2602 日清オイリオグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,9322,9752,9212,95899,0002,958
2020-12-022,9542,9652,9102,923115,0002,923
2020-12-012,9262,9462,9062,920118,4002,920
2020-11-302,9962,9982,9062,906216,4002,906
2020-11-272,9983,0152,9853,000101,7003,000
2020-11-262,9792,9972,9642,997106,3002,997
2020-11-253,0253,0252,9852,985137,6002,985
2020-11-243,0253,0403,0003,00577,5003,005
2020-11-202,9903,0202,9883,01569,0003,015
2020-11-192,9973,0152,9912,99572,6002,995
2020-11-183,0103,0102,9862,99782,1002,997
2020-11-173,0253,0253,0053,02060,1003,020
2020-11-163,0003,0302,9953,020104,2003,020
2020-11-133,0003,0152,9832,98896,2002,988
2020-11-123,0303,0302,9973,00099,7003,000
2020-11-113,0903,0903,0203,03096,6003,030
2020-11-103,0903,0953,0203,045116,4003,045
2020-11-093,0503,0753,0053,045111,3003,045
2020-11-063,0603,0803,0353,04570,5003,045
2020-11-053,0103,0753,0053,05583,3003,055
2020-11-043,0103,0302,9903,00071,8003,000
2020-11-023,0203,0603,0103,02558,3003,025
2020-10-303,0053,0152,9822,99674,6002,996
2020-10-292,9983,0252,9963,02538,7003,025
2020-10-283,0103,0303,0003,02551,1003,025
2020-10-273,0203,0403,0103,02549,4003,025
2020-10-263,0203,0553,0203,04533,9003,045
2020-10-233,0653,0753,0053,02037,7003,020
2020-10-223,0253,0253,0053,02026,5003,020
2020-10-213,0403,0503,0153,02540,5003,025
2020-10-203,0303,0452,9983,00047,6003,000
2020-10-193,0253,0603,0203,03047,9003,030
2020-10-163,0603,0653,0253,02550,3003,025
2020-10-153,0853,1103,0653,06532,5003,065
2020-10-143,0803,1153,0753,10540,6003,105
2020-10-133,0903,0953,0503,08056,7003,080
2020-10-123,1153,1203,0803,10064,9003,100
2020-10-093,1603,1603,1203,13058,9003,130
2020-10-083,2003,2003,1653,17055,3003,170
2020-10-073,1903,2103,1753,18050,7003,180
2020-10-063,2153,2203,1953,19544,2003,195
2020-10-053,1803,2403,1803,19556,8003,195
2020-10-023,2203,2203,1453,15084,2003,150
2020-09-303,2403,2403,1753,17569,4003,175
2020-09-293,2553,2753,2153,25073,0003,250
2020-09-283,3003,3553,2853,350110,3003,350
2020-09-253,2503,2853,2303,245101,6003,245
2020-09-243,2353,2703,2203,22574,6003,225
2020-09-233,2453,2503,1953,23578,4003,235
2020-09-183,2153,2953,2053,250149,6003,250
2020-09-173,1803,2053,1753,20557,5003,205
2020-09-163,1753,2053,1603,20562,2003,205
2020-09-153,1953,1953,1503,17069,8003,170
2020-09-143,1803,2003,1653,17567,2003,175
2020-09-113,1553,1803,1403,16584,1003,165
2020-09-103,1603,1803,1253,16572,8003,165
2020-09-093,1103,1403,1053,13066,0003,130
2020-09-083,1153,1503,1053,15041,8003,150
2020-09-073,1103,1403,1003,11536,5003,115
2020-09-043,1053,1253,1003,10038,8003,100
2020-09-033,1603,1603,1303,13039,8003,130
2020-09-023,1203,1303,1053,13031,7003,130
2020-09-013,1353,1453,1053,11539,4003,115
2020-08-313,1303,1503,1153,14055,3003,140
2020-08-283,1303,1453,0803,125114,8003,125
2020-08-273,1603,1603,0853,13090,0003,130
2020-08-263,1703,1703,1353,16047,2003,160
2020-08-253,2053,2053,1603,16069,1003,160
2020-08-243,2153,2153,1603,18046,4003,180
2020-08-213,2003,2153,1803,19532,2003,195
2020-08-203,2003,2253,1903,19535,6003,195
2020-08-193,2153,2403,1953,19545,7003,195
2020-08-183,2203,2403,1853,23568,2003,235
2020-08-173,2353,2753,2303,24542,1003,245
2020-08-143,2603,2603,2153,21548,8003,215
2020-08-133,2503,2603,2103,26049,9003,260
2020-08-123,2103,2453,1903,24085,0003,240
2020-08-113,1903,2153,1653,21067,8003,210
2020-08-073,2653,2653,1453,16590,0003,165
2020-08-063,2853,2853,2053,23046,0003,230
2020-08-053,2703,2753,2353,24036,2003,240
2020-08-043,2703,2903,2253,25534,9003,255
2020-08-033,2003,2303,1753,23038,5003,230
2020-07-313,2203,2453,1853,18538,2003,185
2020-07-303,2703,2803,2303,25042,2003,250
2020-07-293,3153,3153,2653,26544,7003,265
2020-07-283,3253,3303,3003,32029,1003,320
2020-07-273,2903,3453,2703,34560,3003,345
2020-07-223,3753,3753,3253,32534,9003,325
2020-07-213,3553,3803,3303,36584,5003,365
2020-07-203,3503,3853,3203,38526,4003,385
2020-07-173,3803,3803,3403,36019,8003,360
2020-07-163,3803,4153,3553,36544,9003,365
2020-07-153,3803,4203,3753,41555,9003,415
2020-07-143,3553,3553,3103,33543,2003,335
2020-07-133,3353,3853,3253,38553,2003,385
2020-07-103,3203,3303,2853,28566,0003,285
2020-07-093,3203,3403,2903,33553,4003,335
2020-07-083,3453,4153,3303,33047,4003,330
2020-07-073,3703,3703,3153,34068,0003,340
2020-07-063,4003,4203,3853,40030,5003,400
2020-07-033,3403,3953,3403,38578,9003,385
2020-07-023,3103,3403,2853,33558,4003,335
2020-07-013,4103,4103,2853,29061,1003,290
2020-06-303,4103,4103,3653,37036,7003,370
2020-06-293,3853,4103,3703,37568,2003,375
2020-06-263,3753,4153,3603,41564,7003,415
2020-06-253,3753,3753,3153,32594,0003,325
2020-06-243,4053,4103,3553,36047,7003,360
2020-06-233,4303,4303,3703,40074,3003,400
2020-06-223,4103,4303,3903,41072,4003,410
2020-06-193,4953,4953,4103,44591,7003,445
2020-06-183,4403,5003,4253,50083,1003,500
2020-06-173,3903,4253,3803,40519,0003,405
2020-06-163,3503,4253,3303,380113,4003,380
2020-06-153,3153,3553,2903,29562,1003,295
2020-06-123,3503,3703,3003,31595,6003,315
2020-06-113,3503,4253,3503,38565,0003,385
2020-06-103,4153,4253,3653,37096,0003,370
2020-06-093,4353,4453,3853,42066,5003,420
2020-06-083,4453,4553,3853,43574,6003,435
2020-06-053,5103,5103,4403,44543,3003,445
2020-06-043,4703,5103,4603,490100,7003,490
2020-06-033,5453,5453,4503,46051,2003,460
2020-06-023,4803,5103,4603,49554,7003,495
2020-06-013,4453,4753,4353,46034,4003,460
2020-05-293,4403,5003,4253,44095,1003,440
2020-05-283,4053,4453,3903,440105,6003,440
2020-05-273,3903,4103,3503,39093,5003,390
2020-05-263,3903,4553,3753,45095,0003,450
2020-05-253,3403,3803,3253,38053,8003,380
2020-05-223,3203,3203,2703,30558,2003,305
2020-05-213,2903,3203,2603,31553,2003,315
2020-05-203,2503,2953,2353,29053,2003,290
2020-05-193,3203,3203,2453,26074,6003,260
2020-05-183,2753,3003,2503,27051,2003,270
2020-05-153,2953,3003,2353,28582,0003,285
2020-05-143,4403,4403,2903,300162,9003,300
2020-05-133,3353,4103,2903,400272,3003,400
2020-05-123,6153,6453,6003,61568,8003,615
2020-05-113,5803,5903,5503,59064,4003,590
2020-05-083,5853,5903,5253,55045,6003,550
2020-05-073,4803,5253,4803,52060,0003,520
2020-05-013,5203,5653,5103,52063,4003,520
2020-04-303,6253,6353,5353,53592,3003,535
2020-04-283,5703,6503,5503,62594,0003,625
2020-04-273,5953,5953,5503,57048,7003,570
2020-04-243,5253,5653,4453,560145,6003,560
2020-04-233,5903,6253,5403,59559,6003,595
2020-04-223,5003,5953,5003,580107,1003,580
2020-04-213,4503,5453,4503,51566,3003,515
2020-04-203,4253,4653,4153,45036,7003,450
2020-04-173,5153,5403,4553,46056,5003,460
2020-04-163,4403,5153,4153,51562,0003,515
2020-04-153,5453,5453,4403,47091,7003,470
2020-04-143,4853,5203,4303,51083,8003,510
2020-04-133,5553,5603,4703,485102,3003,485
2020-04-103,3453,4503,3153,43096,2003,430
2020-04-093,3353,3703,2803,33067,9003,330
2020-04-083,2703,4103,2703,34573,8003,345
2020-04-073,3803,3903,2803,33064,2003,330
2020-04-063,2803,3653,2703,33567,1003,335
2020-04-033,2403,3653,2153,235118,3003,235
2020-04-023,4003,4753,3053,31096,7003,310
2020-04-013,6003,6103,4503,47070,9003,470
2020-03-313,7103,7403,6303,650100,7003,650
2020-03-303,6353,7103,5753,695116,1003,695
2020-03-273,6353,7503,6353,750196,5003,750
2020-03-263,3303,5953,2803,565148,7003,565
2020-03-253,3103,3353,2703,330169,3003,330
2020-03-243,3753,3903,2253,290109,7003,290
2020-03-233,3303,3703,2103,315191,6003,315
2020-03-193,4253,5103,4053,470146,5003,470
2020-03-183,2703,4503,2703,350152,7003,350
2020-03-172,9413,2602,9153,240141,9003,240
2020-03-163,0253,1002,9782,979131,4002,979
2020-03-133,0853,0852,9143,030158,6003,030
2020-03-123,1903,2153,1003,135115,2003,135
2020-03-113,2053,3003,2053,22096,4003,220
2020-03-103,1003,2153,0103,195129,6003,195
2020-03-093,2203,2303,1203,135100,8003,135
2020-03-063,3203,3353,2653,28584,7003,285
2020-03-053,3953,3953,3503,36565,5003,365
2020-03-043,3053,3803,2903,330118,2003,330
2020-03-033,4403,4553,3503,370119,8003,370
2020-03-023,2653,4303,2653,40094,7003,400
2020-02-283,3803,4203,3253,335109,2003,335
2020-02-273,4853,5153,4403,45086,6003,450
2020-02-263,4803,5203,4603,500114,8003,500
2020-02-253,5903,6003,5203,520100,7003,520
2020-02-213,7253,7353,6903,71575,4003,715
2020-02-203,7453,7553,6903,71055,3003,710
2020-02-193,7303,7303,6803,70053,0003,700
2020-02-183,7103,7253,6703,70047,0003,700
2020-02-173,7403,7403,6653,70549,9003,705
2020-02-143,6703,7303,6553,72589,5003,725
2020-02-133,6003,6703,6003,64081,0003,640
2020-02-123,7053,7103,6103,62074,2003,620
2020-02-103,6753,7853,6753,73097,4003,730
2020-02-073,8303,8353,7553,79058,9003,790
2020-02-063,7753,8353,7653,80086,7003,800
2020-02-053,7403,7753,7253,73588,9003,735
2020-02-043,6903,7503,6753,74054,0003,740
2020-02-033,6103,7203,6103,69573,6003,695
2020-01-313,6503,7103,6453,68065,7003,680
2020-01-303,6403,6753,6003,61089,6003,610
2020-01-293,6203,6503,6103,615107,2003,615
2020-01-283,6803,6803,6453,65588,5003,655
2020-01-273,6903,7203,6653,70061,8003,700
2020-01-243,7703,7703,7303,73567,4003,735
2020-01-233,7603,7953,7603,77064,4003,770
2020-01-223,7803,8153,7803,81061,8003,810
2020-01-213,7953,8103,7703,78550,1003,785
2020-01-203,7853,8053,7653,78536,6003,785
2020-01-173,7853,8003,7653,78051,7003,780
2020-01-163,7853,7853,7503,78037,0003,780
2020-01-153,7803,8053,7403,77573,3003,775
2020-01-143,8903,8903,7753,815107,9003,815
2020-01-103,8703,9153,8703,90058,3003,900
2020-01-093,8053,8453,7953,84091,4003,840
2020-01-083,8053,8303,7403,79099,5003,790
2020-01-073,8003,8603,7953,84087,7003,840
2020-01-063,7303,7853,7303,76092,5003,760

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