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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,820 | 3,825 | 3,780 | 3,785 | 35,500 |
| 2019/12/27 | 3,870 | 3,880 | 3,835 | 3,850 | 26,600 |
| 2019/12/26 | 3,840 | 3,860 | 3,820 | 3,845 | 48,800 |
| 2019/12/25 | 3,900 | 3,905 | 3,850 | 3,865 | 28,900 |
| 2019/12/24 | 3,925 | 3,940 | 3,865 | 3,875 | 40,300 |
| 2019/12/23 | 3,905 | 3,940 | 3,900 | 3,905 | 43,400 |
| 2019/12/20 | 3,875 | 3,910 | 3,875 | 3,895 | 55,400 |
| 2019/12/19 | 3,885 | 3,920 | 3,865 | 3,870 | 48,100 |
| 2019/12/18 | 3,890 | 3,905 | 3,855 | 3,870 | 64,600 |
| 2019/12/17 | 3,800 | 3,910 | 3,790 | 3,890 | 100,700 |
| 2019/12/16 | 3,785 | 3,825 | 3,750 | 3,765 | 127,200 |
| 2019/12/13 | 3,880 | 3,880 | 3,810 | 3,825 | 101,000 |
| 2019/12/12 | 3,815 | 3,855 | 3,815 | 3,820 | 96,500 |
| 2019/12/11 | 3,900 | 3,900 | 3,815 | 3,820 | 114,400 |
| 2019/12/10 | 3,950 | 3,970 | 3,870 | 3,930 | 88,300 |
| 2019/12/09 | 3,920 | 3,935 | 3,900 | 3,910 | 53,900 |
| 2019/12/06 | 3,900 | 3,905 | 3,850 | 3,880 | 78,800 |
| 2019/12/05 | 3,900 | 3,900 | 3,855 | 3,890 | 59,500 |
| 2019/12/04 | 3,865 | 3,915 | 3,860 | 3,890 | 55,100 |
| 2019/12/03 | 3,920 | 3,920 | 3,855 | 3,885 | 63,300 |
| 2019/12/02 | 3,890 | 3,940 | 3,875 | 3,920 | 43,500 |
| 2019/11/29 | 3,900 | 3,900 | 3,875 | 3,890 | 41,800 |
| 2019/11/28 | 3,905 | 3,905 | 3,860 | 3,880 | 65,300 |
| 2019/11/27 | 3,960 | 3,970 | 3,905 | 3,910 | 61,100 |
| 2019/11/26 | 3,965 | 3,970 | 3,915 | 3,915 | 91,500 |
| 2019/11/25 | 3,995 | 4,005 | 3,940 | 3,960 | 67,900 |
| 2019/11/22 | 3,900 | 4,000 | 3,870 | 3,975 | 103,800 |
| 2019/11/21 | 3,970 | 3,990 | 3,895 | 3,965 | 106,900 |
| 2019/11/20 | 4,035 | 4,065 | 3,995 | 4,005 | 64,900 |
| 2019/11/19 | 4,020 | 4,065 | 4,020 | 4,055 | 62,600 |
| 2019/11/18 | 4,010 | 4,045 | 3,990 | 4,030 | 61,200 |
| 2019/11/15 | 4,005 | 4,020 | 3,970 | 4,000 | 126,100 |
| 2019/11/14 | 4,040 | 4,060 | 3,970 | 4,000 | 100,200 |
| 2019/11/13 | 4,065 | 4,090 | 3,990 | 4,015 | 104,700 |
| 2019/11/12 | 4,050 | 4,085 | 4,050 | 4,060 | 65,400 |
| 2019/11/11 | 4,050 | 4,060 | 3,975 | 4,035 | 117,300 |
| 2019/11/08 | 4,060 | 4,070 | 3,995 | 4,065 | 127,300 |
| 2019/11/07 | 4,105 | 4,130 | 4,070 | 4,085 | 91,900 |
| 2019/11/06 | 4,025 | 4,130 | 4,015 | 4,105 | 180,000 |
| 2019/11/05 | 4,010 | 4,050 | 3,955 | 4,000 | 208,900 |
| 2019/11/01 | 3,805 | 3,820 | 3,755 | 3,770 | 86,200 |
| 2019/10/31 | 3,805 | 3,820 | 3,780 | 3,805 | 63,600 |
| 2019/10/30 | 3,750 | 3,830 | 3,750 | 3,815 | 151,500 |
| 2019/10/29 | 3,700 | 3,755 | 3,675 | 3,695 | 141,100 |
| 2019/10/28 | 3,660 | 3,665 | 3,625 | 3,635 | 84,400 |
| 2019/10/25 | 3,680 | 3,680 | 3,630 | 3,665 | 42,400 |
| 2019/10/24 | 3,690 | 3,700 | 3,665 | 3,670 | 49,300 |
| 2019/10/23 | 3,645 | 3,685 | 3,615 | 3,675 | 88,500 |
| 2019/10/21 | 3,600 | 3,630 | 3,590 | 3,595 | 34,300 |
| 2019/10/18 | 3,615 | 3,640 | 3,570 | 3,585 | 72,400 |
| 2019/10/17 | 3,610 | 3,620 | 3,585 | 3,585 | 55,000 |
| 2019/10/16 | 3,635 | 3,675 | 3,605 | 3,620 | 77,400 |
| 2019/10/15 | 3,580 | 3,620 | 3,570 | 3,605 | 126,700 |
| 2019/10/11 | 3,565 | 3,565 | 3,530 | 3,540 | 76,200 |
| 2019/10/10 | 3,580 | 3,580 | 3,470 | 3,525 | 99,100 |
| 2019/10/09 | 3,515 | 3,600 | 3,515 | 3,585 | 111,600 |
| 2019/10/08 | 3,495 | 3,550 | 3,490 | 3,515 | 101,200 |
| 2019/10/07 | 3,460 | 3,490 | 3,450 | 3,480 | 45,800 |
| 2019/10/04 | 3,380 | 3,445 | 3,365 | 3,440 | 73,900 |
| 2019/10/03 | 3,405 | 3,430 | 3,375 | 3,415 | 88,600 |
| 2019/10/02 | 3,455 | 3,500 | 3,455 | 3,475 | 46,200 |
| 2019/10/01 | 3,410 | 3,490 | 3,410 | 3,475 | 70,300 |
| 2019/09/30 | 3,365 | 3,400 | 3,310 | 3,390 | 168,700 |
| 2019/09/27 | 3,475 | 3,495 | 3,370 | 3,420 | 70,500 |
| 2019/09/26 | 3,510 | 3,520 | 3,465 | 3,480 | 94,500 |
| 2019/09/25 | 3,495 | 3,515 | 3,480 | 3,510 | 63,800 |
| 2019/09/24 | 3,495 | 3,505 | 3,480 | 3,500 | 52,300 |
| 2019/09/20 | 3,500 | 3,500 | 3,440 | 3,475 | 123,200 |
| 2019/09/19 | 3,420 | 3,505 | 3,420 | 3,500 | 130,700 |
| 2019/09/18 | 3,445 | 3,460 | 3,430 | 3,445 | 84,300 |
| 2019/09/17 | 3,430 | 3,470 | 3,400 | 3,440 | 72,900 |
| 2019/09/13 | 3,420 | 3,445 | 3,390 | 3,435 | 106,100 |
| 2019/09/12 | 3,400 | 3,430 | 3,390 | 3,405 | 78,300 |
| 2019/09/11 | 3,360 | 3,390 | 3,355 | 3,380 | 78,800 |
| 2019/09/10 | 3,340 | 3,360 | 3,315 | 3,340 | 46,400 |
| 2019/09/09 | 3,300 | 3,345 | 3,295 | 3,345 | 48,900 |
| 2019/09/06 | 3,305 | 3,320 | 3,295 | 3,310 | 61,100 |
| 2019/09/05 | 3,280 | 3,335 | 3,280 | 3,310 | 71,600 |
| 2019/09/04 | 3,255 | 3,280 | 3,245 | 3,245 | 46,000 |
| 2019/09/03 | 3,240 | 3,290 | 3,240 | 3,275 | 41,700 |
| 2019/09/02 | 3,265 | 3,300 | 3,220 | 3,230 | 35,900 |
| 2019/08/30 | 3,295 | 3,305 | 3,270 | 3,300 | 80,200 |
| 2019/08/29 | 3,225 | 3,295 | 3,205 | 3,295 | 159,200 |
| 2019/08/28 | 3,085 | 3,180 | 3,085 | 3,175 | 101,200 |
| 2019/08/27 | 3,060 | 3,085 | 3,045 | 3,075 | 39,700 |
| 2019/08/26 | 3,035 | 3,055 | 3,020 | 3,040 | 52,100 |
| 2019/08/23 | 3,125 | 3,135 | 3,070 | 3,105 | 79,000 |
| 2019/08/22 | 3,110 | 3,135 | 3,100 | 3,115 | 59,600 |
| 2019/08/21 | 3,055 | 3,090 | 3,040 | 3,085 | 77,600 |
| 2019/08/20 | 3,060 | 3,125 | 3,055 | 3,105 | 99,100 |
| 2019/08/19 | 2,999 | 3,040 | 2,987 | 3,030 | 58,100 |
| 2019/08/16 | 2,960 | 2,990 | 2,952 | 2,986 | 62,900 |
| 2019/08/15 | 2,958 | 2,979 | 2,954 | 2,958 | 48,000 |
| 2019/08/14 | 2,993 | 3,015 | 2,980 | 3,010 | 54,200 |
| 2019/08/13 | 2,980 | 2,985 | 2,950 | 2,974 | 68,200 |
| 2019/08/09 | 3,025 | 3,030 | 2,993 | 2,999 | 68,400 |
| 2019/08/08 | 3,005 | 3,040 | 3,005 | 3,015 | 70,800 |
| 2019/08/07 | 3,025 | 3,070 | 3,005 | 3,015 | 83,900 |
| 2019/08/06 | 2,954 | 3,085 | 2,951 | 3,070 | 94,200 |
| 2019/08/05 | 3,200 | 3,200 | 3,005 | 3,020 | 133,800 |
| 2019/08/02 | 3,165 | 3,175 | 3,105 | 3,105 | 90,900 |
| 2019/08/01 | 3,160 | 3,220 | 3,155 | 3,195 | 73,600 |
| 2019/07/31 | 3,200 | 3,235 | 3,175 | 3,185 | 57,100 |
| 2019/07/30 | 3,200 | 3,250 | 3,190 | 3,240 | 61,000 |
| 2019/07/29 | 3,160 | 3,210 | 3,155 | 3,200 | 44,700 |
| 2019/07/26 | 3,165 | 3,180 | 3,145 | 3,160 | 67,000 |
| 2019/07/25 | 3,215 | 3,215 | 3,160 | 3,180 | 74,300 |
| 2019/07/24 | 3,105 | 3,190 | 3,105 | 3,170 | 78,100 |
| 2019/07/23 | 3,085 | 3,115 | 3,055 | 3,105 | 42,200 |
| 2019/07/22 | 3,080 | 3,100 | 3,050 | 3,060 | 45,800 |
| 2019/07/19 | 3,050 | 3,110 | 3,045 | 3,095 | 54,000 |
| 2019/07/18 | 3,235 | 3,255 | 3,035 | 3,035 | 127,200 |
| 2019/07/17 | 3,150 | 3,190 | 3,145 | 3,165 | 94,200 |
| 2019/07/16 | 3,165 | 3,175 | 3,140 | 3,160 | 55,000 |
| 2019/07/12 | 3,150 | 3,155 | 3,130 | 3,140 | 65,100 |
| 2019/07/11 | 3,100 | 3,135 | 3,085 | 3,120 | 80,700 |
| 2019/07/10 | 3,030 | 3,080 | 3,015 | 3,070 | 76,700 |
| 2019/07/09 | 3,005 | 3,055 | 3,000 | 3,035 | 77,600 |
| 2019/07/08 | 3,040 | 3,040 | 3,005 | 3,005 | 83,000 |
| 2019/07/05 | 3,085 | 3,085 | 3,035 | 3,055 | 53,300 |
| 2019/07/04 | 3,085 | 3,100 | 3,065 | 3,085 | 56,700 |
| 2019/07/03 | 3,060 | 3,090 | 3,045 | 3,055 | 77,600 |
| 2019/07/02 | 3,035 | 3,090 | 3,035 | 3,075 | 87,500 |
| 2019/07/01 | 3,050 | 3,080 | 3,010 | 3,080 | 72,900 |
| 2019/06/28 | 3,035 | 3,060 | 3,010 | 3,015 | 51,700 |
| 2019/06/27 | 3,025 | 3,060 | 3,010 | 3,060 | 46,500 |
| 2019/06/26 | 3,010 | 3,050 | 3,000 | 3,025 | 63,200 |
| 2019/06/25 | 3,040 | 3,045 | 3,010 | 3,015 | 104,200 |
| 2019/06/24 | 3,045 | 3,055 | 3,035 | 3,045 | 28,400 |
| 2019/06/21 | 3,080 | 3,080 | 3,035 | 3,035 | 102,600 |
| 2019/06/20 | 3,080 | 3,080 | 3,055 | 3,060 | 33,700 |
| 2019/06/19 | 3,120 | 3,120 | 3,050 | 3,065 | 101,500 |
| 2019/06/18 | 3,115 | 3,115 | 3,055 | 3,080 | 99,800 |
| 2019/06/17 | 3,195 | 3,195 | 3,125 | 3,130 | 72,400 |
| 2019/06/14 | 3,235 | 3,240 | 3,180 | 3,210 | 59,600 |
| 2019/06/13 | 3,235 | 3,255 | 3,195 | 3,215 | 49,900 |
| 2019/06/12 | 3,235 | 3,265 | 3,225 | 3,250 | 37,800 |
| 2019/06/11 | 3,250 | 3,250 | 3,195 | 3,205 | 41,100 |
| 2019/06/10 | 3,220 | 3,260 | 3,200 | 3,250 | 47,800 |
| 2019/06/07 | 3,205 | 3,220 | 3,175 | 3,200 | 47,500 |
| 2019/06/06 | 3,190 | 3,215 | 3,170 | 3,180 | 25,800 |
| 2019/06/05 | 3,195 | 3,200 | 3,155 | 3,195 | 43,300 |
| 2019/06/04 | 3,170 | 3,170 | 3,110 | 3,130 | 47,400 |
| 2019/06/03 | 3,105 | 3,185 | 3,105 | 3,170 | 56,200 |
| 2019/05/31 | 3,155 | 3,175 | 3,145 | 3,165 | 63,000 |
| 2019/05/30 | 3,225 | 3,235 | 3,145 | 3,160 | 72,200 |
| 2019/05/29 | 3,235 | 3,290 | 3,235 | 3,260 | 86,600 |
| 2019/05/28 | 3,250 | 3,290 | 3,230 | 3,285 | 62,400 |
| 2019/05/27 | 3,265 | 3,275 | 3,245 | 3,260 | 43,300 |
| 2019/05/24 | 3,270 | 3,305 | 3,250 | 3,270 | 61,300 |
| 2019/05/23 | 3,195 | 3,280 | 3,195 | 3,275 | 67,100 |
| 2019/05/22 | 3,200 | 3,220 | 3,185 | 3,205 | 62,300 |
| 2019/05/21 | 3,185 | 3,200 | 3,170 | 3,200 | 29,800 |
| 2019/05/20 | 3,210 | 3,220 | 3,170 | 3,190 | 36,900 |
| 2019/05/17 | 3,225 | 3,225 | 3,170 | 3,200 | 62,400 |
| 2019/05/16 | 3,170 | 3,210 | 3,165 | 3,205 | 52,900 |
| 2019/05/15 | 3,140 | 3,205 | 3,140 | 3,170 | 61,500 |
| 2019/05/14 | 3,030 | 3,150 | 3,030 | 3,145 | 59,200 |
| 2019/05/13 | 3,060 | 3,150 | 3,020 | 3,135 | 99,400 |
| 2019/05/10 | 3,105 | 3,125 | 3,070 | 3,070 | 85,600 |
| 2019/05/09 | 3,135 | 3,150 | 3,075 | 3,090 | 83,400 |
| 2019/05/08 | 3,140 | 3,170 | 3,120 | 3,135 | 67,800 |
| 2019/05/07 | 3,145 | 3,195 | 3,120 | 3,175 | 97,400 |
| 2019/04/26 | 3,120 | 3,185 | 3,120 | 3,175 | 67,600 |
| 2019/04/25 | 3,110 | 3,135 | 3,075 | 3,125 | 146,500 |
| 2019/04/24 | 3,105 | 3,150 | 3,100 | 3,120 | 97,400 |
| 2019/04/23 | 3,225 | 3,235 | 3,070 | 3,100 | 309,000 |
| 2019/04/22 | 3,195 | 3,210 | 3,180 | 3,195 | 33,400 |
| 2019/04/19 | 3,180 | 3,200 | 3,170 | 3,195 | 23,000 |
| 2019/04/18 | 3,235 | 3,235 | 3,165 | 3,175 | 47,700 |
| 2019/04/17 | 3,245 | 3,250 | 3,220 | 3,235 | 42,600 |
| 2019/04/16 | 3,285 | 3,300 | 3,255 | 3,275 | 43,900 |
| 2019/04/15 | 3,290 | 3,300 | 3,240 | 3,285 | 66,200 |
| 2019/04/12 | 3,265 | 3,275 | 3,230 | 3,270 | 45,200 |
| 2019/04/11 | 3,265 | 3,270 | 3,235 | 3,250 | 36,300 |
| 2019/04/10 | 3,225 | 3,270 | 3,215 | 3,265 | 45,500 |
| 2019/04/09 | 3,290 | 3,290 | 3,250 | 3,260 | 42,700 |
| 2019/04/08 | 3,290 | 3,300 | 3,280 | 3,290 | 19,600 |
| 2019/04/05 | 3,285 | 3,295 | 3,265 | 3,290 | 37,100 |
| 2019/04/04 | 3,290 | 3,290 | 3,260 | 3,265 | 36,400 |
| 2019/04/03 | 3,280 | 3,300 | 3,255 | 3,290 | 64,700 |
| 2019/04/02 | 3,350 | 3,350 | 3,280 | 3,280 | 46,800 |
| 2019/04/01 | 3,310 | 3,340 | 3,280 | 3,330 | 84,100 |
| 2019/03/29 | 3,310 | 3,315 | 3,260 | 3,270 | 60,200 |
| 2019/03/28 | 3,330 | 3,330 | 3,250 | 3,280 | 109,600 |
| 2019/03/27 | 3,380 | 3,385 | 3,325 | 3,340 | 86,600 |
| 2019/03/26 | 3,395 | 3,440 | 3,390 | 3,415 | 163,800 |
| 2019/03/25 | 3,410 | 3,410 | 3,325 | 3,345 | 90,800 |
| 2019/03/22 | 3,410 | 3,450 | 3,390 | 3,440 | 83,700 |
| 2019/03/20 | 3,360 | 3,410 | 3,355 | 3,410 | 81,900 |
| 2019/03/19 | 3,365 | 3,370 | 3,335 | 3,355 | 64,000 |
| 2019/03/18 | 3,360 | 3,405 | 3,340 | 3,395 | 89,600 |
| 2019/03/15 | 3,325 | 3,370 | 3,320 | 3,350 | 66,200 |
| 2019/03/14 | 3,380 | 3,385 | 3,275 | 3,315 | 141,200 |
| 2019/03/13 | 3,385 | 3,395 | 3,375 | 3,380 | 74,700 |
| 2019/03/12 | 3,385 | 3,425 | 3,375 | 3,390 | 109,100 |
| 2019/03/11 | 3,410 | 3,430 | 3,380 | 3,385 | 62,800 |
| 2019/03/08 | 3,335 | 3,425 | 3,325 | 3,390 | 115,400 |
| 2019/03/07 | 3,415 | 3,420 | 3,365 | 3,365 | 142,800 |
| 2019/03/06 | 3,420 | 3,455 | 3,420 | 3,445 | 46,300 |
| 2019/03/05 | 3,430 | 3,465 | 3,430 | 3,450 | 50,600 |
| 2019/03/04 | 3,465 | 3,485 | 3,440 | 3,465 | 44,500 |
| 2019/03/01 | 3,455 | 3,500 | 3,455 | 3,460 | 66,900 |
| 2019/02/28 | 3,440 | 3,480 | 3,415 | 3,455 | 66,300 |
| 2019/02/27 | 3,415 | 3,450 | 3,415 | 3,430 | 74,900 |
| 2019/02/26 | 3,425 | 3,440 | 3,400 | 3,415 | 49,300 |
| 2019/02/25 | 3,445 | 3,445 | 3,405 | 3,445 | 42,800 |
| 2019/02/22 | 3,400 | 3,435 | 3,385 | 3,420 | 71,300 |
| 2019/02/21 | 3,400 | 3,430 | 3,370 | 3,425 | 45,900 |
| 2019/02/20 | 3,425 | 3,430 | 3,375 | 3,400 | 61,800 |
| 2019/02/19 | 3,410 | 3,440 | 3,395 | 3,410 | 41,600 |
| 2019/02/18 | 3,405 | 3,430 | 3,360 | 3,420 | 52,500 |
| 2019/02/15 | 3,320 | 3,405 | 3,320 | 3,385 | 57,200 |
| 2019/02/14 | 3,365 | 3,370 | 3,290 | 3,370 | 90,800 |
| 2019/02/13 | 3,400 | 3,415 | 3,360 | 3,400 | 117,900 |
| 2019/02/12 | 3,260 | 3,415 | 3,260 | 3,400 | 193,200 |
| 2019/02/08 | 3,180 | 3,210 | 3,155 | 3,190 | 76,300 |
| 2019/02/07 | 3,175 | 3,235 | 3,165 | 3,180 | 127,900 |
| 2019/02/06 | 3,160 | 3,165 | 3,120 | 3,120 | 69,100 |
| 2019/02/05 | 3,175 | 3,200 | 3,170 | 3,180 | 47,500 |
| 2019/02/04 | 3,140 | 3,185 | 3,135 | 3,185 | 45,100 |
| 2019/02/01 | 3,130 | 3,150 | 3,105 | 3,125 | 76,200 |
| 2019/01/31 | 3,120 | 3,145 | 3,070 | 3,115 | 98,800 |
| 2019/01/30 | 3,180 | 3,185 | 3,120 | 3,120 | 118,900 |
| 2019/01/29 | 3,195 | 3,225 | 3,180 | 3,200 | 44,600 |
| 2019/01/28 | 3,210 | 3,245 | 3,190 | 3,195 | 43,500 |
| 2019/01/25 | 3,225 | 3,250 | 3,190 | 3,205 | 55,000 |
| 2019/01/24 | 3,175 | 3,250 | 3,150 | 3,225 | 57,100 |
| 2019/01/23 | 3,180 | 3,185 | 3,140 | 3,170 | 57,800 |
| 2019/01/22 | 3,255 | 3,255 | 3,220 | 3,230 | 37,500 |
| 2019/01/21 | 3,255 | 3,275 | 3,240 | 3,240 | 44,700 |
| 2019/01/18 | 3,200 | 3,230 | 3,195 | 3,225 | 55,200 |
| 2019/01/17 | 3,165 | 3,195 | 3,135 | 3,185 | 51,300 |
| 2019/01/16 | 3,140 | 3,185 | 3,125 | 3,165 | 50,400 |
| 2019/01/15 | 3,130 | 3,165 | 3,120 | 3,150 | 58,100 |
| 2019/01/11 | 3,275 | 3,275 | 3,180 | 3,185 | 76,200 |
| 2019/01/10 | 3,250 | 3,280 | 3,225 | 3,260 | 45,000 |
| 2019/01/09 | 3,285 | 3,310 | 3,255 | 3,290 | 84,700 |
| 2019/01/08 | 3,390 | 3,390 | 3,280 | 3,280 | 111,800 |
| 2019/01/07 | 3,285 | 3,355 | 3,270 | 3,335 | 129,000 |
| 2019/01/04 | 3,105 | 3,220 | 3,095 | 3,205 | 140,700 |