2602 日清オイリオグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,010 | 5,040 | 4,980 | 5,030 | 99,200 | 5,030 |
| 2025-04-22 | 4,910 | 5,010 | 4,910 | 5,010 | 90,500 | 5,010 |
| 2025-04-21 | 4,910 | 4,950 | 4,905 | 4,930 | 60,100 | 4,930 |
| 2025-04-18 | 4,870 | 4,910 | 4,865 | 4,900 | 37,500 | 4,900 |
| 2025-04-17 | 4,850 | 4,890 | 4,850 | 4,870 | 60,600 | 4,870 |
| 2025-04-16 | 4,865 | 4,890 | 4,840 | 4,875 | 76,200 | 4,875 |
| 2025-04-15 | 4,865 | 4,895 | 4,830 | 4,830 | 59,300 | 4,830 |
| 2025-04-14 | 4,820 | 4,925 | 4,800 | 4,875 | 119,800 | 4,875 |
| 2025-04-11 | 4,710 | 4,760 | 4,640 | 4,750 | 97,200 | 4,750 |
| 2025-04-10 | 4,780 | 4,795 | 4,700 | 4,765 | 123,000 | 4,765 |
| 2025-04-09 | 4,630 | 4,680 | 4,570 | 4,650 | 99,500 | 4,650 |
| 2025-04-08 | 4,560 | 4,705 | 4,550 | 4,695 | 135,800 | 4,695 |
| 2025-04-07 | 4,415 | 4,550 | 4,305 | 4,470 | 232,600 | 4,470 |
| 2025-04-04 | 4,600 | 4,630 | 4,560 | 4,625 | 136,900 | 4,625 |
| 2025-04-03 | 4,640 | 4,705 | 4,625 | 4,705 | 123,600 | 4,705 |
| 2025-04-02 | 4,815 | 4,815 | 4,740 | 4,740 | 90,700 | 4,740 |
| 2025-04-01 | 4,850 | 4,885 | 4,820 | 4,845 | 80,400 | 4,845 |
| 2025-03-31 | 4,865 | 4,875 | 4,810 | 4,820 | 124,100 | 4,820 |
| 2025-03-28 | 4,950 | 4,970 | 4,915 | 4,935 | 141,400 | 4,935 |
| 2025-03-27 | 5,020 | 5,060 | 4,995 | 5,060 | 202,400 | 5,060 |
| 2025-03-26 | 4,980 | 5,040 | 4,955 | 5,000 | 155,100 | 5,000 |
| 2025-03-25 | 4,960 | 4,995 | 4,945 | 4,980 | 97,800 | 4,980 |
| 2025-03-24 | 4,955 | 4,965 | 4,910 | 4,955 | 155,700 | 4,955 |
| 2025-03-21 | 4,980 | 5,020 | 4,970 | 4,990 | 78,300 | 4,990 |
| 2025-03-19 | 4,945 | 5,010 | 4,945 | 5,000 | 57,300 | 5,000 |
| 2025-03-18 | 4,910 | 4,975 | 4,905 | 4,940 | 71,100 | 4,940 |
| 2025-03-17 | 4,900 | 4,900 | 4,865 | 4,885 | 81,900 | 4,885 |
| 2025-03-14 | 4,850 | 4,865 | 4,840 | 4,840 | 69,500 | 4,840 |
| 2025-03-13 | 4,850 | 4,875 | 4,830 | 4,850 | 71,200 | 4,850 |
| 2025-03-12 | 4,785 | 4,875 | 4,785 | 4,875 | 106,400 | 4,875 |
| 2025-03-11 | 4,800 | 4,810 | 4,775 | 4,810 | 98,300 | 4,810 |
| 2025-03-10 | 4,825 | 4,835 | 4,795 | 4,825 | 121,800 | 4,825 |
| 2025-03-07 | 4,830 | 4,840 | 4,795 | 4,815 | 95,000 | 4,815 |
| 2025-03-06 | 4,860 | 4,860 | 4,825 | 4,835 | 60,800 | 4,835 |
| 2025-03-05 | 4,825 | 4,845 | 4,820 | 4,830 | 46,700 | 4,830 |
| 2025-03-04 | 4,850 | 4,865 | 4,815 | 4,820 | 62,900 | 4,820 |
| 2025-03-03 | 4,820 | 4,840 | 4,815 | 4,840 | 52,500 | 4,840 |
| 2025-02-28 | 4,805 | 4,830 | 4,785 | 4,795 | 85,100 | 4,795 |
| 2025-02-27 | 4,750 | 4,800 | 4,745 | 4,800 | 85,700 | 4,800 |
| 2025-02-26 | 4,765 | 4,765 | 4,700 | 4,730 | 87,900 | 4,730 |
| 2025-02-25 | 4,755 | 4,755 | 4,725 | 4,750 | 76,400 | 4,750 |
| 2025-02-21 | 4,755 | 4,760 | 4,725 | 4,735 | 87,500 | 4,735 |
| 2025-02-20 | 4,800 | 4,810 | 4,740 | 4,755 | 112,400 | 4,755 |
| 2025-02-19 | 4,835 | 4,850 | 4,805 | 4,810 | 84,600 | 4,810 |
| 2025-02-18 | 4,820 | 4,840 | 4,795 | 4,835 | 70,600 | 4,835 |
| 2025-02-17 | 4,855 | 4,855 | 4,815 | 4,820 | 81,000 | 4,820 |
| 2025-02-14 | 4,860 | 4,870 | 4,835 | 4,860 | 62,500 | 4,860 |
| 2025-02-13 | 4,835 | 4,935 | 4,820 | 4,895 | 86,200 | 4,895 |
| 2025-02-12 | 4,985 | 4,985 | 4,770 | 4,825 | 165,200 | 4,825 |
| 2025-02-10 | 4,960 | 4,995 | 4,925 | 4,925 | 111,100 | 4,925 |
| 2025-02-07 | 4,950 | 4,980 | 4,905 | 4,930 | 78,700 | 4,930 |
| 2025-02-06 | 4,865 | 4,960 | 4,865 | 4,945 | 73,400 | 4,945 |
| 2025-02-05 | 4,865 | 4,885 | 4,840 | 4,850 | 84,400 | 4,850 |
| 2025-02-04 | 4,935 | 4,960 | 4,865 | 4,865 | 76,700 | 4,865 |
| 2025-02-03 | 4,970 | 4,985 | 4,915 | 4,930 | 95,500 | 4,930 |
| 2025-01-31 | 4,980 | 4,995 | 4,960 | 4,985 | 70,300 | 4,985 |
| 2025-01-30 | 4,955 | 4,980 | 4,935 | 4,975 | 64,300 | 4,975 |
| 2025-01-29 | 5,020 | 5,020 | 4,960 | 4,960 | 65,800 | 4,960 |
| 2025-01-28 | 4,980 | 5,010 | 4,980 | 4,990 | 81,400 | 4,990 |
| 2025-01-27 | 4,935 | 4,990 | 4,930 | 4,980 | 98,700 | 4,980 |
| 2025-01-24 | 4,910 | 4,940 | 4,880 | 4,880 | 69,700 | 4,880 |
| 2025-01-23 | 4,880 | 4,895 | 4,860 | 4,875 | 111,800 | 4,875 |
| 2025-01-22 | 4,825 | 4,915 | 4,825 | 4,890 | 243,800 | 4,890 |
| 2025-01-21 | 4,845 | 4,845 | 4,785 | 4,785 | 171,600 | 4,785 |
| 2025-01-20 | 4,785 | 4,810 | 4,770 | 4,810 | 115,200 | 4,810 |
| 2025-01-17 | 4,845 | 4,850 | 4,760 | 4,785 | 105,600 | 4,785 |
| 2025-01-16 | 4,855 | 4,875 | 4,820 | 4,835 | 72,900 | 4,835 |
| 2025-01-15 | 4,870 | 4,905 | 4,845 | 4,865 | 89,800 | 4,865 |
| 2025-01-14 | 4,940 | 4,960 | 4,865 | 4,885 | 78,900 | 4,885 |
| 2025-01-10 | 4,965 | 4,975 | 4,910 | 4,940 | 85,500 | 4,940 |
| 2025-01-09 | 5,010 | 5,010 | 4,965 | 4,990 | 68,600 | 4,990 |
| 2025-01-08 | 5,040 | 5,050 | 4,990 | 5,010 | 69,800 | 5,010 |
| 2025-01-07 | 5,140 | 5,140 | 5,040 | 5,040 | 72,500 | 5,040 |
| 2025-01-06 | 5,210 | 5,210 | 5,110 | 5,120 | 68,300 | 5,120 |
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