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 |
---|---|---|---|---|---|
2016/12/30 | 526 | 538 | 526 | 538 | 406,000 |
2016/12/29 | 531 | 532 | 523 | 527 | 345,000 |
2016/12/28 | 525 | 534 | 525 | 533 | 349,000 |
2016/12/27 | 530 | 535 | 529 | 531 | 265,000 |
2016/12/26 | 530 | 535 | 529 | 532 | 416,000 |
2016/12/22 | 532 | 533 | 526 | 529 | 261,000 |
2016/12/21 | 530 | 535 | 528 | 528 | 494,000 |
2016/12/20 | 525 | 540 | 525 | 537 | 896,000 |
2016/12/19 | 523 | 527 | 521 | 523 | 662,000 |
2016/12/16 | 516 | 523 | 508 | 520 | 939,000 |
2016/12/15 | 500 | 516 | 500 | 516 | 849,000 |
2016/12/14 | 500 | 505 | 499 | 504 | 778,000 |
2016/12/13 | 491 | 500 | 491 | 498 | 617,000 |
2016/12/12 | 485 | 491 | 484 | 491 | 435,000 |
2016/12/09 | 476 | 484 | 476 | 484 | 545,000 |
2016/12/08 | 479 | 480 | 474 | 480 | 427,000 |
2016/12/07 | 478 | 478 | 471 | 473 | 426,000 |
2016/12/06 | 479 | 480 | 476 | 476 | 305,000 |
2016/12/05 | 485 | 488 | 477 | 478 | 377,000 |
2016/12/02 | 483 | 491 | 482 | 489 | 480,000 |
2016/12/01 | 487 | 490 | 483 | 485 | 382,000 |
2016/11/30 | 486 | 489 | 482 | 487 | 386,000 |
2016/11/29 | 485 | 489 | 484 | 487 | 311,000 |
2016/11/28 | 489 | 490 | 485 | 488 | 351,000 |
2016/11/25 | 488 | 489 | 483 | 487 | 280,000 |
2016/11/24 | 492 | 492 | 486 | 488 | 263,000 |
2016/11/22 | 489 | 493 | 487 | 487 | 260,000 |
2016/11/21 | 489 | 490 | 486 | 486 | 193,000 |
2016/11/18 | 490 | 490 | 486 | 488 | 432,000 |
2016/11/17 | 481 | 493 | 481 | 491 | 445,000 |
2016/11/16 | 478 | 484 | 477 | 484 | 581,000 |
2016/11/15 | 474 | 476 | 470 | 475 | 266,000 |
2016/11/14 | 472 | 477 | 470 | 474 | 459,000 |
2016/11/11 | 475 | 478 | 471 | 474 | 385,000 |
2016/11/10 | 472 | 476 | 470 | 475 | 418,000 |
2016/11/09 | 474 | 478 | 459 | 461 | 537,000 |
2016/11/08 | 475 | 475 | 469 | 470 | 285,000 |
2016/11/07 | 475 | 477 | 466 | 476 | 429,000 |
2016/11/04 | 470 | 473 | 463 | 465 | 400,000 |
2016/11/02 | 475 | 478 | 472 | 475 | 246,000 |
2016/11/01 | 480 | 480 | 473 | 475 | 212,000 |
2016/10/31 | 478 | 479 | 475 | 478 | 276,000 |
2016/10/28 | 478 | 481 | 475 | 480 | 1,261,000 |
2016/10/27 | 473 | 477 | 472 | 474 | 321,000 |
2016/10/26 | 475 | 476 | 471 | 475 | 298,000 |
2016/10/25 | 473 | 475 | 471 | 472 | 328,000 |
2016/10/24 | 466 | 473 | 465 | 472 | 255,000 |
2016/10/21 | 471 | 473 | 466 | 467 | 304,000 |
2016/10/20 | 470 | 472 | 467 | 469 | 304,000 |
2016/10/19 | 469 | 474 | 467 | 472 | 333,000 |
2016/10/18 | 465 | 471 | 463 | 469 | 415,000 |
2016/10/17 | 463 | 465 | 459 | 464 | 492,000 |
2016/10/14 | 467 | 470 | 464 | 468 | 565,000 |
2016/10/13 | 476 | 477 | 466 | 469 | 616,000 |
2016/10/12 | 481 | 483 | 478 | 479 | 351,000 |
2016/10/11 | 481 | 488 | 479 | 488 | 529,000 |
2016/10/07 | 476 | 481 | 474 | 481 | 266,000 |
2016/10/06 | 476 | 480 | 469 | 476 | 426,000 |
2016/10/05 | 481 | 481 | 475 | 476 | 302,000 |
2016/10/04 | 477 | 481 | 474 | 481 | 336,000 |
2016/10/03 | 470 | 475 | 469 | 474 | 389,000 |
2016/09/30 | 472 | 473 | 466 | 469 | 328,000 |
2016/09/29 | 480 | 480 | 474 | 477 | 206,000 |
2016/09/28 | 471 | 481 | 469 | 480 | 307,000 |
2016/09/27 | 472 | 478 | 469 | 478 | 377,000 |
2016/09/26 | 473 | 477 | 468 | 476 | 394,000 |
2016/09/23 | 470 | 474 | 466 | 473 | 458,000 |
2016/09/21 | 458 | 469 | 458 | 469 | 277,000 |
2016/09/20 | 457 | 460 | 456 | 458 | 368,000 |
2016/09/16 | 458 | 458 | 453 | 456 | 266,000 |
2016/09/15 | 458 | 458 | 454 | 455 | 159,000 |
2016/09/14 | 458 | 460 | 456 | 458 | 141,000 |
2016/09/13 | 462 | 463 | 460 | 460 | 143,000 |
2016/09/12 | 454 | 460 | 454 | 459 | 236,000 |
2016/09/09 | 462 | 462 | 455 | 460 | 298,000 |
2016/09/08 | 455 | 462 | 455 | 461 | 356,000 |
2016/09/07 | 459 | 460 | 456 | 456 | 282,000 |
2016/09/06 | 450 | 461 | 450 | 460 | 357,000 |
2016/09/05 | 446 | 450 | 446 | 449 | 275,000 |
2016/09/02 | 445 | 448 | 443 | 445 | 209,000 |
2016/09/01 | 443 | 448 | 442 | 448 | 226,000 |
2016/08/31 | 441 | 442 | 435 | 442 | 416,000 |
2016/08/30 | 442 | 443 | 441 | 442 | 194,000 |
2016/08/29 | 446 | 449 | 442 | 443 | 182,000 |
2016/08/26 | 444 | 445 | 441 | 443 | 241,000 |
2016/08/25 | 443 | 444 | 440 | 444 | 241,000 |
2016/08/24 | 441 | 444 | 439 | 441 | 206,000 |
2016/08/23 | 439 | 444 | 438 | 441 | 459,000 |
2016/08/22 | 442 | 443 | 438 | 441 | 210,000 |
2016/08/19 | 440 | 441 | 437 | 439 | 312,000 |
2016/08/18 | 446 | 446 | 440 | 441 | 260,000 |
2016/08/17 | 445 | 448 | 440 | 445 | 373,000 |
2016/08/16 | 455 | 455 | 443 | 445 | 409,000 |
2016/08/15 | 456 | 458 | 447 | 449 | 408,000 |
2016/08/12 | 454 | 457 | 453 | 455 | 248,000 |
2016/08/10 | 453 | 455 | 450 | 454 | 308,000 |
2016/08/09 | 446 | 453 | 444 | 452 | 711,000 |
2016/08/08 | 453 | 453 | 439 | 446 | 563,000 |
2016/08/05 | 450 | 453 | 445 | 447 | 762,000 |
2016/08/04 | 481 | 487 | 448 | 448 | 1,378,000 |
2016/08/03 | 481 | 485 | 465 | 470 | 644,000 |
2016/08/02 | 484 | 487 | 480 | 485 | 242,000 |
2016/08/01 | 486 | 486 | 479 | 482 | 198,000 |
2016/07/29 | 490 | 490 | 479 | 485 | 214,000 |
2016/07/28 | 482 | 491 | 479 | 490 | 425,000 |
2016/07/27 | 479 | 486 | 478 | 484 | 356,000 |
2016/07/26 | 483 | 484 | 473 | 474 | 352,000 |
2016/07/25 | 485 | 485 | 476 | 479 | 354,000 |
2016/07/22 | 482 | 486 | 481 | 485 | 207,000 |
2016/07/21 | 491 | 491 | 479 | 483 | 303,000 |
2016/07/20 | 490 | 491 | 484 | 491 | 306,000 |
2016/07/19 | 492 | 492 | 483 | 492 | 331,000 |
2016/07/15 | 494 | 495 | 486 | 492 | 388,000 |
2016/07/14 | 490 | 501 | 490 | 492 | 280,000 |
2016/07/13 | 493 | 495 | 488 | 491 | 334,000 |
2016/07/12 | 493 | 497 | 491 | 491 | 355,000 |
2016/07/11 | 489 | 493 | 488 | 489 | 276,000 |
2016/07/08 | 493 | 493 | 484 | 484 | 221,000 |
2016/07/07 | 492 | 494 | 488 | 491 | 197,000 |
2016/07/06 | 482 | 494 | 482 | 492 | 230,000 |
2016/07/05 | 495 | 496 | 488 | 488 | 185,000 |
2016/07/04 | 477 | 498 | 475 | 495 | 609,000 |
2016/07/01 | 471 | 476 | 468 | 474 | 195,000 |
2016/06/30 | 482 | 482 | 471 | 471 | 434,000 |
2016/06/29 | 478 | 485 | 473 | 480 | 360,000 |
2016/06/28 | 468 | 483 | 468 | 477 | 291,000 |
2016/06/27 | 460 | 481 | 460 | 480 | 292,000 |
2016/06/24 | 492 | 492 | 458 | 460 | 585,000 |
2016/06/23 | 490 | 493 | 485 | 486 | 287,000 |
2016/06/22 | 496 | 502 | 491 | 493 | 519,000 |
2016/06/21 | 499 | 503 | 491 | 502 | 996,000 |
2016/06/20 | 478 | 482 | 474 | 482 | 514,000 |
2016/06/17 | 474 | 483 | 470 | 470 | 628,000 |
2016/06/16 | 492 | 492 | 474 | 474 | 565,000 |
2016/06/15 | 482 | 498 | 481 | 495 | 847,000 |
2016/06/14 | 480 | 486 | 473 | 481 | 786,000 |
2016/06/13 | 486 | 486 | 466 | 468 | 537,000 |
2016/06/10 | 491 | 495 | 490 | 492 | 453,000 |
2016/06/09 | 500 | 504 | 496 | 499 | 545,000 |
2016/06/08 | 493 | 500 | 491 | 500 | 376,000 |
2016/06/07 | 491 | 495 | 489 | 491 | 347,000 |
2016/06/06 | 475 | 497 | 474 | 489 | 908,000 |
2016/06/03 | 475 | 482 | 470 | 475 | 538,000 |
2016/06/02 | 487 | 490 | 481 | 482 | 190,000 |
2016/06/01 | 491 | 495 | 485 | 489 | 327,000 |
2016/05/31 | 486 | 497 | 483 | 497 | 374,000 |
2016/05/30 | 490 | 493 | 487 | 489 | 174,000 |
2016/05/27 | 490 | 493 | 488 | 490 | 263,000 |
2016/05/26 | 489 | 493 | 487 | 490 | 241,000 |
2016/05/25 | 487 | 493 | 486 | 491 | 350,000 |
2016/05/24 | 484 | 489 | 484 | 486 | 253,000 |
2016/05/23 | 481 | 485 | 477 | 485 | 181,000 |
2016/05/20 | 479 | 485 | 479 | 483 | 256,000 |
2016/05/19 | 482 | 483 | 476 | 479 | 490,000 |
2016/05/18 | 482 | 489 | 482 | 486 | 495,000 |
2016/05/17 | 488 | 491 | 482 | 490 | 438,000 |
2016/05/16 | 488 | 496 | 487 | 487 | 483,000 |
2016/05/13 | 509 | 509 | 491 | 492 | 713,000 |
2016/05/12 | 501 | 518 | 496 | 514 | 2,123,000 |
2016/05/11 | 478 | 482 | 473 | 482 | 416,000 |
2016/05/10 | 470 | 476 | 468 | 475 | 398,000 |
2016/05/09 | 464 | 470 | 461 | 466 | 276,000 |
2016/05/06 | 459 | 466 | 452 | 465 | 373,000 |
2016/05/02 | 451 | 459 | 447 | 459 | 336,000 |
2016/04/28 | 468 | 477 | 461 | 462 | 478,000 |
2016/04/27 | 464 | 471 | 463 | 469 | 422,000 |
2016/04/26 | 456 | 463 | 455 | 463 | 288,000 |
2016/04/25 | 459 | 459 | 454 | 456 | 221,000 |
2016/04/22 | 457 | 459 | 454 | 459 | 301,000 |
2016/04/21 | 455 | 459 | 452 | 456 | 328,000 |
2016/04/20 | 451 | 456 | 450 | 453 | 322,000 |
2016/04/19 | 450 | 452 | 447 | 450 | 221,000 |
2016/04/18 | 451 | 451 | 442 | 446 | 257,000 |
2016/04/15 | 447 | 458 | 446 | 455 | 396,000 |
2016/04/14 | 449 | 454 | 443 | 454 | 324,000 |
2016/04/13 | 446 | 446 | 439 | 441 | 329,000 |
2016/04/12 | 437 | 445 | 436 | 438 | 232,000 |
2016/04/11 | 446 | 447 | 436 | 439 | 293,000 |
2016/04/08 | 432 | 449 | 432 | 446 | 560,000 |
2016/04/07 | 436 | 441 | 431 | 436 | 444,000 |
2016/04/06 | 443 | 445 | 436 | 436 | 440,000 |
2016/04/05 | 456 | 457 | 441 | 441 | 498,000 |
2016/04/04 | 457 | 463 | 453 | 460 | 323,000 |
2016/04/01 | 461 | 463 | 448 | 449 | 507,000 |
2016/03/31 | 473 | 473 | 458 | 459 | 627,000 |
2016/03/30 | 477 | 478 | 472 | 475 | 336,000 |
2016/03/29 | 481 | 482 | 476 | 481 | 598,000 |
2016/03/28 | 480 | 488 | 478 | 487 | 1,096,000 |
2016/03/25 | 479 | 483 | 475 | 477 | 651,000 |
2016/03/24 | 475 | 483 | 473 | 480 | 549,000 |
2016/03/23 | 483 | 488 | 474 | 475 | 633,000 |
2016/03/22 | 480 | 489 | 480 | 483 | 561,000 |
2016/03/18 | 485 | 487 | 477 | 484 | 569,000 |
2016/03/17 | 482 | 491 | 480 | 485 | 418,000 |
2016/03/16 | 479 | 485 | 477 | 480 | 270,000 |
2016/03/15 | 476 | 490 | 473 | 478 | 505,000 |
2016/03/14 | 477 | 490 | 474 | 477 | 484,000 |
2016/03/11 | 471 | 481 | 471 | 473 | 517,000 |
2016/03/10 | 474 | 477 | 471 | 476 | 402,000 |
2016/03/09 | 471 | 476 | 471 | 473 | 246,000 |
2016/03/08 | 476 | 477 | 469 | 471 | 280,000 |
2016/03/07 | 476 | 478 | 471 | 476 | 267,000 |
2016/03/04 | 459 | 480 | 458 | 478 | 647,000 |
2016/03/03 | 460 | 464 | 457 | 460 | 252,000 |
2016/03/02 | 463 | 466 | 459 | 463 | 212,000 |
2016/03/01 | 452 | 460 | 450 | 456 | 252,000 |
2016/02/29 | 472 | 473 | 452 | 452 | 392,000 |
2016/02/26 | 463 | 467 | 461 | 464 | 311,000 |
2016/02/25 | 445 | 461 | 444 | 458 | 377,000 |
2016/02/24 | 444 | 451 | 440 | 442 | 406,000 |
2016/02/23 | 454 | 458 | 442 | 442 | 477,000 |
2016/02/22 | 445 | 458 | 443 | 454 | 361,000 |
2016/02/19 | 449 | 453 | 442 | 445 | 475,000 |
2016/02/18 | 462 | 462 | 450 | 456 | 291,000 |
2016/02/17 | 455 | 461 | 447 | 453 | 374,000 |
2016/02/16 | 467 | 468 | 455 | 455 | 332,000 |
2016/02/15 | 464 | 471 | 457 | 469 | 237,000 |
2016/02/12 | 460 | 463 | 443 | 443 | 589,000 |
2016/02/10 | 482 | 485 | 463 | 470 | 538,000 |
2016/02/09 | 483 | 493 | 480 | 482 | 385,000 |
2016/02/08 | 480 | 502 | 477 | 501 | 604,000 |
2016/02/05 | 480 | 502 | 479 | 496 | 700,000 |
2016/02/04 | 477 | 484 | 474 | 479 | 307,000 |
2016/02/03 | 485 | 486 | 476 | 482 | 492,000 |
2016/02/02 | 496 | 500 | 493 | 497 | 144,000 |
2016/02/01 | 502 | 503 | 492 | 495 | 336,000 |
2016/01/29 | 491 | 502 | 483 | 501 | 709,000 |
2016/01/28 | 475 | 491 | 475 | 489 | 414,000 |
2016/01/27 | 475 | 477 | 468 | 476 | 224,000 |
2016/01/26 | 464 | 469 | 461 | 465 | 232,000 |
2016/01/25 | 461 | 469 | 454 | 467 | 260,000 |
2016/01/22 | 439 | 453 | 439 | 452 | 251,000 |
2016/01/21 | 446 | 453 | 436 | 436 | 318,000 |
2016/01/20 | 460 | 467 | 448 | 448 | 334,000 |
2016/01/19 | 470 | 471 | 460 | 462 | 281,000 |
2016/01/18 | 462 | 469 | 460 | 467 | 231,000 |
2016/01/15 | 467 | 472 | 464 | 467 | 346,000 |
2016/01/14 | 455 | 465 | 452 | 457 | 431,000 |
2016/01/13 | 456 | 465 | 454 | 462 | 162,000 |
2016/01/12 | 463 | 465 | 453 | 453 | 303,000 |
2016/01/08 | 471 | 477 | 468 | 468 | 284,000 |
2016/01/07 | 481 | 484 | 471 | 472 | 240,000 |
2016/01/06 | 484 | 488 | 476 | 481 | 214,000 |
2016/01/05 | 483 | 487 | 478 | 486 | 218,000 |
2016/01/04 | 492 | 492 | 482 | 483 | 139,000 |