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
2022-05-13	3,250	3,265	3,170	3,240	144,200	3,240
2022-05-12	3,140	3,245	3,135	3,230	254,500	3,230
2022-05-11	3,075	3,110	3,065	3,100	133,300	3,100
2022-05-10	3,010	3,080	3,005	3,075	149,400	3,075
2022-05-09	3,020	3,030	2,981	3,010	92,400	3,010
2022-05-06	2,966	3,020	2,961	3,020	129,100	3,020
2022-05-02	2,935	2,970	2,920	2,966	88,000	2,966
2022-04-28	2,860	2,938	2,860	2,935	93,800	2,935
2022-04-27	2,913	2,926	2,857	2,860	97,600	2,860
2022-04-26	2,900	2,934	2,900	2,923	70,800	2,923
2022-04-25	2,929	2,929	2,896	2,897	59,400	2,897
2022-04-22	2,900	2,937	2,897	2,936	66,500	2,936
2022-04-21	2,888	2,922	2,888	2,918	60,100	2,918
2022-04-20	2,880	2,913	2,874	2,909	72,400	2,909
2022-04-19	2,874	2,899	2,871	2,891	44,200	2,891
2022-04-18	2,865	2,882	2,850	2,874	55,500	2,874
2022-04-15	2,873	2,894	2,867	2,881	35,500	2,881
2022-04-14	2,856	2,887	2,856	2,875	40,600	2,875
2022-04-13	2,868	2,870	2,851	2,864	43,600	2,864
2022-04-12	2,882	2,890	2,850	2,850	57,900	2,850
2022-04-11	2,859	2,887	2,859	2,881	59,000	2,881
2022-04-08	2,870	2,879	2,847	2,859	66,400	2,859
2022-04-07	2,841	2,854	2,835	2,854	53,600	2,854
2022-04-06	2,880	2,894	2,858	2,859	65,100	2,859
2022-04-05	2,877	2,892	2,874	2,881	79,100	2,881
2022-04-04	2,865	2,895	2,863	2,895	54,200	2,895
2022-04-01	2,840	2,883	2,832	2,882	59,700	2,882
2022-03-31	2,890	2,895	2,845	2,849	101,800	2,849
2022-03-30	2,962	2,962	2,883	2,904	120,700	2,904
2022-03-29	3,005	3,010	2,976	3,000	156,200	3,000
2022-03-28	3,000	3,010	2,976	3,005	99,600	3,005
2022-03-25	2,996	2,996	2,969	2,970	109,100	2,970
2022-03-24	2,969	2,983	2,954	2,970	88,500	2,970
2022-03-23	2,993	2,997	2,974	2,989	97,400	2,989
2022-03-22	2,959	2,994	2,953	2,972	109,800	2,972
2022-03-18	2,930	2,947	2,913	2,937	251,000	2,937
2022-03-17	2,956	2,957	2,913	2,922	165,700	2,922
2022-03-16	2,960	2,975	2,953	2,954	73,600	2,954
2022-03-15	2,940	2,966	2,932	2,951	120,300	2,951
2022-03-14	2,945	2,965	2,931	2,946	78,800	2,946
2022-03-11	2,900	2,940	2,900	2,928	67,700	2,928
2022-03-10	2,910	2,936	2,910	2,930	79,900	2,930
2022-03-09	2,892	2,906	2,863	2,868	74,700	2,868
2022-03-08	2,921	2,953	2,894	2,896	95,400	2,896
2022-03-07	2,950	2,950	2,910	2,920	98,700	2,920
2022-03-04	2,966	2,985	2,958	2,960	70,400	2,960
2022-03-03	2,980	2,994	2,963	2,970	109,400	2,970
2022-03-02	2,998	3,005	2,981	2,981	61,900	2,981
2022-03-01	3,045	3,050	3,010	3,010	89,400	3,010
2022-02-28	3,005	3,055	3,005	3,055	80,500	3,055
2022-02-25	3,000	3,010	2,990	2,991	48,800	2,991
2022-02-24	2,999	3,030	2,995	3,010	74,100	3,010
2022-02-22	2,997	3,010	2,987	3,000	56,300	3,000
2022-02-21	2,996	3,005	2,987	2,995	47,400	2,995
2022-02-18	2,986	3,010	2,986	2,996	62,300	2,996
2022-02-17	3,010	3,015	2,985	2,990	52,200	2,990
2022-02-16	3,020	3,020	2,996	2,996	42,100	2,996
2022-02-15	2,998	3,020	2,990	2,995	80,600	2,995
2022-02-14	2,969	2,998	2,944	2,986	96,900	2,986
2022-02-10	2,997	3,025	2,979	2,979	90,900	2,979
2022-02-09	3,020	3,035	3,000	3,000	43,300	3,000
2022-02-08	3,030	3,045	3,025	3,025	50,300	3,025
2022-02-07	2,999	3,015	2,991	3,010	37,000	3,010
2022-02-04	3,030	3,040	2,995	3,000	59,600	3,000
2022-02-03	3,015	3,030	3,005	3,025	28,500	3,025
2022-02-02	3,005	3,020	2,967	3,020	80,900	3,020
2022-02-01	3,000	3,025	2,990	3,000	67,600	3,000
2022-01-31	3,010	3,010	2,981	3,000	43,800	3,000
2022-01-28	3,000	3,010	2,987	2,990	66,100	2,990
2022-01-27	2,999	3,000	2,942	2,952	114,900	2,952
2022-01-26	3,020	3,035	3,000	3,015	67,300	3,015
2022-01-25	3,015	3,015	2,979	3,010	64,500	3,010
2022-01-24	2,979	3,010	2,976	3,010	60,100	3,010
2022-01-21	2,940	2,979	2,926	2,979	57,000	2,979
2022-01-20	2,941	2,969	2,935	2,944	59,600	2,944
2022-01-19	2,948	2,958	2,922	2,925	73,600	2,925
2022-01-18	2,993	2,995	2,955	2,955	49,200	2,955
2022-01-17	2,967	2,985	2,960	2,977	41,200	2,977
2022-01-14	2,950	2,963	2,937	2,957	58,600	2,957
2022-01-13	2,955	2,958	2,941	2,941	47,300	2,941
2022-01-12	2,934	2,953	2,923	2,945	54,600	2,945
2022-01-11	2,915	2,926	2,907	2,923	50,100	2,923
2022-01-07	2,895	2,912	2,888	2,904	47,500	2,904
2022-01-06	2,920	2,934	2,883	2,887	85,500	2,887
2022-01-05	2,922	2,935	2,913	2,930	61,300	2,930
2022-01-04	2,906	2,928	2,904	2,912	55,800	2,912

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