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 |
|---|---|---|---|---|---|
| 2008/12/30 | 494 | 520 | 494 | 520 | 284,000 |
| 2008/12/29 | 496 | 500 | 490 | 500 | 239,000 |
| 2008/12/26 | 490 | 497 | 490 | 496 | 213,000 |
| 2008/12/25 | 500 | 501 | 488 | 491 | 273,000 |
| 2008/12/24 | 496 | 501 | 488 | 497 | 605,000 |
| 2008/12/22 | 494 | 502 | 493 | 498 | 533,000 |
| 2008/12/19 | 484 | 498 | 484 | 490 | 619,000 |
| 2008/12/18 | 484 | 492 | 480 | 489 | 645,000 |
| 2008/12/17 | 477 | 487 | 470 | 479 | 817,000 |
| 2008/12/16 | 479 | 487 | 470 | 482 | 925,000 |
| 2008/12/15 | 474 | 500 | 471 | 478 | 1,694,000 |
| 2008/12/12 | 444 | 484 | 440 | 471 | 2,389,000 |
| 2008/12/11 | 439 | 447 | 422 | 445 | 1,708,000 |
| 2008/12/10 | 431 | 444 | 426 | 434 | 1,699,000 |
| 2008/12/09 | 436 | 447 | 436 | 439 | 873,000 |
| 2008/12/08 | 424 | 432 | 420 | 431 | 671,000 |
| 2008/12/05 | 428 | 430 | 410 | 414 | 1,019,000 |
| 2008/12/04 | 428 | 436 | 414 | 423 | 1,484,000 |
| 2008/12/03 | 443 | 446 | 427 | 432 | 1,115,000 |
| 2008/12/02 | 452 | 454 | 442 | 443 | 736,000 |
| 2008/12/01 | 461 | 472 | 455 | 460 | 736,000 |
| 2008/11/28 | 459 | 461 | 450 | 456 | 604,000 |
| 2008/11/27 | 444 | 462 | 444 | 458 | 1,222,000 |
| 2008/11/26 | 477 | 477 | 435 | 439 | 1,353,000 |
| 2008/11/25 | 479 | 482 | 458 | 474 | 562,000 |
| 2008/11/21 | 457 | 467 | 451 | 466 | 842,000 |
| 2008/11/20 | 481 | 484 | 467 | 469 | 711,000 |
| 2008/11/19 | 490 | 494 | 478 | 486 | 623,000 |
| 2008/11/18 | 467 | 490 | 466 | 481 | 1,152,000 |
| 2008/11/17 | 453 | 477 | 453 | 468 | 749,000 |
| 2008/11/14 | 473 | 481 | 454 | 458 | 1,423,000 |
| 2008/11/13 | 471 | 472 | 450 | 459 | 918,000 |
| 2008/11/12 | 473 | 490 | 466 | 480 | 577,000 |
| 2008/11/11 | 481 | 482 | 464 | 473 | 618,000 |
| 2008/11/10 | 492 | 498 | 474 | 486 | 487,000 |
| 2008/11/07 | 470 | 490 | 462 | 482 | 1,219,000 |
| 2008/11/06 | 485 | 502 | 483 | 490 | 744,000 |
| 2008/11/05 | 509 | 510 | 487 | 495 | 857,000 |
| 2008/11/04 | 455 | 497 | 455 | 495 | 882,000 |
| 2008/10/31 | 455 | 472 | 446 | 460 | 1,188,000 |
| 2008/10/30 | 461 | 465 | 440 | 447 | 1,285,000 |
| 2008/10/29 | 477 | 480 | 429 | 463 | 1,560,000 |
| 2008/10/28 | 419 | 468 | 419 | 467 | 1,148,000 |
| 2008/10/27 | 462 | 476 | 404 | 416 | 1,037,000 |
| 2008/10/24 | 477 | 482 | 456 | 461 | 922,000 |
| 2008/10/23 | 481 | 486 | 458 | 482 | 899,000 |
| 2008/10/22 | 517 | 531 | 498 | 501 | 1,026,000 |
| 2008/10/21 | 547 | 559 | 512 | 519 | 1,642,000 |
| 2008/10/20 | 562 | 563 | 538 | 545 | 1,315,000 |
| 2008/10/17 | 513 | 544 | 513 | 544 | 1,502,000 |
| 2008/10/16 | 463 | 509 | 445 | 495 | 1,582,000 |
| 2008/10/15 | 489 | 489 | 467 | 483 | 856,000 |
| 2008/10/14 | 483 | 491 | 464 | 486 | 817,000 |
| 2008/10/10 | 440 | 452 | 430 | 433 | 881,000 |
| 2008/10/09 | 477 | 496 | 474 | 479 | 973,000 |
| 2008/10/08 | 500 | 514 | 474 | 477 | 1,087,000 |
| 2008/10/07 | 500 | 535 | 500 | 520 | 788,000 |
| 2008/10/06 | 557 | 562 | 535 | 537 | 765,000 |
| 2008/10/03 | 543 | 572 | 539 | 567 | 871,000 |
| 2008/10/02 | 552 | 561 | 544 | 544 | 416,000 |
| 2008/10/01 | 564 | 566 | 552 | 556 | 649,000 |
| 2008/09/30 | 530 | 560 | 522 | 560 | 915,000 |
| 2008/09/29 | 537 | 553 | 535 | 547 | 706,000 |
| 2008/09/26 | 548 | 552 | 534 | 539 | 803,000 |
| 2008/09/25 | 562 | 573 | 549 | 553 | 1,457,000 |
| 2008/09/24 | 536 | 561 | 533 | 545 | 959,000 |
| 2008/09/22 | 590 | 590 | 526 | 531 | 1,701,000 |
| 2008/09/19 | 620 | 624 | 565 | 571 | 2,219,000 |
| 2008/09/18 | 620 | 620 | 598 | 615 | 1,064,000 |
| 2008/09/17 | 650 | 650 | 624 | 630 | 797,000 |
| 2008/09/16 | 587 | 632 | 587 | 617 | 1,599,000 |
| 2008/09/12 | 620 | 630 | 607 | 627 | 974,000 |
| 2008/09/11 | 645 | 646 | 609 | 610 | 1,427,000 |
| 2008/09/10 | 622 | 647 | 621 | 643 | 1,427,000 |
| 2008/09/09 | 616 | 627 | 606 | 623 | 1,102,000 |
| 2008/09/08 | 618 | 627 | 604 | 610 | 1,109,000 |
| 2008/09/05 | 586 | 619 | 580 | 615 | 1,430,000 |
| 2008/09/04 | 626 | 628 | 604 | 606 | 1,794,000 |
| 2008/09/03 | 609 | 639 | 606 | 638 | 2,122,000 |
| 2008/09/02 | 605 | 609 | 588 | 596 | 915,000 |
| 2008/09/01 | 603 | 613 | 599 | 604 | 662,000 |
| 2008/08/29 | 596 | 607 | 594 | 605 | 1,152,000 |
| 2008/08/28 | 580 | 603 | 575 | 603 | 1,659,000 |
| 2008/08/27 | 575 | 575 | 564 | 575 | 693,000 |
| 2008/08/26 | 564 | 574 | 559 | 574 | 656,000 |
| 2008/08/25 | 570 | 577 | 566 | 574 | 489,000 |
| 2008/08/22 | 563 | 574 | 561 | 566 | 725,000 |
| 2008/08/21 | 581 | 581 | 566 | 572 | 755,000 |
| 2008/08/20 | 559 | 581 | 557 | 581 | 808,000 |
| 2008/08/19 | 576 | 577 | 562 | 564 | 803,000 |
| 2008/08/18 | 569 | 586 | 566 | 573 | 696,000 |
| 2008/08/15 | 560 | 572 | 555 | 569 | 1,122,000 |
| 2008/08/14 | 549 | 556 | 542 | 544 | 757,000 |
| 2008/08/13 | 571 | 576 | 550 | 556 | 1,616,000 |
| 2008/08/12 | 577 | 588 | 569 | 572 | 2,979,000 |
| 2008/08/11 | 533 | 561 | 531 | 561 | 3,191,000 |
| 2008/08/08 | 499 | 516 | 488 | 513 | 819,000 |
| 2008/08/07 | 515 | 515 | 498 | 502 | 654,000 |
| 2008/08/06 | 512 | 521 | 511 | 515 | 698,000 |
| 2008/08/05 | 533 | 533 | 509 | 510 | 1,360,000 |
| 2008/08/04 | 517 | 534 | 517 | 532 | 1,188,000 |
| 2008/08/01 | 514 | 518 | 507 | 517 | 737,000 |
| 2008/07/31 | 519 | 528 | 509 | 520 | 1,506,000 |
| 2008/07/30 | 494 | 521 | 487 | 521 | 1,934,000 |
| 2008/07/29 | 485 | 495 | 477 | 479 | 1,038,000 |
| 2008/07/28 | 491 | 502 | 490 | 499 | 856,000 |
| 2008/07/25 | 489 | 497 | 485 | 487 | 1,137,000 |
| 2008/07/24 | 476 | 487 | 475 | 487 | 1,227,000 |
| 2008/07/23 | 464 | 474 | 459 | 473 | 1,140,000 |
| 2008/07/22 | 447 | 453 | 435 | 452 | 1,571,000 |
| 2008/07/18 | 437 | 440 | 427 | 432 | 1,673,000 |
| 2008/07/17 | 447 | 449 | 426 | 432 | 1,929,000 |
| 2008/07/16 | 448 | 453 | 435 | 437 | 1,496,000 |
| 2008/07/15 | 454 | 456 | 441 | 448 | 1,309,000 |
| 2008/07/14 | 468 | 475 | 461 | 464 | 1,189,000 |
| 2008/07/11 | 469 | 475 | 459 | 472 | 1,277,000 |
| 2008/07/10 | 458 | 472 | 451 | 469 | 1,412,000 |
| 2008/07/09 | 464 | 469 | 455 | 457 | 1,266,000 |
| 2008/07/08 | 467 | 475 | 442 | 449 | 1,999,000 |
| 2008/07/07 | 443 | 449 | 433 | 449 | 1,208,000 |
| 2008/07/04 | 450 | 452 | 433 | 439 | 725,000 |
| 2008/07/03 | 449 | 453 | 439 | 445 | 1,954,000 |
| 2008/07/02 | 452 | 459 | 445 | 453 | 864,000 |
| 2008/07/01 | 451 | 463 | 439 | 447 | 1,664,000 |
| 2008/06/30 | 443 | 456 | 442 | 448 | 646,000 |
| 2008/06/27 | 444 | 449 | 438 | 448 | 923,000 |
| 2008/06/26 | 458 | 458 | 444 | 453 | 1,796,000 |
| 2008/06/25 | 443 | 459 | 442 | 459 | 1,950,000 |
| 2008/06/24 | 435 | 443 | 430 | 442 | 1,304,000 |
| 2008/06/23 | 417 | 432 | 415 | 430 | 646,000 |
| 2008/06/20 | 426 | 430 | 415 | 420 | 1,210,000 |
| 2008/06/19 | 433 | 435 | 411 | 421 | 2,389,000 |
| 2008/06/18 | 446 | 446 | 427 | 434 | 2,100,000 |
| 2008/06/17 | 452 | 455 | 446 | 446 | 1,376,000 |
| 2008/06/16 | 459 | 459 | 446 | 449 | 1,007,000 |
| 2008/06/13 | 467 | 469 | 454 | 456 | 911,000 |
| 2008/06/12 | 453 | 463 | 447 | 457 | 1,142,000 |
| 2008/06/11 | 468 | 468 | 458 | 463 | 1,068,000 |
| 2008/06/10 | 460 | 470 | 457 | 463 | 1,332,000 |
| 2008/06/09 | 454 | 462 | 452 | 455 | 959,000 |
| 2008/06/06 | 485 | 486 | 461 | 469 | 1,531,000 |
| 2008/06/05 | 481 | 482 | 471 | 479 | 615,000 |
| 2008/06/04 | 468 | 481 | 466 | 476 | 1,177,000 |
| 2008/06/03 | 478 | 489 | 460 | 461 | 2,177,000 |
| 2008/06/02 | 494 | 496 | 473 | 473 | 1,195,000 |
| 2008/05/30 | 480 | 490 | 474 | 490 | 1,219,000 |
| 2008/05/29 | 470 | 475 | 464 | 470 | 941,000 |
| 2008/05/28 | 468 | 468 | 458 | 460 | 539,000 |
| 2008/05/27 | 465 | 466 | 454 | 458 | 900,000 |
| 2008/05/26 | 475 | 477 | 460 | 460 | 845,000 |
| 2008/05/23 | 488 | 493 | 476 | 476 | 876,000 |
| 2008/05/22 | 468 | 487 | 462 | 486 | 1,045,000 |
| 2008/05/21 | 469 | 490 | 469 | 471 | 1,895,000 |
| 2008/05/20 | 475 | 487 | 467 | 474 | 1,420,000 |
| 2008/05/19 | 489 | 495 | 474 | 479 | 1,432,000 |
| 2008/05/16 | 475 | 502 | 472 | 489 | 1,903,000 |
| 2008/05/15 | 460 | 469 | 458 | 465 | 1,363,000 |
| 2008/05/14 | 469 | 476 | 460 | 464 | 2,306,000 |
| 2008/05/13 | 473 | 480 | 446 | 465 | 4,004,000 |
| 2008/05/12 | 450 | 475 | 450 | 475 | 3,614,000 |
| 2008/05/09 | 410 | 411 | 394 | 395 | 789,000 |
| 2008/05/08 | 402 | 409 | 401 | 403 | 582,000 |
| 2008/05/07 | 391 | 405 | 391 | 397 | 1,123,000 |
| 2008/05/02 | 387 | 392 | 386 | 388 | 370,000 |
| 2008/05/01 | 396 | 397 | 387 | 389 | 879,000 |
| 2008/04/30 | 375 | 387 | 375 | 381 | 801,000 |
| 2008/04/28 | 367 | 371 | 363 | 370 | 558,000 |
| 2008/04/25 | 368 | 375 | 365 | 366 | 822,000 |
| 2008/04/24 | 372 | 372 | 363 | 363 | 771,000 |
| 2008/04/23 | 378 | 382 | 373 | 377 | 651,000 |
| 2008/04/22 | 374 | 382 | 374 | 377 | 586,000 |
| 2008/04/21 | 379 | 385 | 373 | 374 | 666,000 |
| 2008/04/18 | 380 | 388 | 368 | 372 | 1,264,000 |
| 2008/04/17 | 385 | 390 | 375 | 384 | 1,215,000 |
| 2008/04/16 | 368 | 377 | 365 | 376 | 722,000 |
| 2008/04/15 | 366 | 373 | 360 | 363 | 1,205,000 |
| 2008/04/14 | 371 | 371 | 358 | 366 | 1,845,000 |
| 2008/04/11 | 369 | 386 | 362 | 386 | 1,483,000 |
| 2008/04/10 | 389 | 390 | 357 | 365 | 2,529,000 |
| 2008/04/09 | 399 | 407 | 389 | 390 | 769,000 |
| 2008/04/08 | 413 | 422 | 396 | 398 | 1,224,000 |
| 2008/04/07 | 434 | 434 | 415 | 418 | 989,000 |
| 2008/04/04 | 399 | 436 | 399 | 434 | 2,079,000 |
| 2008/04/03 | 418 | 425 | 388 | 418 | 3,904,000 |
| 2008/04/02 | 403 | 438 | 385 | 437 | 3,319,000 |
| 2008/04/01 | 382 | 413 | 381 | 408 | 1,867,000 |
| 2008/03/31 | 381 | 387 | 377 | 387 | 923,000 |
| 2008/03/28 | 372 | 378 | 367 | 377 | 500,000 |
| 2008/03/27 | 374 | 378 | 373 | 377 | 573,000 |
| 2008/03/26 | 371 | 381 | 366 | 379 | 787,000 |
| 2008/03/25 | 383 | 387 | 378 | 380 | 1,106,000 |
| 2008/03/24 | 382 | 385 | 377 | 383 | 800,000 |
| 2008/03/21 | 363 | 393 | 361 | 386 | 3,410,000 |
| 2008/03/19 | 349 | 357 | 348 | 351 | 946,000 |
| 2008/03/18 | 332 | 349 | 327 | 347 | 1,899,000 |
| 2008/03/17 | 326 | 330 | 316 | 330 | 1,030,000 |
| 2008/03/14 | 325 | 331 | 314 | 328 | 1,593,000 |
| 2008/03/13 | 325 | 328 | 322 | 328 | 1,041,000 |
| 2008/03/12 | 330 | 330 | 322 | 325 | 1,183,000 |
| 2008/03/11 | 314 | 321 | 314 | 318 | 548,000 |
| 2008/03/10 | 325 | 326 | 313 | 314 | 903,000 |
| 2008/03/07 | 328 | 330 | 326 | 326 | 656,000 |
| 2008/03/06 | 330 | 334 | 325 | 333 | 762,000 |
| 2008/03/05 | 326 | 327 | 324 | 326 | 1,003,000 |
| 2008/03/04 | 332 | 334 | 325 | 326 | 948,000 |
| 2008/03/03 | 338 | 339 | 330 | 330 | 1,101,000 |
| 2008/02/29 | 343 | 346 | 336 | 342 | 1,277,000 |
| 2008/02/28 | 350 | 350 | 341 | 343 | 1,457,000 |
| 2008/02/27 | 356 | 357 | 352 | 352 | 1,635,000 |
| 2008/02/26 | 380 | 381 | 368 | 370 | 1,076,000 |
| 2008/02/25 | 374 | 374 | 361 | 373 | 1,307,000 |
| 2008/02/22 | 366 | 373 | 363 | 369 | 685,000 |
| 2008/02/21 | 360 | 372 | 360 | 367 | 855,000 |
| 2008/02/20 | 363 | 363 | 355 | 355 | 817,000 |
| 2008/02/19 | 364 | 364 | 352 | 362 | 1,386,000 |
| 2008/02/18 | 347 | 361 | 346 | 361 | 1,144,000 |
| 2008/02/15 | 342 | 342 | 336 | 337 | 750,000 |
| 2008/02/14 | 350 | 350 | 344 | 346 | 585,000 |
| 2008/02/13 | 343 | 351 | 343 | 343 | 584,000 |
| 2008/02/12 | 347 | 347 | 337 | 338 | 702,000 |
| 2008/02/08 | 344 | 357 | 343 | 349 | 1,594,000 |
| 2008/02/07 | 387 | 387 | 327 | 341 | 3,547,000 |
| 2008/02/06 | 400 | 404 | 392 | 392 | 553,000 |
| 2008/02/05 | 402 | 408 | 400 | 408 | 412,000 |
| 2008/02/04 | 402 | 402 | 395 | 398 | 336,000 |
| 2008/02/01 | 397 | 398 | 392 | 393 | 347,000 |
| 2008/01/31 | 381 | 394 | 381 | 394 | 335,000 |
| 2008/01/30 | 388 | 393 | 382 | 385 | 389,000 |
| 2008/01/29 | 397 | 398 | 384 | 386 | 482,000 |
| 2008/01/28 | 394 | 398 | 386 | 386 | 522,000 |
| 2008/01/25 | 394 | 401 | 390 | 392 | 667,000 |
| 2008/01/24 | 382 | 395 | 382 | 393 | 324,000 |
| 2008/01/23 | 383 | 389 | 375 | 380 | 494,000 |
| 2008/01/22 | 391 | 395 | 378 | 378 | 567,000 |
| 2008/01/21 | 403 | 405 | 394 | 395 | 389,000 |
| 2008/01/18 | 385 | 408 | 382 | 403 | 644,000 |
| 2008/01/17 | 383 | 389 | 379 | 389 | 757,000 |
| 2008/01/16 | 398 | 399 | 380 | 383 | 867,000 |
| 2008/01/15 | 418 | 419 | 399 | 401 | 1,236,000 |
| 2008/01/11 | 416 | 420 | 409 | 413 | 763,000 |
| 2008/01/10 | 410 | 411 | 405 | 410 | 560,000 |
| 2008/01/09 | 402 | 406 | 396 | 405 | 552,000 |
| 2008/01/08 | 405 | 407 | 402 | 406 | 342,000 |
| 2008/01/07 | 400 | 405 | 393 | 404 | 679,000 |
| 2008/01/04 | 418 | 420 | 398 | 401 | 361,000 |