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 |
---|---|---|---|---|---|
2014/12/30 | 421 | 425 | 420 | 421 | 205,000 |
2014/12/29 | 414 | 420 | 414 | 418 | 228,000 |
2014/12/26 | 423 | 423 | 414 | 416 | 425,000 |
2014/12/25 | 424 | 425 | 422 | 424 | 230,000 |
2014/12/24 | 422 | 424 | 421 | 424 | 376,000 |
2014/12/22 | 420 | 425 | 418 | 422 | 418,000 |
2014/12/19 | 417 | 421 | 415 | 420 | 532,000 |
2014/12/18 | 408 | 417 | 408 | 414 | 591,000 |
2014/12/17 | 405 | 410 | 402 | 403 | 466,000 |
2014/12/16 | 408 | 408 | 400 | 405 | 516,000 |
2014/12/15 | 407 | 413 | 405 | 409 | 359,000 |
2014/12/12 | 413 | 413 | 408 | 410 | 540,000 |
2014/12/11 | 410 | 411 | 405 | 411 | 352,000 |
2014/12/10 | 405 | 411 | 405 | 410 | 524,000 |
2014/12/09 | 404 | 410 | 404 | 409 | 380,000 |
2014/12/08 | 407 | 407 | 402 | 406 | 341,000 |
2014/12/05 | 405 | 405 | 401 | 405 | 574,000 |
2014/12/04 | 402 | 402 | 397 | 398 | 384,000 |
2014/12/03 | 401 | 402 | 399 | 401 | 323,000 |
2014/12/02 | 401 | 401 | 397 | 401 | 331,000 |
2014/12/01 | 399 | 401 | 396 | 400 | 370,000 |
2014/11/28 | 394 | 399 | 393 | 398 | 794,000 |
2014/11/27 | 394 | 395 | 390 | 390 | 415,000 |
2014/11/26 | 395 | 397 | 391 | 392 | 525,000 |
2014/11/25 | 397 | 397 | 388 | 392 | 751,000 |
2014/11/21 | 391 | 393 | 387 | 393 | 424,000 |
2014/11/20 | 389 | 395 | 388 | 391 | 742,000 |
2014/11/19 | 394 | 396 | 388 | 389 | 895,000 |
2014/11/18 | 396 | 398 | 392 | 395 | 670,000 |
2014/11/17 | 402 | 402 | 392 | 394 | 826,000 |
2014/11/14 | 403 | 405 | 399 | 400 | 625,000 |
2014/11/13 | 399 | 404 | 397 | 402 | 596,000 |
2014/11/12 | 402 | 404 | 398 | 399 | 765,000 |
2014/11/11 | 396 | 400 | 395 | 398 | 832,000 |
2014/11/10 | 397 | 401 | 395 | 399 | 824,000 |
2014/11/07 | 397 | 404 | 394 | 402 | 1,238,000 |
2014/11/06 | 411 | 417 | 403 | 405 | 1,048,000 |
2014/11/05 | 398 | 413 | 398 | 412 | 1,158,000 |
2014/11/04 | 403 | 404 | 399 | 401 | 999,000 |
2014/10/31 | 395 | 403 | 394 | 401 | 1,046,000 |
2014/10/30 | 395 | 398 | 392 | 394 | 1,196,000 |
2014/10/29 | 391 | 399 | 391 | 393 | 957,000 |
2014/10/28 | 400 | 402 | 396 | 399 | 478,000 |
2014/10/27 | 392 | 403 | 390 | 401 | 952,000 |
2014/10/24 | 394 | 397 | 388 | 392 | 621,000 |
2014/10/23 | 384 | 393 | 383 | 391 | 673,000 |
2014/10/22 | 383 | 386 | 379 | 386 | 705,000 |
2014/10/21 | 385 | 385 | 376 | 376 | 719,000 |
2014/10/20 | 374 | 388 | 374 | 387 | 846,000 |
2014/10/17 | 375 | 376 | 367 | 369 | 713,000 |
2014/10/16 | 373 | 380 | 370 | 373 | 669,000 |
2014/10/15 | 376 | 381 | 375 | 379 | 662,000 |
2014/10/14 | 372 | 376 | 372 | 373 | 400,000 |
2014/10/10 | 375 | 380 | 373 | 376 | 699,000 |
2014/10/09 | 385 | 387 | 379 | 379 | 358,000 |
2014/10/08 | 381 | 385 | 376 | 385 | 770,000 |
2014/10/07 | 384 | 389 | 381 | 382 | 675,000 |
2014/10/06 | 383 | 385 | 380 | 382 | 454,000 |
2014/10/03 | 374 | 382 | 372 | 381 | 698,000 |
2014/10/02 | 375 | 378 | 370 | 374 | 581,000 |
2014/10/01 | 370 | 383 | 368 | 379 | 1,274,000 |
2014/09/30 | 370 | 370 | 366 | 369 | 451,000 |
2014/09/29 | 368 | 369 | 367 | 369 | 264,000 |
2014/09/26 | 365 | 370 | 363 | 367 | 801,000 |
2014/09/25 | 372 | 375 | 370 | 375 | 451,000 |
2014/09/24 | 368 | 371 | 366 | 368 | 568,000 |
2014/09/22 | 370 | 370 | 368 | 368 | 201,000 |
2014/09/19 | 371 | 371 | 367 | 370 | 632,000 |
2014/09/18 | 370 | 372 | 368 | 370 | 425,000 |
2014/09/17 | 371 | 372 | 369 | 369 | 304,000 |
2014/09/16 | 369 | 372 | 366 | 372 | 257,000 |
2014/09/12 | 367 | 369 | 366 | 367 | 324,000 |
2014/09/11 | 366 | 368 | 364 | 367 | 289,000 |
2014/09/10 | 363 | 366 | 362 | 366 | 210,000 |
2014/09/09 | 365 | 366 | 363 | 363 | 235,000 |
2014/09/08 | 367 | 367 | 364 | 365 | 315,000 |
2014/09/05 | 367 | 368 | 363 | 365 | 243,000 |
2014/09/04 | 364 | 365 | 363 | 365 | 284,000 |
2014/09/03 | 368 | 369 | 362 | 363 | 432,000 |
2014/09/02 | 367 | 368 | 364 | 366 | 253,000 |
2014/09/01 | 368 | 369 | 362 | 365 | 405,000 |
2014/08/29 | 367 | 370 | 365 | 367 | 346,000 |
2014/08/28 | 367 | 368 | 364 | 365 | 492,000 |
2014/08/27 | 370 | 371 | 366 | 367 | 206,000 |
2014/08/26 | 372 | 373 | 370 | 371 | 209,000 |
2014/08/25 | 375 | 377 | 370 | 371 | 460,000 |
2014/08/22 | 371 | 375 | 371 | 375 | 1,027,000 |
2014/08/21 | 370 | 371 | 368 | 371 | 354,000 |
2014/08/20 | 368 | 370 | 367 | 370 | 466,000 |
2014/08/19 | 367 | 370 | 366 | 367 | 692,000 |
2014/08/18 | 367 | 367 | 366 | 367 | 997,000 |
2014/08/15 | 372 | 373 | 370 | 372 | 478,000 |
2014/08/14 | 370 | 373 | 369 | 372 | 617,000 |
2014/08/13 | 365 | 370 | 364 | 367 | 844,000 |
2014/08/12 | 364 | 367 | 362 | 365 | 757,000 |
2014/08/11 | 363 | 366 | 361 | 365 | 463,000 |
2014/08/08 | 360 | 362 | 356 | 359 | 1,015,000 |
2014/08/07 | 360 | 360 | 357 | 360 | 478,000 |
2014/08/06 | 358 | 359 | 353 | 358 | 724,000 |
2014/08/05 | 357 | 360 | 356 | 360 | 1,491,000 |
2014/08/04 | 356 | 356 | 351 | 353 | 1,199,000 |
2014/08/01 | 345 | 349 | 345 | 345 | 676,000 |
2014/07/31 | 351 | 352 | 348 | 348 | 633,000 |
2014/07/30 | 351 | 352 | 347 | 350 | 874,000 |
2014/07/29 | 349 | 352 | 348 | 350 | 829,000 |
2014/07/28 | 347 | 348 | 345 | 348 | 652,000 |
2014/07/25 | 346 | 347 | 344 | 345 | 790,000 |
2014/07/24 | 347 | 347 | 344 | 346 | 957,000 |
2014/07/23 | 344 | 346 | 340 | 345 | 5,188,000 |
2014/07/22 | 347 | 348 | 340 | 340 | 2,880,000 |
2014/07/18 | 349 | 352 | 347 | 348 | 1,020,000 |
2014/07/17 | 356 | 357 | 351 | 352 | 596,000 |
2014/07/16 | 358 | 358 | 355 | 357 | 846,000 |
2014/07/15 | 362 | 366 | 362 | 362 | 414,000 |
2014/07/14 | 358 | 362 | 358 | 361 | 193,000 |
2014/07/11 | 360 | 360 | 357 | 358 | 320,000 |
2014/07/10 | 361 | 363 | 360 | 361 | 195,000 |
2014/07/09 | 361 | 362 | 360 | 361 | 289,000 |
2014/07/08 | 362 | 365 | 359 | 362 | 382,000 |
2014/07/07 | 365 | 365 | 361 | 362 | 195,000 |
2014/07/04 | 365 | 366 | 363 | 365 | 246,000 |
2014/07/03 | 363 | 363 | 358 | 362 | 529,000 |
2014/07/02 | 366 | 369 | 363 | 364 | 608,000 |
2014/07/01 | 370 | 373 | 368 | 369 | 625,000 |
2014/06/30 | 365 | 373 | 364 | 371 | 501,000 |
2014/06/27 | 370 | 370 | 361 | 363 | 425,000 |
2014/06/26 | 369 | 372 | 367 | 371 | 336,000 |
2014/06/25 | 365 | 370 | 364 | 367 | 537,000 |
2014/06/24 | 365 | 366 | 364 | 364 | 288,000 |
2014/06/23 | 365 | 365 | 361 | 364 | 365,000 |
2014/06/20 | 367 | 367 | 362 | 365 | 718,000 |
2014/06/19 | 361 | 367 | 360 | 365 | 612,000 |
2014/06/18 | 360 | 363 | 360 | 361 | 444,000 |
2014/06/17 | 357 | 360 | 356 | 360 | 294,000 |
2014/06/16 | 358 | 358 | 355 | 358 | 314,000 |
2014/06/13 | 357 | 360 | 356 | 358 | 426,000 |
2014/06/12 | 356 | 361 | 354 | 361 | 316,000 |
2014/06/11 | 354 | 357 | 353 | 355 | 253,000 |
2014/06/10 | 357 | 360 | 353 | 355 | 327,000 |
2014/06/09 | 360 | 361 | 357 | 359 | 291,000 |
2014/06/06 | 359 | 360 | 358 | 360 | 294,000 |
2014/06/05 | 359 | 359 | 357 | 359 | 219,000 |
2014/06/04 | 356 | 359 | 356 | 359 | 300,000 |
2014/06/03 | 355 | 358 | 354 | 357 | 450,000 |
2014/06/02 | 352 | 355 | 351 | 355 | 628,000 |
2014/05/30 | 353 | 354 | 352 | 352 | 306,000 |
2014/05/29 | 353 | 354 | 351 | 353 | 329,000 |
2014/05/28 | 355 | 355 | 351 | 352 | 518,000 |
2014/05/27 | 355 | 355 | 352 | 354 | 221,000 |
2014/05/26 | 353 | 355 | 348 | 355 | 378,000 |
2014/05/23 | 350 | 354 | 349 | 353 | 521,000 |
2014/05/22 | 349 | 350 | 348 | 350 | 355,000 |
2014/05/21 | 348 | 349 | 347 | 349 | 221,000 |
2014/05/20 | 348 | 349 | 346 | 348 | 225,000 |
2014/05/19 | 347 | 348 | 346 | 347 | 191,000 |
2014/05/16 | 347 | 348 | 344 | 347 | 401,000 |
2014/05/15 | 344 | 348 | 343 | 348 | 378,000 |
2014/05/14 | 345 | 346 | 343 | 345 | 249,000 |
2014/05/13 | 345 | 347 | 343 | 346 | 439,000 |
2014/05/12 | 339 | 344 | 337 | 343 | 638,000 |
2014/05/09 | 335 | 337 | 334 | 334 | 230,000 |
2014/05/08 | 335 | 338 | 334 | 334 | 182,000 |
2014/05/07 | 340 | 340 | 335 | 335 | 209,000 |
2014/05/02 | 343 | 343 | 340 | 341 | 59,000 |
2014/05/01 | 342 | 343 | 341 | 343 | 235,000 |
2014/04/30 | 340 | 343 | 340 | 342 | 512,000 |
2014/04/28 | 339 | 340 | 337 | 340 | 390,000 |
2014/04/25 | 339 | 340 | 337 | 339 | 386,000 |
2014/04/24 | 338 | 340 | 337 | 340 | 435,000 |
2014/04/23 | 337 | 338 | 335 | 338 | 243,000 |
2014/04/22 | 337 | 338 | 336 | 337 | 292,000 |
2014/04/21 | 337 | 337 | 335 | 336 | 93,000 |
2014/04/18 | 337 | 337 | 335 | 337 | 134,000 |
2014/04/17 | 336 | 337 | 334 | 336 | 205,000 |
2014/04/16 | 333 | 336 | 333 | 336 | 212,000 |
2014/04/15 | 333 | 334 | 331 | 332 | 302,000 |
2014/04/14 | 331 | 332 | 329 | 330 | 179,000 |
2014/04/11 | 330 | 332 | 328 | 331 | 371,000 |
2014/04/10 | 333 | 336 | 332 | 332 | 284,000 |
2014/04/09 | 334 | 334 | 331 | 332 | 393,000 |
2014/04/08 | 335 | 336 | 333 | 334 | 184,000 |
2014/04/07 | 335 | 337 | 335 | 336 | 203,000 |
2014/04/04 | 337 | 338 | 335 | 337 | 331,000 |
2014/04/03 | 336 | 339 | 335 | 338 | 440,000 |
2014/04/02 | 335 | 336 | 333 | 335 | 450,000 |
2014/04/01 | 337 | 337 | 333 | 336 | 419,000 |
2014/03/31 | 337 | 338 | 333 | 336 | 424,000 |
2014/03/28 | 334 | 339 | 333 | 338 | 834,000 |
2014/03/27 | 331 | 335 | 330 | 334 | 728,000 |
2014/03/26 | 338 | 342 | 338 | 341 | 1,350,000 |
2014/03/25 | 338 | 344 | 336 | 341 | 1,290,000 |
2014/03/24 | 334 | 338 | 333 | 335 | 1,269,000 |
2014/03/20 | 332 | 333 | 327 | 327 | 917,000 |
2014/03/19 | 332 | 334 | 330 | 332 | 882,000 |
2014/03/18 | 337 | 337 | 331 | 332 | 688,000 |
2014/03/17 | 335 | 336 | 331 | 331 | 446,000 |
2014/03/14 | 338 | 341 | 335 | 335 | 870,000 |
2014/03/13 | 340 | 341 | 339 | 339 | 299,000 |
2014/03/12 | 340 | 341 | 339 | 339 | 376,000 |
2014/03/11 | 339 | 341 | 338 | 341 | 555,000 |
2014/03/10 | 338 | 339 | 336 | 339 | 372,000 |
2014/03/07 | 338 | 338 | 335 | 337 | 464,000 |
2014/03/06 | 339 | 339 | 336 | 337 | 377,000 |
2014/03/05 | 337 | 339 | 336 | 338 | 354,000 |
2014/03/04 | 332 | 337 | 332 | 336 | 278,000 |
2014/03/03 | 334 | 335 | 332 | 334 | 436,000 |
2014/02/28 | 335 | 336 | 333 | 334 | 534,000 |
2014/02/27 | 336 | 336 | 333 | 334 | 348,000 |
2014/02/26 | 336 | 337 | 334 | 334 | 209,000 |
2014/02/25 | 338 | 338 | 335 | 338 | 295,000 |
2014/02/24 | 335 | 337 | 333 | 336 | 311,000 |
2014/02/21 | 329 | 334 | 329 | 334 | 349,000 |
2014/02/20 | 333 | 333 | 327 | 327 | 370,000 |
2014/02/19 | 332 | 334 | 331 | 333 | 340,000 |
2014/02/18 | 326 | 333 | 326 | 332 | 677,000 |
2014/02/17 | 325 | 327 | 322 | 326 | 452,000 |
2014/02/14 | 325 | 326 | 322 | 323 | 662,000 |
2014/02/13 | 329 | 329 | 323 | 324 | 700,000 |
2014/02/12 | 326 | 329 | 325 | 329 | 567,000 |
2014/02/10 | 328 | 329 | 322 | 324 | 1,300,000 |
2014/02/07 | 331 | 333 | 325 | 328 | 780,000 |
2014/02/06 | 329 | 330 | 326 | 329 | 633,000 |
2014/02/05 | 327 | 330 | 324 | 326 | 830,000 |
2014/02/04 | 331 | 332 | 325 | 325 | 1,175,000 |
2014/02/03 | 337 | 338 | 333 | 333 | 484,000 |
2014/01/31 | 339 | 340 | 335 | 338 | 501,000 |
2014/01/30 | 337 | 337 | 333 | 336 | 532,000 |
2014/01/29 | 336 | 340 | 336 | 340 | 502,000 |
2014/01/28 | 335 | 337 | 333 | 333 | 816,000 |
2014/01/27 | 337 | 337 | 335 | 335 | 704,000 |
2014/01/24 | 343 | 344 | 341 | 341 | 483,000 |
2014/01/23 | 348 | 349 | 343 | 343 | 439,000 |
2014/01/22 | 349 | 350 | 347 | 348 | 292,000 |
2014/01/21 | 349 | 351 | 347 | 349 | 398,000 |
2014/01/20 | 344 | 348 | 344 | 348 | 555,000 |
2014/01/17 | 341 | 344 | 341 | 343 | 403,000 |
2014/01/16 | 341 | 343 | 340 | 341 | 376,000 |
2014/01/15 | 344 | 344 | 337 | 339 | 926,000 |
2014/01/14 | 342 | 343 | 340 | 340 | 710,000 |
2014/01/10 | 343 | 344 | 341 | 341 | 355,000 |
2014/01/09 | 341 | 344 | 339 | 344 | 475,000 |
2014/01/08 | 339 | 341 | 337 | 341 | 283,000 |
2014/01/07 | 342 | 342 | 336 | 336 | 530,000 |
2014/01/06 | 342 | 343 | 338 | 342 | 665,000 |