/17 | 344 | 349 | 332 | 341 | 305,000 |
| 2002/06/14 | 355 | 355 | 342 | 344 | 2,088,000 |
| 2002/06/13 | 365 | 365 | 354 | 355 | 219,000 |
| 2002/06/12 | 362 | 364 | 356 | 362 | 242,000 |
| 2002/06/11 | 365 | 367 | 361 | 361 | 228,000 |
| 2002/06/10 | 366 | 366 | 361 | 362 | 145,000 |
| 2002/06/07 | 365 | 369 | 361 | 361 | 272,000 |
| 2002/06/06 | 375 | 377 | 366 | 371 | 231,000 |
| 2002/06/05 | 383 | 383 | 375 | 378 | 99,000 |
| 2002/06/04 | 380 | 383 | 376 | 378 | 214,000 |
| 2002/06/03 | 391 | 391 | 378 | 381 | 338,000 |
| 2002/05/31 | 387 | 393 | 381 | 389 | 284,000 |
| 2002/05/30 | 385 | 387 | 376 | 382 | 275,000 |
| 2002/05/29 | 387 | 392 | 386 | 388 | 119,000 |
| 2002/05/28 | 391 | 394 | 390 | 390 | 167,000 |
| 2002/05/27 | 393 | 398 | 392 | 396 | 223,000 |
| 2002/05/24 | 394 | 394 | 387 | 394 | 199,000 |
| 2002/05/23 | 393 | 396 | 388 | 392 | 304,000 |
| 2002/05/22 | 386 | 395 | 381 | 394 | 395,000 |
| 2002/05/21 | 381 | 385 | 381 | 381 | 196,000 |
| 2002/05/20 | 380 | 387 | 380 | 385 | 177,000 |
| 2002/05/17 | 388 | 393 | 382 | 382 | 372,000 |
| 2002/05/16 | 386 | 388 | 378 | 383 | 217,000 |
| 2002/05/15 | 386 | 390 | 382 | 389 | 325,000 |
| 2002/05/14 | 388 | 388 | 375 | 376 | 189,000 |
| 2002/05/13 | 383 | 385 | 378 | 381 | 138,000 |
| 2002/05/10 | 388 | 393 | 378 | 390 | 344,000 |
| 2002/05/09 | 388 | 393 | 385 | 390 | 281,000 |
| 2002/05/08 | 367 | 385 | 367 | 384 | 351,000 |
| 2002/05/07 | 375 | 375 | 364 | 368 | 195,000 |
| 2002/05/02 | 377 | 377 | 373 | 374 | 63,000 |
| 2002/05/01 | 377 | 378 | 374 | 376 | 105,000 |
| 2002/04/30 | 367 | 375 | 367 | 375 | 122,000 |
| 2002/04/26 | 383 | 383 | 371 | 375 | 167,000 |
| 2002/04/25 | 376 | 382 | 375 | 380 | 135,000 |
| 2002/04/24 | 376 | 385 | 372 | 375 | 197,000 |
| 2002/04/23 | 376 | 384 | 373 | 381 | 193,000 |
| 2002/04/22 | 381 | 386 | 379 | 383 | 293,000 |
| 2002/04/19 | 384 | 385 | 375 | 382 | 297,000 |
| 2002/04/18 | 386 | 390 | 383 | 387 | 247,000 |
| 2002/04/17 | 377 | 386 | 375 | 386 | 282,000 |
| 2002/04/16 | 377 | 382 | 371 | 382 | 501,000 |
| 2002/04/15 | 366 | 379 | 362 | 377 | 327,000 |
| 2002/04/12 | 382 | 384 | 359 | 362 | 992,000 |
| 2002/04/11 | 391 | 391 | 383 | 387 | 303,000 |
| 2002/04/10 | 394 | 394 | 387 | 394 | 423,000 |
| 2002/04/09 | 390 | 394 | 388 | 394 | 384,000 |
| 2002/04/08 | 393 | 394 | 389 | 390 | 431,000 |
| 2002/04/05 | 392 | 395 | 388 | 395 | 329,000 |
| 2002/04/04 | 392 | 397 | 389 | 390 | 352,000 |
| 2002/04/03 | 395 | 399 | 391 | 398 | 500,000 |
| 2002/04/02 | 389 | 395 | 384 | 395 | 475,000 |
| 2002/04/01 | 395 | 395 | 381 | 384 | 330,000 |
| 2002/03/29 | 394 | 398 | 387 | 398 | 671,000 |
| 2002/03/28 | 389 | 395 | 385 | 393 | 191,000 |
| 2002/03/27 | 384 | 394 | 381 | 394 | 155,000 |
| 2002/03/26 | 390 | 395 | 386 | 387 | 256,000 |
| 2002/03/25 | 389 | 395 | 388 | 394 | 233,000 |
| 2002/03/22 | 385 | 393 | 384 | 392 | 167,000 |
| 2002/03/20 | 392 | 392 | 381 | 384 | 309,000 |
| 2002/03/19 | 388 | 395 | 385 | 394 | 500,000 |
| 2002/03/18 | 388 | 388 | 381 | 385 | 124,000 |
| 2002/03/15 | 379 | 389 | 379 | 388 | 153,000 |
| 2002/03/14 | 385 | 388 | 364 | 388 | 232,000 |
| 2002/03/13 | 384 | 393 | 377 | 380 | 325,000 |
| 2002/03/12 | 389 | 394 | 386 | 389 | 424,000 |
| 2002/03/11 | 381 | 395 | 376 | 388 | 309,000 |
| 2002/03/08 | 384 | 394 | 360 | 390 | 2,051,000 |
| 2002/03/07 | 377 | 383 | 369 | 379 | 306,000 |
| 2002/03/06 | 360 | 378 | 360 | 364 | 424,000 |
| 2002/03/05 | 363 | 365 | 352 | 359 | 307,000 |
| 2002/03/04 | 348 | 363 | 346 | 363 | 365,000 |
| 2002/03/01 | 339 | 342 | 335 | 341 | 187,000 |
| 2002/02/28 | 344 | 349 | 338 | 339 | 222,000 |
| 2002/02/27 | 333 | 352 | 332 | 352 | 495,000 |
| 2002/02/26 | 327 | 333 | 323 | 326 | 415,000 |
| 2002/02/25 | 325 | 326 | 314 | 325 | 395,000 |
| 2002/02/22 | 327 | 329 | 320 | 329 | 201,000 |
| 2002/02/21 | 311 | 333 | 309 | 329 | 300,000 |
| 2002/02/20 | 310 | 314 | 308 | 310 | 275,000 |
| 2002/02/19 | 315 | 317 | 310 | 313 | 206,000 |
| 2002/02/18 | 315 | 318 | 315 | 315 | 111,000 |
| 2002/02/15 | 318 | 323 | 314 | 314 | 253,000 |
| 2002/02/14 | 317 | 328 | 317 | 318 | 233,000 |
| 2002/02/13 | 317 | 323 | 315 | 317 | 265,000 |
| 2002/02/12 | 315 | 322 | 310 | 310 | 204,000 |
| 2002/02/08 | 312 | 320 | 310 | 315 | 1,133,000 |
| 2002/02/07 | 310 | 314 | 305 | 305 | 312,000 |
| 2002/02/06 | 313 | 314 | 305 | 305 | 274,000 |
| 2002/02/05 | 321 | 327 | 312 | 312 | 298,000 |
| 2002/02/04 | 318 | 324 | 317 | 319 | 236,000 |
| 2002/02/01 | 316 | 317 | 311 | 315 | 353,000 |
| 2002/01/31 | 322 | 325 | 317 | 317 | 238,000 |
| 2002/01/30 | 321 | 325 | 316 | 325 | 365,000 |
| 2002/01/29 | 318 | 323 | 316 | 316 | 302,000 |
| 2002/01/28 | 316 | 320 | 313 | 313 | 345,000 |
| 2002/01/25 | 323 | 323 | 313 | 320 | 365,000 |
| 2002/01/24 | 328 | 334 | 318 | 321 | 343,000 |
| 2002/01/23 | 326 | 329 | 323 | 328 | 289,000 |
| 2002/01/22 | 326 | 329 | 321 | 321 | 243,000 |
| 2002/01/21 | 330 | 335 | 325 | 325 | 347,000 |
| 2002/01/18 | 321 | 326 | 319 | 320 | 270,000 |
| 2002/01/17 | 327 | 330 | 317 | 318 | 289,000 |
| 2002/01/16 | 325 | 330 | 322 | 322 | 277,000 |
| 2002/01/15 | 326 | 330 | 325 | 325 | 237,000 |
| 2002/01/11 | 348 | 349 | 335 | 335 | 402,000 |
| 2002/01/10 | 346 | 350 | 342 | 346 | 191,000 |
| 2002/01/09 | 345 | 355 | 345 | 350 | 163,000 |
| 2002/01/08 | 347 | 353 | 346 | 350 | 173,000 |
| 2002/01/07 | 348 | 357 | 344 | 354 | 201,000 |
| 2002/01/04 | 340 | 346 | 340 | 343 | 129,000 |