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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,300 | 3,315 | 3,275 | 3,285 | 32,200 |
| 2022/12/29 | 3,300 | 3,310 | 3,270 | 3,300 | 39,700 |
| 2022/12/28 | 3,290 | 3,305 | 3,280 | 3,305 | 27,500 |
| 2022/12/27 | 3,250 | 3,295 | 3,245 | 3,290 | 38,500 |
| 2022/12/26 | 3,240 | 3,260 | 3,230 | 3,240 | 29,100 |
| 2022/12/23 | 3,235 | 3,250 | 3,215 | 3,235 | 41,100 |
| 2022/12/22 | 3,205 | 3,245 | 3,195 | 3,245 | 41,100 |
| 2022/12/21 | 3,215 | 3,220 | 3,190 | 3,200 | 46,900 |
| 2022/12/20 | 3,220 | 3,240 | 3,190 | 3,210 | 51,600 |
| 2022/12/19 | 3,210 | 3,240 | 3,210 | 3,215 | 34,300 |
| 2022/12/16 | 3,240 | 3,240 | 3,195 | 3,210 | 94,200 |
| 2022/12/15 | 3,270 | 3,275 | 3,245 | 3,250 | 39,500 |
| 2022/12/14 | 3,245 | 3,255 | 3,235 | 3,250 | 40,400 |
| 2022/12/13 | 3,225 | 3,255 | 3,220 | 3,245 | 76,100 |
| 2022/12/12 | 3,225 | 3,240 | 3,190 | 3,200 | 68,300 |
| 2022/12/09 | 3,200 | 3,250 | 3,200 | 3,240 | 64,400 |
| 2022/12/08 | 3,265 | 3,265 | 3,195 | 3,220 | 83,000 |
| 2022/12/07 | 3,280 | 3,295 | 3,240 | 3,240 | 80,100 |
| 2022/12/06 | 3,300 | 3,305 | 3,260 | 3,280 | 63,400 |
| 2022/12/05 | 3,335 | 3,335 | 3,290 | 3,315 | 63,600 |
| 2022/12/02 | 3,320 | 3,320 | 3,255 | 3,290 | 79,000 |
| 2022/12/01 | 3,350 | 3,350 | 3,325 | 3,350 | 44,800 |
| 2022/11/30 | 3,350 | 3,380 | 3,330 | 3,335 | 81,400 |
| 2022/11/29 | 3,355 | 3,355 | 3,315 | 3,330 | 47,600 |
| 2022/11/28 | 3,410 | 3,410 | 3,355 | 3,355 | 35,900 |
| 2022/11/25 | 3,380 | 3,415 | 3,370 | 3,415 | 42,700 |
| 2022/11/24 | 3,355 | 3,375 | 3,335 | 3,360 | 57,000 |
| 2022/11/22 | 3,305 | 3,345 | 3,300 | 3,320 | 58,000 |
| 2022/11/21 | 3,275 | 3,290 | 3,260 | 3,275 | 50,000 |
| 2022/11/18 | 3,255 | 3,300 | 3,255 | 3,295 | 47,200 |
| 2022/11/17 | 3,200 | 3,230 | 3,190 | 3,230 | 38,500 |
| 2022/11/16 | 3,220 | 3,220 | 3,185 | 3,200 | 51,200 |
| 2022/11/15 | 3,275 | 3,280 | 3,225 | 3,230 | 46,400 |
| 2022/11/14 | 3,310 | 3,335 | 3,255 | 3,270 | 53,300 |
| 2022/11/11 | 3,430 | 3,450 | 3,295 | 3,310 | 132,400 |
| 2022/11/10 | 3,405 | 3,510 | 3,360 | 3,400 | 419,900 |
| 2022/11/09 | 3,185 | 3,185 | 3,145 | 3,155 | 56,100 |
| 2022/11/08 | 3,165 | 3,180 | 3,145 | 3,180 | 45,800 |
| 2022/11/07 | 3,160 | 3,165 | 3,115 | 3,160 | 45,900 |
| 2022/11/04 | 3,200 | 3,200 | 3,140 | 3,150 | 44,300 |
| 2022/11/02 | 3,195 | 3,230 | 3,190 | 3,205 | 67,600 |
| 2022/11/01 | 3,190 | 3,210 | 3,180 | 3,195 | 22,600 |
| 2022/10/31 | 3,155 | 3,195 | 3,155 | 3,190 | 40,600 |
| 2022/10/28 | 3,150 | 3,165 | 3,125 | 3,140 | 181,500 |
| 2022/10/27 | 3,210 | 3,220 | 3,165 | 3,165 | 26,400 |
| 2022/10/26 | 3,210 | 3,230 | 3,205 | 3,215 | 38,600 |
| 2022/10/25 | 3,205 | 3,210 | 3,185 | 3,195 | 28,400 |
| 2022/10/24 | 3,225 | 3,225 | 3,180 | 3,180 | 28,100 |
| 2022/10/21 | 3,190 | 3,220 | 3,180 | 3,195 | 40,100 |
| 2022/10/20 | 3,195 | 3,215 | 3,185 | 3,200 | 41,900 |
| 2022/10/19 | 3,205 | 3,235 | 3,200 | 3,215 | 40,900 |
| 2022/10/18 | 3,240 | 3,240 | 3,205 | 3,210 | 42,500 |
| 2022/10/17 | 3,245 | 3,250 | 3,225 | 3,225 | 26,600 |
| 2022/10/14 | 3,245 | 3,275 | 3,215 | 3,245 | 52,600 |
| 2022/10/13 | 3,205 | 3,220 | 3,180 | 3,200 | 60,800 |
| 2022/10/12 | 3,180 | 3,210 | 3,165 | 3,200 | 37,400 |
| 2022/10/11 | 3,200 | 3,225 | 3,170 | 3,180 | 49,000 |
| 2022/10/07 | 3,215 | 3,240 | 3,195 | 3,210 | 44,400 |
| 2022/10/06 | 3,230 | 3,255 | 3,225 | 3,250 | 51,300 |
| 2022/10/05 | 3,250 | 3,250 | 3,225 | 3,225 | 44,100 |
| 2022/10/04 | 3,200 | 3,245 | 3,200 | 3,240 | 57,300 |
| 2022/10/03 | 3,165 | 3,170 | 3,150 | 3,165 | 36,600 |
| 2022/09/30 | 3,200 | 3,215 | 3,180 | 3,195 | 57,800 |
| 2022/09/29 | 3,170 | 3,200 | 3,155 | 3,185 | 58,200 |
| 2022/09/28 | 3,190 | 3,200 | 3,170 | 3,195 | 58,100 |
| 2022/09/27 | 3,175 | 3,205 | 3,175 | 3,190 | 46,300 |
| 2022/09/26 | 3,165 | 3,210 | 3,160 | 3,185 | 57,700 |
| 2022/09/22 | 3,220 | 3,220 | 3,160 | 3,175 | 46,600 |
| 2022/09/21 | 3,185 | 3,225 | 3,170 | 3,205 | 41,400 |
| 2022/09/20 | 3,180 | 3,200 | 3,175 | 3,185 | 40,600 |
| 2022/09/16 | 3,160 | 3,180 | 3,155 | 3,170 | 38,400 |
| 2022/09/15 | 3,175 | 3,185 | 3,165 | 3,185 | 26,500 |
| 2022/09/14 | 3,180 | 3,190 | 3,170 | 3,170 | 35,900 |
| 2022/09/13 | 3,205 | 3,215 | 3,175 | 3,215 | 46,800 |
| 2022/09/12 | 3,255 | 3,255 | 3,180 | 3,200 | 84,100 |
| 2022/09/09 | 3,200 | 3,250 | 3,200 | 3,230 | 53,700 |
| 2022/09/08 | 3,220 | 3,245 | 3,215 | 3,240 | 45,100 |
| 2022/09/07 | 3,215 | 3,225 | 3,175 | 3,180 | 34,700 |
| 2022/09/06 | 3,280 | 3,280 | 3,215 | 3,220 | 66,900 |
| 2022/09/05 | 3,290 | 3,300 | 3,250 | 3,250 | 31,800 |
| 2022/09/02 | 3,275 | 3,300 | 3,265 | 3,295 | 50,200 |
| 2022/09/01 | 3,260 | 3,290 | 3,260 | 3,270 | 51,700 |
| 2022/08/31 | 3,300 | 3,305 | 3,255 | 3,260 | 62,300 |
| 2022/08/30 | 3,320 | 3,335 | 3,305 | 3,315 | 28,800 |
| 2022/08/29 | 3,240 | 3,310 | 3,235 | 3,295 | 49,300 |
| 2022/08/26 | 3,310 | 3,315 | 3,295 | 3,300 | 17,800 |
| 2022/08/25 | 3,310 | 3,320 | 3,295 | 3,305 | 32,900 |
| 2022/08/24 | 3,280 | 3,310 | 3,275 | 3,300 | 35,800 |
| 2022/08/23 | 3,325 | 3,325 | 3,270 | 3,290 | 24,900 |
| 2022/08/22 | 3,280 | 3,330 | 3,275 | 3,325 | 36,800 |
| 2022/08/19 | 3,295 | 3,295 | 3,260 | 3,275 | 54,900 |
| 2022/08/18 | 3,300 | 3,315 | 3,285 | 3,295 | 33,700 |
| 2022/08/17 | 3,325 | 3,325 | 3,295 | 3,315 | 40,600 |
| 2022/08/16 | 3,310 | 3,310 | 3,265 | 3,295 | 50,100 |
| 2022/08/15 | 3,305 | 3,315 | 3,255 | 3,305 | 52,900 |
| 2022/08/12 | 3,300 | 3,320 | 3,235 | 3,305 | 96,400 |
| 2022/08/10 | 3,310 | 3,310 | 3,225 | 3,275 | 75,400 |
| 2022/08/09 | 3,360 | 3,380 | 3,275 | 3,285 | 101,600 |
| 2022/08/08 | 3,385 | 3,455 | 3,330 | 3,425 | 249,700 |
| 2022/08/05 | 3,185 | 3,235 | 3,170 | 3,225 | 70,800 |
| 2022/08/04 | 3,245 | 3,245 | 3,180 | 3,190 | 50,600 |
| 2022/08/03 | 3,260 | 3,260 | 3,205 | 3,225 | 54,700 |
| 2022/08/02 | 3,275 | 3,275 | 3,220 | 3,255 | 55,700 |
| 2022/08/01 | 3,235 | 3,280 | 3,225 | 3,280 | 51,300 |
| 2022/07/29 | 3,250 | 3,250 | 3,220 | 3,240 | 48,400 |
| 2022/07/28 | 3,230 | 3,245 | 3,190 | 3,240 | 66,600 |
| 2022/07/27 | 3,210 | 3,235 | 3,195 | 3,220 | 42,100 |
| 2022/07/26 | 3,220 | 3,220 | 3,200 | 3,210 | 20,600 |
| 2022/07/25 | 3,220 | 3,220 | 3,200 | 3,220 | 33,100 |
| 2022/07/22 | 3,185 | 3,225 | 3,185 | 3,210 | 57,900 |
| 2022/07/21 | 3,150 | 3,205 | 3,145 | 3,200 | 34,500 |
| 2022/07/20 | 3,175 | 3,200 | 3,175 | 3,195 | 65,000 |
| 2022/07/19 | 3,160 | 3,170 | 3,130 | 3,155 | 32,300 |
| 2022/07/15 | 3,195 | 3,195 | 3,145 | 3,175 | 27,700 |
| 2022/07/14 | 3,210 | 3,225 | 3,185 | 3,195 | 30,100 |
| 2022/07/13 | 3,265 | 3,265 | 3,215 | 3,215 | 46,400 |
| 2022/07/12 | 3,255 | 3,265 | 3,230 | 3,250 | 52,600 |
| 2022/07/11 | 3,245 | 3,260 | 3,225 | 3,255 | 65,000 |
| 2022/07/08 | 3,240 | 3,245 | 3,205 | 3,215 | 84,600 |
| 2022/07/07 | 3,230 | 3,245 | 3,205 | 3,235 | 64,800 |
| 2022/07/06 | 3,160 | 3,220 | 3,160 | 3,215 | 59,100 |
| 2022/07/05 | 3,210 | 3,240 | 3,195 | 3,205 | 72,400 |
| 2022/07/04 | 3,180 | 3,210 | 3,145 | 3,210 | 71,400 |
| 2022/07/01 | 3,150 | 3,185 | 3,130 | 3,130 | 70,900 |
| 2022/06/30 | 3,115 | 3,150 | 3,110 | 3,135 | 54,200 |
| 2022/06/29 | 3,110 | 3,135 | 3,085 | 3,120 | 55,700 |
| 2022/06/28 | 3,085 | 3,125 | 3,075 | 3,120 | 59,200 |
| 2022/06/27 | 3,125 | 3,125 | 3,065 | 3,085 | 39,100 |
| 2022/06/24 | 3,130 | 3,130 | 3,060 | 3,080 | 107,200 |
| 2022/06/23 | 3,010 | 3,065 | 3,010 | 3,060 | 43,600 |
| 2022/06/22 | 3,000 | 3,020 | 2,988 | 3,010 | 31,400 |
| 2022/06/21 | 2,986 | 3,010 | 2,975 | 2,999 | 60,800 |
| 2022/06/20 | 2,998 | 3,000 | 2,963 | 2,973 | 39,900 |
| 2022/06/17 | 2,979 | 3,010 | 2,974 | 2,997 | 75,900 |
| 2022/06/16 | 2,970 | 2,989 | 2,968 | 2,986 | 56,200 |
| 2022/06/15 | 2,980 | 2,993 | 2,974 | 2,979 | 55,900 |
| 2022/06/14 | 2,999 | 3,005 | 2,977 | 2,987 | 38,200 |
| 2022/06/13 | 2,984 | 3,010 | 2,973 | 3,010 | 62,100 |
| 2022/06/10 | 2,986 | 3,005 | 2,983 | 2,986 | 63,900 |
| 2022/06/09 | 3,010 | 3,025 | 3,000 | 3,010 | 38,800 |
| 2022/06/08 | 3,045 | 3,045 | 3,005 | 3,020 | 48,600 |
| 2022/06/07 | 3,025 | 3,040 | 3,015 | 3,020 | 41,500 |
| 2022/06/06 | 2,999 | 3,030 | 2,993 | 3,025 | 40,100 |
| 2022/06/03 | 3,000 | 3,020 | 2,989 | 2,993 | 58,300 |
| 2022/06/02 | 3,045 | 3,045 | 3,000 | 3,005 | 43,000 |
| 2022/06/01 | 3,020 | 3,055 | 3,015 | 3,045 | 46,800 |
| 2022/05/31 | 3,025 | 3,030 | 2,970 | 2,971 | 133,500 |
| 2022/05/30 | 3,010 | 3,045 | 3,005 | 3,020 | 80,000 |
| 2022/05/27 | 3,020 | 3,030 | 2,997 | 3,000 | 48,500 |
| 2022/05/26 | 3,055 | 3,075 | 3,025 | 3,025 | 45,500 |
| 2022/05/25 | 3,080 | 3,090 | 3,055 | 3,070 | 45,200 |
| 2022/05/24 | 3,120 | 3,125 | 3,050 | 3,060 | 55,000 |
| 2022/05/23 | 3,100 | 3,125 | 3,065 | 3,080 | 43,600 |
| 2022/05/20 | 3,105 | 3,105 | 3,045 | 3,055 | 47,300 |
| 2022/05/19 | 3,065 | 3,115 | 3,060 | 3,115 | 43,400 |
| 2022/05/18 | 3,095 | 3,130 | 3,090 | 3,125 | 35,600 |
| 2022/05/17 | 3,110 | 3,150 | 3,110 | 3,135 | 42,600 |
| 2022/05/16 | 3,260 | 3,260 | 3,085 | 3,105 | 126,100 |
| 2022/05/13 | 3,250 | 3,265 | 3,170 | 3,240 | 144,200 |
| 2022/05/12 | 3,140 | 3,245 | 3,135 | 3,230 | 254,500 |
| 2022/05/11 | 3,075 | 3,110 | 3,065 | 3,100 | 133,300 |
| 2022/05/10 | 3,010 | 3,080 | 3,005 | 3,075 | 149,400 |
| 2022/05/09 | 3,020 | 3,030 | 2,981 | 3,010 | 92,400 |
| 2022/05/06 | 2,966 | 3,020 | 2,961 | 3,020 | 129,100 |
| 2022/05/02 | 2,935 | 2,970 | 2,920 | 2,966 | 88,000 |
| 2022/04/28 | 2,860 | 2,938 | 2,860 | 2,935 | 93,800 |
| 2022/04/27 | 2,913 | 2,926 | 2,857 | 2,860 | 97,600 |
| 2022/04/26 | 2,900 | 2,934 | 2,900 | 2,923 | 70,800 |
| 2022/04/25 | 2,929 | 2,929 | 2,896 | 2,897 | 59,400 |
| 2022/04/22 | 2,900 | 2,937 | 2,897 | 2,936 | 66,500 |
| 2022/04/21 | 2,888 | 2,922 | 2,888 | 2,918 | 60,100 |
| 2022/04/20 | 2,880 | 2,913 | 2,874 | 2,909 | 72,400 |
| 2022/04/19 | 2,874 | 2,899 | 2,871 | 2,891 | 44,200 |
| 2022/04/18 | 2,865 | 2,882 | 2,850 | 2,874 | 55,500 |
| 2022/04/15 | 2,873 | 2,894 | 2,867 | 2,881 | 35,500 |
| 2022/04/14 | 2,856 | 2,887 | 2,856 | 2,875 | 40,600 |
| 2022/04/13 | 2,868 | 2,870 | 2,851 | 2,864 | 43,600 |
| 2022/04/12 | 2,882 | 2,890 | 2,850 | 2,850 | 57,900 |
| 2022/04/11 | 2,859 | 2,887 | 2,859 | 2,881 | 59,000 |
| 2022/04/08 | 2,870 | 2,879 | 2,847 | 2,859 | 66,400 |
| 2022/04/07 | 2,841 | 2,854 | 2,835 | 2,854 | 53,600 |
| 2022/04/06 | 2,880 | 2,894 | 2,858 | 2,859 | 65,100 |
| 2022/04/05 | 2,877 | 2,892 | 2,874 | 2,881 | 79,100 |
| 2022/04/04 | 2,865 | 2,895 | 2,863 | 2,895 | 54,200 |
| 2022/04/01 | 2,840 | 2,883 | 2,832 | 2,882 | 59,700 |
| 2022/03/31 | 2,890 | 2,895 | 2,845 | 2,849 | 101,800 |
| 2022/03/30 | 2,962 | 2,962 | 2,883 | 2,904 | 120,700 |
| 2022/03/29 | 3,005 | 3,010 | 2,976 | 3,000 | 156,200 |
| 2022/03/28 | 3,000 | 3,010 | 2,976 | 3,005 | 99,600 |
| 2022/03/25 | 2,996 | 2,996 | 2,969 | 2,970 | 109,100 |
| 2022/03/24 | 2,969 | 2,983 | 2,954 | 2,970 | 88,500 |
| 2022/03/23 | 2,993 | 2,997 | 2,974 | 2,989 | 97,400 |
| 2022/03/22 | 2,959 | 2,994 | 2,953 | 2,972 | 109,800 |
| 2022/03/18 | 2,930 | 2,947 | 2,913 | 2,937 | 251,000 |
| 2022/03/17 | 2,956 | 2,957 | 2,913 | 2,922 | 165,700 |
| 2022/03/16 | 2,960 | 2,975 | 2,953 | 2,954 | 73,600 |
| 2022/03/15 | 2,940 | 2,966 | 2,932 | 2,951 | 120,300 |
| 2022/03/14 | 2,945 | 2,965 | 2,931 | 2,946 | 78,800 |
| 2022/03/11 | 2,900 | 2,940 | 2,900 | 2,928 | 67,700 |
| 2022/03/10 | 2,910 | 2,936 | 2,910 | 2,930 | 79,900 |
| 2022/03/09 | 2,892 | 2,906 | 2,863 | 2,868 | 74,700 |
| 2022/03/08 | 2,921 | 2,953 | 2,894 | 2,896 | 95,400 |
| 2022/03/07 | 2,950 | 2,950 | 2,910 | 2,920 | 98,700 |
| 2022/03/04 | 2,966 | 2,985 | 2,958 | 2,960 | 70,400 |
| 2022/03/03 | 2,980 | 2,994 | 2,963 | 2,970 | 109,400 |
| 2022/03/02 | 2,998 | 3,005 | 2,981 | 2,981 | 61,900 |
| 2022/03/01 | 3,045 | 3,050 | 3,010 | 3,010 | 89,400 |
| 2022/02/28 | 3,005 | 3,055 | 3,005 | 3,055 | 80,500 |
| 2022/02/25 | 3,000 | 3,010 | 2,990 | 2,991 | 48,800 |
| 2022/02/24 | 2,999 | 3,030 | 2,995 | 3,010 | 74,100 |
| 2022/02/22 | 2,997 | 3,010 | 2,987 | 3,000 | 56,300 |
| 2022/02/21 | 2,996 | 3,005 | 2,987 | 2,995 | 47,400 |
| 2022/02/18 | 2,986 | 3,010 | 2,986 | 2,996 | 62,300 |
| 2022/02/17 | 3,010 | 3,015 | 2,985 | 2,990 | 52,200 |
| 2022/02/16 | 3,020 | 3,020 | 2,996 | 2,996 | 42,100 |
| 2022/02/15 | 2,998 | 3,020 | 2,990 | 2,995 | 80,600 |
| 2022/02/14 | 2,969 | 2,998 | 2,944 | 2,986 | 96,900 |
| 2022/02/10 | 2,997 | 3,025 | 2,979 | 2,979 | 90,900 |
| 2022/02/09 | 3,020 | 3,035 | 3,000 | 3,000 | 43,300 |
| 2022/02/08 | 3,030 | 3,045 | 3,025 | 3,025 | 50,300 |
| 2022/02/07 | 2,999 | 3,015 | 2,991 | 3,010 | 37,000 |
| 2022/02/04 | 3,030 | 3,040 | 2,995 | 3,000 | 59,600 |
| 2022/02/03 | 3,015 | 3,030 | 3,005 | 3,025 | 28,500 |
| 2022/02/02 | 3,005 | 3,020 | 2,967 | 3,020 | 80,900 |
| 2022/02/01 | 3,000 | 3,025 | 2,990 | 3,000 | 67,600 |
| 2022/01/31 | 3,010 | 3,010 | 2,981 | 3,000 | 43,800 |
| 2022/01/28 | 3,000 | 3,010 | 2,987 | 2,990 | 66,100 |
| 2022/01/27 | 2,999 | 3,000 | 2,942 | 2,952 | 114,900 |
| 2022/01/26 | 3,020 | 3,035 | 3,000 | 3,015 | 67,300 |
| 2022/01/25 | 3,015 | 3,015 | 2,979 | 3,010 | 64,500 |
| 2022/01/24 | 2,979 | 3,010 | 2,976 | 3,010 | 60,100 |
| 2022/01/21 | 2,940 | 2,979 | 2,926 | 2,979 | 57,000 |
| 2022/01/20 | 2,941 | 2,969 | 2,935 | 2,944 | 59,600 |
| 2022/01/19 | 2,948 | 2,958 | 2,922 | 2,925 | 73,600 |
| 2022/01/18 | 2,993 | 2,995 | 2,955 | 2,955 | 49,200 |
| 2022/01/17 | 2,967 | 2,985 | 2,960 | 2,977 | 41,200 |
| 2022/01/14 | 2,950 | 2,963 | 2,937 | 2,957 | 58,600 |
| 2022/01/13 | 2,955 | 2,958 | 2,941 | 2,941 | 47,300 |
| 2022/01/12 | 2,934 | 2,953 | 2,923 | 2,945 | 54,600 |
| 2022/01/11 | 2,915 | 2,926 | 2,907 | 2,923 | 50,100 |
| 2022/01/07 | 2,895 | 2,912 | 2,888 | 2,904 | 47,500 |
| 2022/01/06 | 2,920 | 2,934 | 2,883 | 2,887 | 85,500 |
| 2022/01/05 | 2,922 | 2,935 | 2,913 | 2,930 | 61,300 |
| 2022/01/04 | 2,906 | 2,928 | 2,904 | 2,912 | 55,800 |