2602 日清オイリオグループ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,295 | 3,300 | 3,250 | 3,260 | 81,900 | 3,260 |
| 2023-03-29 | 3,320 | 3,360 | 3,315 | 3,350 | 136,500 | 3,350 |
| 2023-03-28 | 3,310 | 3,310 | 3,285 | 3,300 | 54,400 | 3,300 |
| 2023-03-27 | 3,305 | 3,305 | 3,285 | 3,285 | 62,800 | 3,285 |
| 2023-03-24 | 3,250 | 3,285 | 3,250 | 3,280 | 82,600 | 3,280 |
| 2023-03-23 | 3,250 | 3,275 | 3,240 | 3,265 | 45,000 | 3,265 |
| 2023-03-22 | 3,280 | 3,290 | 3,260 | 3,270 | 61,500 | 3,270 |
| 2023-03-20 | 3,280 | 3,300 | 3,250 | 3,250 | 57,800 | 3,250 |
| 2023-03-17 | 3,335 | 3,340 | 3,290 | 3,290 | 89,000 | 3,290 |
| 2023-03-16 | 3,310 | 3,325 | 3,285 | 3,325 | 62,100 | 3,325 |
| 2023-03-15 | 3,345 | 3,380 | 3,345 | 3,370 | 47,400 | 3,370 |
| 2023-03-14 | 3,355 | 3,365 | 3,315 | 3,320 | 93,400 | 3,320 |
| 2023-03-13 | 3,420 | 3,420 | 3,355 | 3,380 | 79,200 | 3,380 |
| 2023-03-10 | 3,440 | 3,465 | 3,420 | 3,435 | 105,700 | 3,435 |
| 2023-03-09 | 3,415 | 3,470 | 3,410 | 3,460 | 82,600 | 3,460 |
| 2023-03-08 | 3,360 | 3,390 | 3,360 | 3,380 | 49,900 | 3,380 |
| 2023-03-07 | 3,360 | 3,380 | 3,360 | 3,365 | 34,900 | 3,365 |
| 2023-03-06 | 3,350 | 3,360 | 3,335 | 3,355 | 45,500 | 3,355 |
| 2023-03-03 | 3,355 | 3,355 | 3,330 | 3,335 | 59,500 | 3,335 |
| 2023-03-02 | 3,345 | 3,360 | 3,330 | 3,330 | 42,200 | 3,330 |
| 2023-03-01 | 3,330 | 3,345 | 3,330 | 3,335 | 54,200 | 3,335 |
| 2023-02-28 | 3,335 | 3,345 | 3,315 | 3,330 | 53,900 | 3,330 |
| 2023-02-27 | 3,295 | 3,325 | 3,295 | 3,320 | 31,400 | 3,320 |
| 2023-02-24 | 3,320 | 3,320 | 3,295 | 3,315 | 38,300 | 3,315 |
| 2023-02-22 | 3,350 | 3,350 | 3,305 | 3,310 | 57,300 | 3,310 |
| 2023-02-21 | 3,315 | 3,355 | 3,310 | 3,345 | 64,200 | 3,345 |
| 2023-02-20 | 3,315 | 3,325 | 3,300 | 3,305 | 43,700 | 3,305 |
| 2023-02-17 | 3,265 | 3,305 | 3,260 | 3,290 | 42,500 | 3,290 |
| 2023-02-16 | 3,265 | 3,280 | 3,255 | 3,280 | 55,700 | 3,280 |
| 2023-02-15 | 3,270 | 3,275 | 3,250 | 3,250 | 41,500 | 3,250 |
| 2023-02-14 | 3,260 | 3,260 | 3,230 | 3,245 | 50,800 | 3,245 |
| 2023-02-13 | 3,270 | 3,270 | 3,215 | 3,240 | 54,700 | 3,240 |
| 2023-02-10 | 3,340 | 3,410 | 3,260 | 3,270 | 302,900 | 3,270 |
| 2023-02-09 | 3,180 | 3,200 | 3,165 | 3,185 | 69,500 | 3,185 |
| 2023-02-08 | 3,155 | 3,185 | 3,150 | 3,165 | 38,500 | 3,165 |
| 2023-02-07 | 3,180 | 3,180 | 3,150 | 3,165 | 38,900 | 3,165 |
| 2023-02-06 | 3,155 | 3,180 | 3,130 | 3,170 | 62,000 | 3,170 |
| 2023-02-03 | 3,155 | 3,155 | 3,110 | 3,120 | 78,300 | 3,120 |
| 2023-02-02 | 3,195 | 3,195 | 3,165 | 3,170 | 35,100 | 3,170 |
| 2023-02-01 | 3,200 | 3,205 | 3,170 | 3,185 | 58,400 | 3,185 |
| 2023-01-31 | 3,160 | 3,190 | 3,155 | 3,190 | 54,800 | 3,190 |
| 2023-01-30 | 3,140 | 3,150 | 3,130 | 3,145 | 50,400 | 3,145 |
| 2023-01-27 | 3,130 | 3,155 | 3,130 | 3,145 | 38,700 | 3,145 |
| 2023-01-26 | 3,135 | 3,145 | 3,125 | 3,130 | 43,700 | 3,130 |
| 2023-01-25 | 3,140 | 3,150 | 3,130 | 3,140 | 31,100 | 3,140 |
| 2023-01-24 | 3,130 | 3,150 | 3,125 | 3,140 | 50,900 | 3,140 |
| 2023-01-23 | 3,115 | 3,135 | 3,110 | 3,130 | 43,700 | 3,130 |
| 2023-01-20 | 3,100 | 3,115 | 3,095 | 3,100 | 31,600 | 3,100 |
| 2023-01-19 | 3,100 | 3,110 | 3,100 | 3,100 | 35,500 | 3,100 |
| 2023-01-18 | 3,100 | 3,130 | 3,090 | 3,110 | 39,500 | 3,110 |
| 2023-01-17 | 3,105 | 3,110 | 3,075 | 3,090 | 35,900 | 3,090 |
| 2023-01-16 | 3,050 | 3,130 | 3,030 | 3,100 | 82,700 | 3,100 |
| 2023-01-13 | 3,100 | 3,115 | 3,085 | 3,085 | 44,600 | 3,085 |
| 2023-01-12 | 3,085 | 3,115 | 3,085 | 3,115 | 34,600 | 3,115 |
| 2023-01-11 | 3,095 | 3,125 | 3,095 | 3,095 | 35,800 | 3,095 |
| 2023-01-10 | 3,125 | 3,140 | 3,090 | 3,090 | 66,300 | 3,090 |
| 2023-01-06 | 3,170 | 3,175 | 3,120 | 3,125 | 72,500 | 3,125 |
| 2023-01-05 | 3,195 | 3,195 | 3,150 | 3,170 | 63,200 | 3,170 |
| 2023-01-04 | 3,250 | 3,250 | 3,205 | 3,205 | 47,300 | 3,205 |
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
