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 |
---|---|---|---|---|---|
2011/12/30 | 327 | 332 | 326 | 331 | 390,000 |
2011/12/29 | 324 | 327 | 322 | 326 | 188,000 |
2011/12/28 | 319 | 325 | 319 | 323 | 222,000 |
2011/12/27 | 320 | 322 | 319 | 320 | 166,000 |
2011/12/26 | 322 | 322 | 319 | 320 | 129,000 |
2011/12/22 | 323 | 323 | 317 | 319 | 179,000 |
2011/12/21 | 319 | 321 | 319 | 320 | 164,000 |
2011/12/20 | 317 | 319 | 317 | 319 | 109,000 |
2011/12/19 | 319 | 320 | 314 | 314 | 259,000 |
2011/12/16 | 322 | 323 | 319 | 319 | 147,000 |
2011/12/15 | 322 | 323 | 320 | 320 | 150,000 |
2011/12/14 | 325 | 326 | 323 | 323 | 121,000 |
2011/12/13 | 325 | 327 | 324 | 325 | 353,000 |
2011/12/12 | 331 | 333 | 328 | 329 | 300,000 |
2011/12/09 | 330 | 331 | 328 | 330 | 400,000 |
2011/12/08 | 326 | 330 | 325 | 330 | 332,000 |
2011/12/07 | 325 | 327 | 324 | 327 | 403,000 |
2011/12/06 | 326 | 328 | 322 | 323 | 519,000 |
2011/12/05 | 319 | 327 | 318 | 324 | 562,000 |
2011/12/02 | 315 | 317 | 313 | 315 | 601,000 |
2011/12/01 | 313 | 316 | 312 | 313 | 817,000 |
2011/11/30 | 309 | 313 | 308 | 311 | 679,000 |
2011/11/29 | 311 | 312 | 306 | 309 | 611,000 |
2011/11/28 | 313 | 313 | 307 | 308 | 477,000 |
2011/11/25 | 320 | 322 | 312 | 313 | 407,000 |
2011/11/24 | 325 | 325 | 320 | 321 | 180,000 |
2011/11/22 | 323 | 328 | 323 | 326 | 299,000 |
2011/11/21 | 322 | 325 | 322 | 323 | 240,000 |
2011/11/18 | 322 | 324 | 319 | 321 | 275,000 |
2011/11/17 | 320 | 325 | 319 | 325 | 617,000 |
2011/11/16 | 326 | 326 | 318 | 319 | 396,000 |
2011/11/15 | 326 | 327 | 324 | 326 | 265,000 |
2011/11/14 | 325 | 328 | 324 | 325 | 314,000 |
2011/11/11 | 330 | 332 | 323 | 325 | 514,000 |
2011/11/10 | 333 | 334 | 330 | 331 | 308,000 |
2011/11/09 | 337 | 339 | 335 | 336 | 330,000 |
2011/11/08 | 338 | 340 | 336 | 336 | 208,000 |
2011/11/07 | 346 | 347 | 336 | 338 | 593,000 |
2011/11/04 | 350 | 350 | 347 | 347 | 282,000 |
2011/11/02 | 349 | 351 | 346 | 346 | 294,000 |
2011/11/01 | 350 | 353 | 350 | 352 | 208,000 |
2011/10/31 | 354 | 357 | 350 | 353 | 609,000 |
2011/10/28 | 349 | 351 | 347 | 347 | 524,000 |
2011/10/27 | 344 | 346 | 344 | 344 | 284,000 |
2011/10/26 | 349 | 349 | 344 | 345 | 366,000 |
2011/10/25 | 353 | 353 | 349 | 351 | 210,000 |
2011/10/24 | 352 | 353 | 350 | 351 | 217,000 |
2011/10/21 | 352 | 353 | 350 | 351 | 147,000 |
2011/10/20 | 353 | 354 | 350 | 351 | 228,000 |
2011/10/19 | 355 | 356 | 352 | 353 | 182,000 |
2011/10/18 | 357 | 357 | 351 | 353 | 300,000 |
2011/10/17 | 360 | 360 | 357 | 358 | 164,000 |
2011/10/14 | 360 | 363 | 356 | 357 | 467,000 |
2011/10/13 | 363 | 364 | 362 | 364 | 157,000 |
2011/10/12 | 359 | 364 | 359 | 363 | 379,000 |
2011/10/11 | 363 | 366 | 359 | 360 | 354,000 |
2011/10/07 | 364 | 364 | 360 | 361 | 290,000 |
2011/10/06 | 370 | 371 | 360 | 363 | 298,000 |
2011/10/05 | 374 | 374 | 367 | 368 | 193,000 |
2011/10/04 | 370 | 376 | 369 | 375 | 213,000 |
2011/10/03 | 367 | 374 | 367 | 373 | 208,000 |
2011/09/30 | 372 | 373 | 367 | 372 | 205,000 |
2011/09/29 | 365 | 372 | 365 | 372 | 262,000 |
2011/09/28 | 362 | 367 | 361 | 365 | 276,000 |
2011/09/27 | 361 | 363 | 361 | 363 | 286,000 |
2011/09/26 | 357 | 364 | 357 | 358 | 449,000 |
2011/09/22 | 360 | 361 | 357 | 358 | 195,000 |
2011/09/21 | 360 | 361 | 359 | 359 | 117,000 |
2011/09/20 | 358 | 361 | 358 | 359 | 250,000 |
2011/09/16 | 360 | 362 | 358 | 362 | 368,000 |
2011/09/15 | 357 | 360 | 356 | 359 | 225,000 |
2011/09/14 | 361 | 361 | 355 | 357 | 264,000 |
2011/09/13 | 363 | 363 | 359 | 359 | 180,000 |
2011/09/12 | 365 | 366 | 359 | 360 | 192,000 |
2011/09/09 | 368 | 370 | 367 | 368 | 218,000 |
2011/09/08 | 364 | 367 | 364 | 367 | 85,000 |
2011/09/07 | 365 | 366 | 362 | 363 | 180,000 |
2011/09/06 | 370 | 370 | 363 | 363 | 193,000 |
2011/09/05 | 367 | 371 | 367 | 369 | 123,000 |
2011/09/02 | 370 | 373 | 367 | 373 | 317,000 |
2011/09/01 | 367 | 372 | 365 | 372 | 319,000 |
2011/08/31 | 364 | 370 | 363 | 369 | 364,000 |
2011/08/30 | 363 | 365 | 362 | 363 | 252,000 |
2011/08/29 | 357 | 362 | 357 | 360 | 221,000 |
2011/08/26 | 358 | 359 | 357 | 357 | 165,000 |
2011/08/25 | 360 | 360 | 357 | 357 | 252,000 |
2011/08/24 | 362 | 362 | 357 | 358 | 154,000 |
2011/08/23 | 356 | 359 | 356 | 359 | 189,000 |
2011/08/22 | 358 | 360 | 356 | 356 | 266,000 |
2011/08/19 | 359 | 363 | 358 | 359 | 288,000 |
2011/08/18 | 365 | 365 | 361 | 362 | 300,000 |
2011/08/17 | 364 | 366 | 361 | 364 | 231,000 |
2011/08/16 | 367 | 367 | 363 | 366 | 190,000 |
2011/08/15 | 368 | 368 | 364 | 366 | 302,000 |
2011/08/12 | 371 | 371 | 361 | 366 | 485,000 |
2011/08/11 | 362 | 370 | 360 | 370 | 342,000 |
2011/08/10 | 366 | 368 | 363 | 365 | 613,000 |
2011/08/09 | 362 | 363 | 354 | 358 | 677,000 |
2011/08/08 | 367 | 372 | 366 | 368 | 673,000 |
2011/08/05 | 367 | 372 | 366 | 371 | 983,000 |
2011/08/04 | 373 | 373 | 370 | 372 | 413,000 |
2011/08/03 | 369 | 371 | 368 | 369 | 565,000 |
2011/08/02 | 370 | 374 | 369 | 374 | 350,000 |
2011/08/01 | 369 | 373 | 368 | 371 | 467,000 |
2011/07/29 | 370 | 370 | 368 | 369 | 329,000 |
2011/07/28 | 371 | 372 | 369 | 370 | 434,000 |
2011/07/27 | 374 | 374 | 372 | 372 | 158,000 |
2011/07/26 | 375 | 376 | 373 | 374 | 252,000 |
2011/07/25 | 375 | 375 | 373 | 375 | 627,000 |
2011/07/22 | 375 | 375 | 371 | 372 | 1,134,000 |
2011/07/21 | 372 | 375 | 371 | 374 | 999,000 |
2011/07/20 | 375 | 375 | 369 | 372 | 1,805,000 |
2011/07/19 | 382 | 382 | 370 | 372 | 1,860,000 |
2011/07/15 | 385 | 387 | 381 | 384 | 685,000 |
2011/07/14 | 391 | 392 | 386 | 386 | 465,000 |
2011/07/13 | 388 | 391 | 388 | 389 | 404,000 |
2011/07/12 | 385 | 388 | 385 | 388 | 414,000 |
2011/07/11 | 385 | 390 | 385 | 386 | 698,000 |
2011/07/08 | 387 | 387 | 382 | 384 | 653,000 |
2011/07/07 | 385 | 390 | 384 | 387 | 618,000 |
2011/07/06 | 385 | 387 | 382 | 385 | 723,000 |
2011/07/05 | 387 | 393 | 387 | 391 | 364,000 |
2011/07/04 | 389 | 391 | 387 | 389 | 301,000 |
2011/07/01 | 387 | 388 | 386 | 387 | 272,000 |
2011/06/30 | 385 | 386 | 382 | 385 | 263,000 |
2011/06/29 | 381 | 384 | 380 | 382 | 484,000 |
2011/06/28 | 384 | 385 | 375 | 377 | 952,000 |
2011/06/27 | 390 | 392 | 382 | 383 | 487,000 |
2011/06/24 | 399 | 399 | 393 | 394 | 336,000 |
2011/06/23 | 394 | 399 | 393 | 396 | 185,000 |
2011/06/22 | 399 | 400 | 393 | 396 | 540,000 |
2011/06/21 | 393 | 403 | 392 | 401 | 780,000 |
2011/06/20 | 383 | 395 | 383 | 392 | 494,000 |
2011/06/17 | 389 | 389 | 385 | 385 | 419,000 |
2011/06/16 | 385 | 392 | 383 | 387 | 642,000 |
2011/06/15 | 388 | 390 | 387 | 389 | 489,000 |
2011/06/14 | 380 | 388 | 380 | 386 | 638,000 |
2011/06/13 | 375 | 388 | 374 | 385 | 694,000 |
2011/06/10 | 372 | 381 | 372 | 380 | 595,000 |
2011/06/09 | 373 | 376 | 372 | 375 | 330,000 |
2011/06/08 | 371 | 376 | 371 | 373 | 297,000 |
2011/06/07 | 372 | 373 | 369 | 372 | 416,000 |
2011/06/06 | 373 | 374 | 369 | 372 | 532,000 |
2011/06/03 | 375 | 378 | 373 | 373 | 291,000 |
2011/06/02 | 372 | 378 | 372 | 378 | 412,000 |
2011/06/01 | 378 | 379 | 375 | 379 | 380,000 |
2011/05/31 | 372 | 379 | 372 | 377 | 555,000 |
2011/05/30 | 371 | 372 | 367 | 370 | 868,000 |
2011/05/27 | 371 | 376 | 371 | 374 | 805,000 |
2011/05/26 | 371 | 374 | 367 | 372 | 1,080,000 |
2011/05/25 | 371 | 374 | 368 | 373 | 773,000 |
2011/05/24 | 377 | 378 | 372 | 372 | 643,000 |
2011/05/23 | 379 | 379 | 373 | 377 | 400,000 |
2011/05/20 | 380 | 383 | 377 | 379 | 342,000 |
2011/05/19 | 382 | 384 | 380 | 380 | 369,000 |
2011/05/18 | 378 | 381 | 374 | 380 | 682,000 |
2011/05/17 | 376 | 378 | 373 | 374 | 827,000 |
2011/05/16 | 387 | 390 | 373 | 374 | 1,265,000 |
2011/05/13 | 392 | 396 | 385 | 392 | 847,000 |
2011/05/12 | 398 | 399 | 393 | 393 | 516,000 |
2011/05/11 | 410 | 426 | 399 | 399 | 2,382,000 |
2011/05/10 | 390 | 397 | 388 | 395 | 626,000 |
2011/05/09 | 389 | 389 | 384 | 385 | 423,000 |
2011/05/06 | 381 | 386 | 380 | 385 | 372,000 |
2011/05/02 | 382 | 382 | 376 | 379 | 557,000 |
2011/04/28 | 372 | 380 | 372 | 378 | 552,000 |
2011/04/27 | 375 | 378 | 373 | 376 | 451,000 |
2011/04/26 | 378 | 379 | 372 | 374 | 283,000 |
2011/04/25 | 381 | 383 | 378 | 378 | 169,000 |
2011/04/22 | 379 | 381 | 378 | 378 | 118,000 |
2011/04/21 | 380 | 382 | 375 | 378 | 394,000 |
2011/04/20 | 379 | 383 | 379 | 380 | 189,000 |
2011/04/19 | 380 | 381 | 377 | 380 | 309,000 |
2011/04/18 | 385 | 386 | 383 | 383 | 169,000 |
2011/04/15 | 385 | 388 | 383 | 384 | 235,000 |
2011/04/14 | 385 | 387 | 383 | 385 | 190,000 |
2011/04/13 | 388 | 390 | 384 | 385 | 244,000 |
2011/04/12 | 387 | 391 | 385 | 388 | 328,000 |
2011/04/11 | 391 | 396 | 387 | 394 | 233,000 |
2011/04/08 | 383 | 394 | 382 | 391 | 393,000 |
2011/04/07 | 386 | 389 | 382 | 383 | 316,000 |
2011/04/06 | 382 | 386 | 380 | 384 | 314,000 |
2011/04/05 | 388 | 390 | 381 | 383 | 439,000 |
2011/04/04 | 390 | 390 | 386 | 388 | 303,000 |
2011/04/01 | 396 | 396 | 385 | 385 | 334,000 |
2011/03/31 | 393 | 393 | 386 | 393 | 498,000 |
2011/03/30 | 391 | 392 | 385 | 391 | 394,000 |
2011/03/29 | 380 | 393 | 380 | 391 | 884,000 |
2011/03/28 | 399 | 399 | 388 | 392 | 1,181,000 |
2011/03/25 | 414 | 414 | 396 | 399 | 844,000 |
2011/03/24 | 411 | 414 | 406 | 407 | 400,000 |
2011/03/23 | 421 | 421 | 406 | 410 | 596,000 |
2011/03/22 | 417 | 422 | 414 | 415 | 412,000 |
2011/03/18 | 397 | 408 | 394 | 403 | 424,000 |
2011/03/17 | 371 | 396 | 368 | 389 | 748,000 |
2011/03/16 | 369 | 391 | 366 | 391 | 545,000 |
2011/03/15 | 399 | 404 | 352 | 368 | 770,000 |
2011/03/14 | 395 | 421 | 395 | 407 | 878,000 |
2011/03/11 | 447 | 450 | 443 | 443 | 770,000 |
2011/03/10 | 457 | 459 | 448 | 453 | 758,000 |
2011/03/09 | 462 | 463 | 460 | 462 | 298,000 |
2011/03/08 | 463 | 463 | 460 | 460 | 511,000 |
2011/03/07 | 453 | 460 | 450 | 459 | 868,000 |
2011/03/04 | 457 | 457 | 448 | 455 | 632,000 |
2011/03/03 | 441 | 461 | 440 | 455 | 1,432,000 |
2011/03/02 | 429 | 439 | 426 | 436 | 737,000 |
2011/03/01 | 430 | 432 | 426 | 430 | 266,000 |
2011/02/28 | 430 | 430 | 421 | 425 | 913,000 |
2011/02/25 | 429 | 432 | 428 | 430 | 365,000 |
2011/02/24 | 434 | 434 | 422 | 425 | 976,000 |
2011/02/23 | 433 | 437 | 426 | 433 | 958,000 |
2011/02/22 | 438 | 439 | 432 | 437 | 558,000 |
2011/02/21 | 440 | 440 | 436 | 437 | 376,000 |
2011/02/18 | 442 | 442 | 439 | 441 | 173,000 |
2011/02/17 | 442 | 443 | 438 | 439 | 558,000 |
2011/02/16 | 442 | 445 | 439 | 442 | 655,000 |
2011/02/15 | 440 | 443 | 436 | 442 | 569,000 |
2011/02/14 | 443 | 444 | 437 | 439 | 476,000 |
2011/02/10 | 433 | 446 | 432 | 445 | 865,000 |
2011/02/09 | 423 | 433 | 421 | 431 | 771,000 |
2011/02/08 | 419 | 421 | 415 | 420 | 591,000 |
2011/02/07 | 404 | 419 | 401 | 416 | 1,667,000 |
2011/02/04 | 410 | 415 | 407 | 408 | 716,000 |
2011/02/03 | 410 | 413 | 408 | 409 | 224,000 |
2011/02/02 | 410 | 416 | 410 | 412 | 302,000 |
2011/02/01 | 417 | 417 | 410 | 412 | 422,000 |
2011/01/31 | 416 | 425 | 416 | 417 | 539,000 |
2011/01/28 | 421 | 425 | 417 | 423 | 839,000 |
2011/01/27 | 399 | 429 | 399 | 426 | 1,974,000 |
2011/01/26 | 396 | 399 | 395 | 398 | 324,000 |
2011/01/25 | 398 | 398 | 394 | 395 | 481,000 |
2011/01/24 | 391 | 396 | 391 | 396 | 383,000 |
2011/01/21 | 404 | 405 | 389 | 391 | 1,470,000 |
2011/01/20 | 409 | 409 | 405 | 407 | 664,000 |
2011/01/19 | 422 | 422 | 413 | 414 | 413,000 |
2011/01/18 | 421 | 423 | 420 | 422 | 292,000 |
2011/01/17 | 420 | 421 | 418 | 418 | 285,000 |
2011/01/14 | 414 | 418 | 414 | 415 | 507,000 |
2011/01/13 | 409 | 414 | 409 | 413 | 527,000 |
2011/01/12 | 407 | 409 | 407 | 407 | 230,000 |
2011/01/11 | 405 | 407 | 402 | 406 | 305,000 |
2011/01/07 | 407 | 409 | 405 | 405 | 618,000 |
2011/01/06 | 411 | 412 | 404 | 405 | 834,000 |
2011/01/05 | 414 | 414 | 412 | 413 | 147,000 |
2011/01/04 | 417 | 417 | 412 | 413 | 321,000 |