2602 日清オイリオグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-243,1403,1553,1203,14570,8003,145
2021-09-223,1603,1603,1003,10063,1003,100
2021-09-213,1603,1953,1253,14084,1003,140
2021-09-173,1703,1753,1503,17085,2003,170
2021-09-163,1303,1603,1303,16063,4003,160
2021-09-153,1503,1503,1253,14540,7003,145
2021-09-143,1503,1753,1103,17578,9003,175
2021-09-133,1353,1403,1203,12047,1003,120
2021-09-103,1053,1403,1053,14081,0003,140
2021-09-093,1303,1503,1053,10548,9003,105
2021-09-083,1753,1753,1453,14546,6003,145
2021-09-073,1503,1753,1403,17053,7003,170
2021-09-063,1803,1803,1253,13545,3003,135
2021-09-033,1153,1603,1153,14583,8003,145
2021-09-023,0903,1053,0803,10047,2003,100
2021-09-013,0653,1053,0503,10575,1003,105
2021-08-313,0853,0853,0603,06065,3003,060
2021-08-303,0503,0803,0503,07528,2003,075
2021-08-273,0653,0653,0403,04021,4003,040
2021-08-263,0403,0603,0403,05526,5003,055
2021-08-253,0653,0653,0503,05035,9003,050
2021-08-243,0503,0653,0453,06536,2003,065
2021-08-233,0703,0803,0503,05041,3003,050
2021-08-203,0253,0553,0253,05038,4003,050
2021-08-193,0253,0453,0253,02531,8003,025
2021-08-183,0253,0703,0253,05042,8003,050
2021-08-173,0203,0453,0153,02045,0003,020
2021-08-163,0453,0503,0153,01541,7003,015
2021-08-133,0503,0503,0303,03035,6003,030
2021-08-123,0653,0653,0503,06537,0003,065
2021-08-113,1003,1103,0553,06043,2003,060
2021-08-103,0803,1253,0653,070107,2003,070
2021-08-063,0553,0653,0503,06027,3003,060
2021-08-053,0503,0703,0453,05531,0003,055
2021-08-043,0653,0703,0553,06531,9003,065
2021-08-033,1003,1003,0703,08522,4003,085
2021-08-023,0603,1053,0553,10045,3003,100
2021-07-303,0503,0553,0103,01580,6003,015
2021-07-293,0853,0903,0503,05030,2003,050
2021-07-283,0803,0953,0803,09039,6003,090
2021-07-273,1003,1053,0853,09552,6003,095
2021-07-263,1403,1403,0853,10051,3003,100
2021-07-213,1203,1353,1003,11051,3003,110
2021-07-203,0803,1203,0803,12025,6003,120
2021-07-193,1153,1253,0903,10539,8003,105
2021-07-163,1003,1303,0903,11555,7003,115
2021-07-153,1503,1753,1153,12065,3003,120
2021-07-143,0903,1453,0903,13563,2003,135
2021-07-133,0803,1053,0653,10565,7003,105
2021-07-123,1003,1053,0553,06058,6003,060
2021-07-093,0603,0653,0203,05079,3003,050
2021-07-083,0803,1003,0703,07054,7003,070
2021-07-073,0803,1103,0653,10059,3003,100
2021-07-063,1003,1303,1003,11567,3003,115
2021-07-053,0503,0803,0403,07569,2003,075
2021-07-023,0503,0803,0503,06538,6003,065
2021-07-013,0703,0853,0453,05063,7003,050
2021-06-303,1303,1303,0703,07070,2003,070
2021-06-293,1303,1353,0953,10082,6003,100
2021-06-283,1353,1553,1103,13574,0003,135
2021-06-253,0953,1403,0903,13572,1003,135
2021-06-243,0853,0903,0653,08055,1003,080
2021-06-233,0853,0903,0603,07050,1003,070
2021-06-223,0903,1003,0753,09054,3003,090
2021-06-213,0703,0753,0453,04571,2003,045
2021-06-183,0953,1003,0703,08579,5003,085
2021-06-173,0903,0953,0803,08040,2003,080
2021-06-163,0903,1103,0853,09544,1003,095
2021-06-153,0853,0953,0703,09029,9003,090
2021-06-143,0853,0953,0703,09043,1003,090
2021-06-113,0803,0803,0553,06543,2003,065
2021-06-103,0903,0903,0603,07037,8003,070
2021-06-093,0803,1103,0803,09044,3003,090
2021-06-083,0803,0953,0703,08047,9003,080
2021-06-073,0653,0903,0603,09059,2003,090
2021-06-043,0003,0603,0003,05084,4003,050
2021-06-032,9843,0302,9763,03097,3003,030
2021-06-023,0003,0102,9842,99795,6002,997
2021-06-013,0103,0252,9983,01557,0003,015
2021-05-313,0253,0402,9952,99868,7002,998
2021-05-282,9963,0302,9933,030115,8003,030
2021-05-273,0103,0302,9862,986136,8002,986
2021-05-263,0153,0303,0103,01051,5003,010
2021-05-253,0353,0353,0153,01550,5003,015
2021-05-243,0303,0353,0103,01064,3003,010
2021-05-213,0203,0403,0203,03534,7003,035
2021-05-203,0253,0603,0153,01566,3003,015
2021-05-193,0453,0453,0203,02546,0003,025
2021-05-183,0253,0603,0253,04549,7003,045
2021-05-173,0653,0803,0253,02556,3003,025
2021-05-143,0303,0903,0303,06561,2003,065
2021-05-133,0053,0603,0053,03090,4003,030
2021-05-123,0403,0553,0153,01596,9003,015
2021-05-113,0853,0953,0203,025168,1003,025
2021-05-103,1153,1403,1003,13543,8003,135
2021-05-073,1203,1403,1003,10044,7003,100
2021-05-063,0753,1203,0753,09051,8003,090
2021-04-303,0703,0953,0653,07033,6003,070
2021-04-283,0853,0953,0703,08537,7003,085
2021-04-273,0753,1053,0653,08540,4003,085
2021-04-263,1103,1103,0803,09033,3003,090
2021-04-233,1303,1303,0903,10043,2003,100
2021-04-223,1003,1203,0903,11043,4003,110
2021-04-213,0603,1003,0553,09566,4003,095
2021-04-203,1003,1203,0803,09575,0003,095
2021-04-193,1503,1553,1053,11575,4003,115
2021-04-163,1903,1903,1553,15526,8003,155
2021-04-153,1703,1903,1603,18520,0003,185
2021-04-143,1703,1853,1553,17026,5003,170
2021-04-133,1903,2153,1753,18528,0003,185
2021-04-123,1603,2053,1603,18530,9003,185
2021-04-093,1903,2103,1653,16538,4003,165
2021-04-083,2203,2253,1653,16581,9003,165
2021-04-073,2353,2653,2153,26047,8003,260
2021-04-063,2353,2703,2003,20565,4003,205
2021-04-053,2003,2453,2003,22056,2003,220
2021-04-023,2453,2503,1953,19559,5003,195
2021-04-013,2603,2903,2303,23072,2003,230
2021-03-313,3053,3303,2653,26573,4003,265
2021-03-303,3553,3703,2953,335109,2003,335
2021-03-293,4503,4503,4103,440163,0003,440
2021-03-263,4053,4253,4003,41565,2003,415
2021-03-253,3753,4103,3553,39066,4003,390
2021-03-243,3803,3903,3403,34074,1003,340
2021-03-233,4403,4403,3953,40071,3003,400
2021-03-223,4253,4653,4253,44078,2003,440
2021-03-193,4253,4653,4153,450101,0003,450
2021-03-183,4153,4403,4053,43059,2003,430
2021-03-173,4503,4503,4103,41581,9003,415
2021-03-163,4153,4703,4003,47068,9003,470
2021-03-153,3753,4253,3753,41563,9003,415
2021-03-123,3703,3703,3153,36581,3003,365
2021-03-113,3803,4103,3603,39074,7003,390
2021-03-103,3653,3753,3303,35065,1003,350
2021-03-093,3103,3753,3003,37089,6003,370
2021-03-083,3003,3153,2553,27080,6003,270
2021-03-053,2653,2803,2403,280100,0003,280
2021-03-043,2103,2503,2053,24039,7003,240
2021-03-033,2303,2703,2103,23588,6003,235
2021-03-023,2053,2353,1803,22571,5003,225
2021-03-013,1603,2003,1603,20063,8003,200
2021-02-263,1753,1803,1503,15092,7003,150
2021-02-253,1953,2153,1803,18061,2003,180
2021-02-243,2103,2203,1753,18553,3003,185
2021-02-223,1553,2153,1553,19550,5003,195
2021-02-193,1853,1903,1503,16566,2003,165
2021-02-183,2253,2303,1803,20092,4003,200
2021-02-173,2253,2353,2153,23062,7003,230
2021-02-163,2603,2603,2203,24058,2003,240
2021-02-153,3153,3203,2653,27055,2003,270
2021-02-123,2703,3203,2603,31096,5003,310
2021-02-103,2053,2753,2053,260163,6003,260
2021-02-093,1803,1803,1203,13584,3003,135
2021-02-083,0953,1503,0903,145115,8003,145
2021-02-053,0603,0953,0503,08541,1003,085
2021-02-043,0603,0903,0503,05046,8003,050
2021-02-033,0453,0753,0453,06028,5003,060
2021-02-023,0453,0553,0353,04524,1003,045
2021-02-013,0453,0603,0303,03535,3003,035
2021-01-293,0653,0903,0453,05057,0003,050
2021-01-283,0553,0903,0553,06564,4003,065
2021-01-273,0603,0803,0553,05527,9003,055
2021-01-263,0303,0653,0303,06538,8003,065
2021-01-253,0403,0503,0253,03034,3003,030
2021-01-223,0603,0653,0303,03040,5003,030
2021-01-213,0703,0903,0603,06028,2003,060
2021-01-203,0603,0853,0403,07044,7003,070
2021-01-193,0853,0853,0553,06533,0003,065
2021-01-183,0853,0903,0653,07026,8003,070
2021-01-153,1153,1203,0753,07551,0003,075
2021-01-143,1153,1353,1003,12544,6003,125
2021-01-133,1253,1253,0853,11552,1003,115
2021-01-123,0853,1353,0703,13560,4003,135
2021-01-083,0153,0903,0153,08067,9003,080
2021-01-073,0503,0753,0503,05564,3003,055
2021-01-063,0303,0503,0253,04522,0003,045
2021-01-053,0503,0553,0253,03031,0003,030
2021-01-043,0703,0703,0303,05037,4003,050

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