2602 日清オイリオグループ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-133,2503,2653,1703,240144,2003,240
2022-05-123,1403,2453,1353,230254,5003,230
2022-05-113,0753,1103,0653,100133,3003,100
2022-05-103,0103,0803,0053,075149,4003,075
2022-05-093,0203,0302,9813,01092,4003,010
2022-05-062,9663,0202,9613,020129,1003,020
2022-05-022,9352,9702,9202,96688,0002,966
2022-04-282,8602,9382,8602,93593,8002,935
2022-04-272,9132,9262,8572,86097,6002,860
2022-04-262,9002,9342,9002,92370,8002,923
2022-04-252,9292,9292,8962,89759,4002,897
2022-04-222,9002,9372,8972,93666,5002,936
2022-04-212,8882,9222,8882,91860,1002,918
2022-04-202,8802,9132,8742,90972,4002,909
2022-04-192,8742,8992,8712,89144,2002,891
2022-04-182,8652,8822,8502,87455,5002,874
2022-04-152,8732,8942,8672,88135,5002,881
2022-04-142,8562,8872,8562,87540,6002,875
2022-04-132,8682,8702,8512,86443,6002,864
2022-04-122,8822,8902,8502,85057,9002,850
2022-04-112,8592,8872,8592,88159,0002,881
2022-04-082,8702,8792,8472,85966,4002,859
2022-04-072,8412,8542,8352,85453,6002,854
2022-04-062,8802,8942,8582,85965,1002,859
2022-04-052,8772,8922,8742,88179,1002,881
2022-04-042,8652,8952,8632,89554,2002,895
2022-04-012,8402,8832,8322,88259,7002,882
2022-03-312,8902,8952,8452,849101,8002,849
2022-03-302,9622,9622,8832,904120,7002,904
2022-03-293,0053,0102,9763,000156,2003,000
2022-03-283,0003,0102,9763,00599,6003,005
2022-03-252,9962,9962,9692,970109,1002,970
2022-03-242,9692,9832,9542,97088,5002,970
2022-03-232,9932,9972,9742,98997,4002,989
2022-03-222,9592,9942,9532,972109,8002,972
2022-03-182,9302,9472,9132,937251,0002,937
2022-03-172,9562,9572,9132,922165,7002,922
2022-03-162,9602,9752,9532,95473,6002,954
2022-03-152,9402,9662,9322,951120,3002,951
2022-03-142,9452,9652,9312,94678,8002,946
2022-03-112,9002,9402,9002,92867,7002,928
2022-03-102,9102,9362,9102,93079,9002,930
2022-03-092,8922,9062,8632,86874,7002,868
2022-03-082,9212,9532,8942,89695,4002,896
2022-03-072,9502,9502,9102,92098,7002,920
2022-03-042,9662,9852,9582,96070,4002,960
2022-03-032,9802,9942,9632,970109,4002,970
2022-03-022,9983,0052,9812,98161,9002,981
2022-03-013,0453,0503,0103,01089,4003,010
2022-02-283,0053,0553,0053,05580,5003,055
2022-02-253,0003,0102,9902,99148,8002,991
2022-02-242,9993,0302,9953,01074,1003,010
2022-02-222,9973,0102,9873,00056,3003,000
2022-02-212,9963,0052,9872,99547,4002,995
2022-02-182,9863,0102,9862,99662,3002,996
2022-02-173,0103,0152,9852,99052,2002,990
2022-02-163,0203,0202,9962,99642,1002,996
2022-02-152,9983,0202,9902,99580,6002,995
2022-02-142,9692,9982,9442,98696,9002,986
2022-02-102,9973,0252,9792,97990,9002,979
2022-02-093,0203,0353,0003,00043,3003,000
2022-02-083,0303,0453,0253,02550,3003,025
2022-02-072,9993,0152,9913,01037,0003,010
2022-02-043,0303,0402,9953,00059,6003,000
2022-02-033,0153,0303,0053,02528,5003,025
2022-02-023,0053,0202,9673,02080,9003,020
2022-02-013,0003,0252,9903,00067,6003,000
2022-01-313,0103,0102,9813,00043,8003,000
2022-01-283,0003,0102,9872,99066,1002,990
2022-01-272,9993,0002,9422,952114,9002,952
2022-01-263,0203,0353,0003,01567,3003,015
2022-01-253,0153,0152,9793,01064,5003,010
2022-01-242,9793,0102,9763,01060,1003,010
2022-01-212,9402,9792,9262,97957,0002,979
2022-01-202,9412,9692,9352,94459,6002,944
2022-01-192,9482,9582,9222,92573,6002,925
2022-01-182,9932,9952,9552,95549,2002,955
2022-01-172,9672,9852,9602,97741,2002,977
2022-01-142,9502,9632,9372,95758,6002,957
2022-01-132,9552,9582,9412,94147,3002,941
2022-01-122,9342,9532,9232,94554,6002,945
2022-01-112,9152,9262,9072,92350,1002,923
2022-01-072,8952,9122,8882,90447,5002,904
2022-01-062,9202,9342,8832,88785,5002,887
2022-01-052,9222,9352,9132,93061,3002,930
2022-01-042,9062,9282,9042,91255,8002,912

分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株