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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 3,140 | 3,155 | 3,120 | 3,145 | 70,800 | 3,145 |
| 2021-09-22 | 3,160 | 3,160 | 3,100 | 3,100 | 63,100 | 3,100 |
| 2021-09-21 | 3,160 | 3,195 | 3,125 | 3,140 | 84,100 | 3,140 |
| 2021-09-17 | 3,170 | 3,175 | 3,150 | 3,170 | 85,200 | 3,170 |
| 2021-09-16 | 3,130 | 3,160 | 3,130 | 3,160 | 63,400 | 3,160 |
| 2021-09-15 | 3,150 | 3,150 | 3,125 | 3,145 | 40,700 | 3,145 |
| 2021-09-14 | 3,150 | 3,175 | 3,110 | 3,175 | 78,900 | 3,175 |
| 2021-09-13 | 3,135 | 3,140 | 3,120 | 3,120 | 47,100 | 3,120 |
| 2021-09-10 | 3,105 | 3,140 | 3,105 | 3,140 | 81,000 | 3,140 |
| 2021-09-09 | 3,130 | 3,150 | 3,105 | 3,105 | 48,900 | 3,105 |
| 2021-09-08 | 3,175 | 3,175 | 3,145 | 3,145 | 46,600 | 3,145 |
| 2021-09-07 | 3,150 | 3,175 | 3,140 | 3,170 | 53,700 | 3,170 |
| 2021-09-06 | 3,180 | 3,180 | 3,125 | 3,135 | 45,300 | 3,135 |
| 2021-09-03 | 3,115 | 3,160 | 3,115 | 3,145 | 83,800 | 3,145 |
| 2021-09-02 | 3,090 | 3,105 | 3,080 | 3,100 | 47,200 | 3,100 |
| 2021-09-01 | 3,065 | 3,105 | 3,050 | 3,105 | 75,100 | 3,105 |
| 2021-08-31 | 3,085 | 3,085 | 3,060 | 3,060 | 65,300 | 3,060 |
| 2021-08-30 | 3,050 | 3,080 | 3,050 | 3,075 | 28,200 | 3,075 |
| 2021-08-27 | 3,065 | 3,065 | 3,040 | 3,040 | 21,400 | 3,040 |
| 2021-08-26 | 3,040 | 3,060 | 3,040 | 3,055 | 26,500 | 3,055 |
| 2021-08-25 | 3,065 | 3,065 | 3,050 | 3,050 | 35,900 | 3,050 |
| 2021-08-24 | 3,050 | 3,065 | 3,045 | 3,065 | 36,200 | 3,065 |
| 2021-08-23 | 3,070 | 3,080 | 3,050 | 3,050 | 41,300 | 3,050 |
| 2021-08-20 | 3,025 | 3,055 | 3,025 | 3,050 | 38,400 | 3,050 |
| 2021-08-19 | 3,025 | 3,045 | 3,025 | 3,025 | 31,800 | 3,025 |
| 2021-08-18 | 3,025 | 3,070 | 3,025 | 3,050 | 42,800 | 3,050 |
| 2021-08-17 | 3,020 | 3,045 | 3,015 | 3,020 | 45,000 | 3,020 |
| 2021-08-16 | 3,045 | 3,050 | 3,015 | 3,015 | 41,700 | 3,015 |
| 2021-08-13 | 3,050 | 3,050 | 3,030 | 3,030 | 35,600 | 3,030 |
| 2021-08-12 | 3,065 | 3,065 | 3,050 | 3,065 | 37,000 | 3,065 |
| 2021-08-11 | 3,100 | 3,110 | 3,055 | 3,060 | 43,200 | 3,060 |
| 2021-08-10 | 3,080 | 3,125 | 3,065 | 3,070 | 107,200 | 3,070 |
| 2021-08-06 | 3,055 | 3,065 | 3,050 | 3,060 | 27,300 | 3,060 |
| 2021-08-05 | 3,050 | 3,070 | 3,045 | 3,055 | 31,000 | 3,055 |
| 2021-08-04 | 3,065 | 3,070 | 3,055 | 3,065 | 31,900 | 3,065 |
| 2021-08-03 | 3,100 | 3,100 | 3,070 | 3,085 | 22,400 | 3,085 |
| 2021-08-02 | 3,060 | 3,105 | 3,055 | 3,100 | 45,300 | 3,100 |
| 2021-07-30 | 3,050 | 3,055 | 3,010 | 3,015 | 80,600 | 3,015 |
| 2021-07-29 | 3,085 | 3,090 | 3,050 | 3,050 | 30,200 | 3,050 |
| 2021-07-28 | 3,080 | 3,095 | 3,080 | 3,090 | 39,600 | 3,090 |
| 2021-07-27 | 3,100 | 3,105 | 3,085 | 3,095 | 52,600 | 3,095 |
| 2021-07-26 | 3,140 | 3,140 | 3,085 | 3,100 | 51,300 | 3,100 |
| 2021-07-21 | 3,120 | 3,135 | 3,100 | 3,110 | 51,300 | 3,110 |
| 2021-07-20 | 3,080 | 3,120 | 3,080 | 3,120 | 25,600 | 3,120 |
| 2021-07-19 | 3,115 | 3,125 | 3,090 | 3,105 | 39,800 | 3,105 |
| 2021-07-16 | 3,100 | 3,130 | 3,090 | 3,115 | 55,700 | 3,115 |
| 2021-07-15 | 3,150 | 3,175 | 3,115 | 3,120 | 65,300 | 3,120 |
| 2021-07-14 | 3,090 | 3,145 | 3,090 | 3,135 | 63,200 | 3,135 |
| 2021-07-13 | 3,080 | 3,105 | 3,065 | 3,105 | 65,700 | 3,105 |
| 2021-07-12 | 3,100 | 3,105 | 3,055 | 3,060 | 58,600 | 3,060 |
| 2021-07-09 | 3,060 | 3,065 | 3,020 | 3,050 | 79,300 | 3,050 |
| 2021-07-08 | 3,080 | 3,100 | 3,070 | 3,070 | 54,700 | 3,070 |
| 2021-07-07 | 3,080 | 3,110 | 3,065 | 3,100 | 59,300 | 3,100 |
| 2021-07-06 | 3,100 | 3,130 | 3,100 | 3,115 | 67,300 | 3,115 |
| 2021-07-05 | 3,050 | 3,080 | 3,040 | 3,075 | 69,200 | 3,075 |
| 2021-07-02 | 3,050 | 3,080 | 3,050 | 3,065 | 38,600 | 3,065 |
| 2021-07-01 | 3,070 | 3,085 | 3,045 | 3,050 | 63,700 | 3,050 |
| 2021-06-30 | 3,130 | 3,130 | 3,070 | 3,070 | 70,200 | 3,070 |
| 2021-06-29 | 3,130 | 3,135 | 3,095 | 3,100 | 82,600 | 3,100 |
| 2021-06-28 | 3,135 | 3,155 | 3,110 | 3,135 | 74,000 | 3,135 |
| 2021-06-25 | 3,095 | 3,140 | 3,090 | 3,135 | 72,100 | 3,135 |
| 2021-06-24 | 3,085 | 3,090 | 3,065 | 3,080 | 55,100 | 3,080 |
| 2021-06-23 | 3,085 | 3,090 | 3,060 | 3,070 | 50,100 | 3,070 |
| 2021-06-22 | 3,090 | 3,100 | 3,075 | 3,090 | 54,300 | 3,090 |
| 2021-06-21 | 3,070 | 3,075 | 3,045 | 3,045 | 71,200 | 3,045 |
| 2021-06-18 | 3,095 | 3,100 | 3,070 | 3,085 | 79,500 | 3,085 |
| 2021-06-17 | 3,090 | 3,095 | 3,080 | 3,080 | 40,200 | 3,080 |
| 2021-06-16 | 3,090 | 3,110 | 3,085 | 3,095 | 44,100 | 3,095 |
| 2021-06-15 | 3,085 | 3,095 | 3,070 | 3,090 | 29,900 | 3,090 |
| 2021-06-14 | 3,085 | 3,095 | 3,070 | 3,090 | 43,100 | 3,090 |
| 2021-06-11 | 3,080 | 3,080 | 3,055 | 3,065 | 43,200 | 3,065 |
| 2021-06-10 | 3,090 | 3,090 | 3,060 | 3,070 | 37,800 | 3,070 |
| 2021-06-09 | 3,080 | 3,110 | 3,080 | 3,090 | 44,300 | 3,090 |
| 2021-06-08 | 3,080 | 3,095 | 3,070 | 3,080 | 47,900 | 3,080 |
| 2021-06-07 | 3,065 | 3,090 | 3,060 | 3,090 | 59,200 | 3,090 |
| 2021-06-04 | 3,000 | 3,060 | 3,000 | 3,050 | 84,400 | 3,050 |
| 2021-06-03 | 2,984 | 3,030 | 2,976 | 3,030 | 97,300 | 3,030 |
| 2021-06-02 | 3,000 | 3,010 | 2,984 | 2,997 | 95,600 | 2,997 |
| 2021-06-01 | 3,010 | 3,025 | 2,998 | 3,015 | 57,000 | 3,015 |
| 2021-05-31 | 3,025 | 3,040 | 2,995 | 2,998 | 68,700 | 2,998 |
| 2021-05-28 | 2,996 | 3,030 | 2,993 | 3,030 | 115,800 | 3,030 |
| 2021-05-27 | 3,010 | 3,030 | 2,986 | 2,986 | 136,800 | 2,986 |
| 2021-05-26 | 3,015 | 3,030 | 3,010 | 3,010 | 51,500 | 3,010 |
| 2021-05-25 | 3,035 | 3,035 | 3,015 | 3,015 | 50,500 | 3,015 |
| 2021-05-24 | 3,030 | 3,035 | 3,010 | 3,010 | 64,300 | 3,010 |
| 2021-05-21 | 3,020 | 3,040 | 3,020 | 3,035 | 34,700 | 3,035 |
| 2021-05-20 | 3,025 | 3,060 | 3,015 | 3,015 | 66,300 | 3,015 |
| 2021-05-19 | 3,045 | 3,045 | 3,020 | 3,025 | 46,000 | 3,025 |
| 2021-05-18 | 3,025 | 3,060 | 3,025 | 3,045 | 49,700 | 3,045 |
| 2021-05-17 | 3,065 | 3,080 | 3,025 | 3,025 | 56,300 | 3,025 |
| 2021-05-14 | 3,030 | 3,090 | 3,030 | 3,065 | 61,200 | 3,065 |
| 2021-05-13 | 3,005 | 3,060 | 3,005 | 3,030 | 90,400 | 3,030 |
| 2021-05-12 | 3,040 | 3,055 | 3,015 | 3,015 | 96,900 | 3,015 |
| 2021-05-11 | 3,085 | 3,095 | 3,020 | 3,025 | 168,100 | 3,025 |
| 2021-05-10 | 3,115 | 3,140 | 3,100 | 3,135 | 43,800 | 3,135 |
| 2021-05-07 | 3,120 | 3,140 | 3,100 | 3,100 | 44,700 | 3,100 |
| 2021-05-06 | 3,075 | 3,120 | 3,075 | 3,090 | 51,800 | 3,090 |
| 2021-04-30 | 3,070 | 3,095 | 3,065 | 3,070 | 33,600 | 3,070 |
| 2021-04-28 | 3,085 | 3,095 | 3,070 | 3,085 | 37,700 | 3,085 |
| 2021-04-27 | 3,075 | 3,105 | 3,065 | 3,085 | 40,400 | 3,085 |
| 2021-04-26 | 3,110 | 3,110 | 3,080 | 3,090 | 33,300 | 3,090 |
| 2021-04-23 | 3,130 | 3,130 | 3,090 | 3,100 | 43,200 | 3,100 |
| 2021-04-22 | 3,100 | 3,120 | 3,090 | 3,110 | 43,400 | 3,110 |
| 2021-04-21 | 3,060 | 3,100 | 3,055 | 3,095 | 66,400 | 3,095 |
| 2021-04-20 | 3,100 | 3,120 | 3,080 | 3,095 | 75,000 | 3,095 |
| 2021-04-19 | 3,150 | 3,155 | 3,105 | 3,115 | 75,400 | 3,115 |
| 2021-04-16 | 3,190 | 3,190 | 3,155 | 3,155 | 26,800 | 3,155 |
| 2021-04-15 | 3,170 | 3,190 | 3,160 | 3,185 | 20,000 | 3,185 |
| 2021-04-14 | 3,170 | 3,185 | 3,155 | 3,170 | 26,500 | 3,170 |
| 2021-04-13 | 3,190 | 3,215 | 3,175 | 3,185 | 28,000 | 3,185 |
| 2021-04-12 | 3,160 | 3,205 | 3,160 | 3,185 | 30,900 | 3,185 |
| 2021-04-09 | 3,190 | 3,210 | 3,165 | 3,165 | 38,400 | 3,165 |
| 2021-04-08 | 3,220 | 3,225 | 3,165 | 3,165 | 81,900 | 3,165 |
| 2021-04-07 | 3,235 | 3,265 | 3,215 | 3,260 | 47,800 | 3,260 |
| 2021-04-06 | 3,235 | 3,270 | 3,200 | 3,205 | 65,400 | 3,205 |
| 2021-04-05 | 3,200 | 3,245 | 3,200 | 3,220 | 56,200 | 3,220 |
| 2021-04-02 | 3,245 | 3,250 | 3,195 | 3,195 | 59,500 | 3,195 |
| 2021-04-01 | 3,260 | 3,290 | 3,230 | 3,230 | 72,200 | 3,230 |
| 2021-03-31 | 3,305 | 3,330 | 3,265 | 3,265 | 73,400 | 3,265 |
| 2021-03-30 | 3,355 | 3,370 | 3,295 | 3,335 | 109,200 | 3,335 |
| 2021-03-29 | 3,450 | 3,450 | 3,410 | 3,440 | 163,000 | 3,440 |
| 2021-03-26 | 3,405 | 3,425 | 3,400 | 3,415 | 65,200 | 3,415 |
| 2021-03-25 | 3,375 | 3,410 | 3,355 | 3,390 | 66,400 | 3,390 |
| 2021-03-24 | 3,380 | 3,390 | 3,340 | 3,340 | 74,100 | 3,340 |
| 2021-03-23 | 3,440 | 3,440 | 3,395 | 3,400 | 71,300 | 3,400 |
| 2021-03-22 | 3,425 | 3,465 | 3,425 | 3,440 | 78,200 | 3,440 |
| 2021-03-19 | 3,425 | 3,465 | 3,415 | 3,450 | 101,000 | 3,450 |
| 2021-03-18 | 3,415 | 3,440 | 3,405 | 3,430 | 59,200 | 3,430 |
| 2021-03-17 | 3,450 | 3,450 | 3,410 | 3,415 | 81,900 | 3,415 |
| 2021-03-16 | 3,415 | 3,470 | 3,400 | 3,470 | 68,900 | 3,470 |
| 2021-03-15 | 3,375 | 3,425 | 3,375 | 3,415 | 63,900 | 3,415 |
| 2021-03-12 | 3,370 | 3,370 | 3,315 | 3,365 | 81,300 | 3,365 |
| 2021-03-11 | 3,380 | 3,410 | 3,360 | 3,390 | 74,700 | 3,390 |
| 2021-03-10 | 3,365 | 3,375 | 3,330 | 3,350 | 65,100 | 3,350 |
| 2021-03-09 | 3,310 | 3,375 | 3,300 | 3,370 | 89,600 | 3,370 |
| 2021-03-08 | 3,300 | 3,315 | 3,255 | 3,270 | 80,600 | 3,270 |
| 2021-03-05 | 3,265 | 3,280 | 3,240 | 3,280 | 100,000 | 3,280 |
| 2021-03-04 | 3,210 | 3,250 | 3,205 | 3,240 | 39,700 | 3,240 |
| 2021-03-03 | 3,230 | 3,270 | 3,210 | 3,235 | 88,600 | 3,235 |
| 2021-03-02 | 3,205 | 3,235 | 3,180 | 3,225 | 71,500 | 3,225 |
| 2021-03-01 | 3,160 | 3,200 | 3,160 | 3,200 | 63,800 | 3,200 |
| 2021-02-26 | 3,175 | 3,180 | 3,150 | 3,150 | 92,700 | 3,150 |
| 2021-02-25 | 3,195 | 3,215 | 3,180 | 3,180 | 61,200 | 3,180 |
| 2021-02-24 | 3,210 | 3,220 | 3,175 | 3,185 | 53,300 | 3,185 |
| 2021-02-22 | 3,155 | 3,215 | 3,155 | 3,195 | 50,500 | 3,195 |
| 2021-02-19 | 3,185 | 3,190 | 3,150 | 3,165 | 66,200 | 3,165 |
| 2021-02-18 | 3,225 | 3,230 | 3,180 | 3,200 | 92,400 | 3,200 |
| 2021-02-17 | 3,225 | 3,235 | 3,215 | 3,230 | 62,700 | 3,230 |
| 2021-02-16 | 3,260 | 3,260 | 3,220 | 3,240 | 58,200 | 3,240 |
| 2021-02-15 | 3,315 | 3,320 | 3,265 | 3,270 | 55,200 | 3,270 |
| 2021-02-12 | 3,270 | 3,320 | 3,260 | 3,310 | 96,500 | 3,310 |
| 2021-02-10 | 3,205 | 3,275 | 3,205 | 3,260 | 163,600 | 3,260 |
| 2021-02-09 | 3,180 | 3,180 | 3,120 | 3,135 | 84,300 | 3,135 |
| 2021-02-08 | 3,095 | 3,150 | 3,090 | 3,145 | 115,800 | 3,145 |
| 2021-02-05 | 3,060 | 3,095 | 3,050 | 3,085 | 41,100 | 3,085 |
| 2021-02-04 | 3,060 | 3,090 | 3,050 | 3,050 | 46,800 | 3,050 |
| 2021-02-03 | 3,045 | 3,075 | 3,045 | 3,060 | 28,500 | 3,060 |
| 2021-02-02 | 3,045 | 3,055 | 3,035 | 3,045 | 24,100 | 3,045 |
| 2021-02-01 | 3,045 | 3,060 | 3,030 | 3,035 | 35,300 | 3,035 |
| 2021-01-29 | 3,065 | 3,090 | 3,045 | 3,050 | 57,000 | 3,050 |
| 2021-01-28 | 3,055 | 3,090 | 3,055 | 3,065 | 64,400 | 3,065 |
| 2021-01-27 | 3,060 | 3,080 | 3,055 | 3,055 | 27,900 | 3,055 |
| 2021-01-26 | 3,030 | 3,065 | 3,030 | 3,065 | 38,800 | 3,065 |
| 2021-01-25 | 3,040 | 3,050 | 3,025 | 3,030 | 34,300 | 3,030 |
| 2021-01-22 | 3,060 | 3,065 | 3,030 | 3,030 | 40,500 | 3,030 |
| 2021-01-21 | 3,070 | 3,090 | 3,060 | 3,060 | 28,200 | 3,060 |
| 2021-01-20 | 3,060 | 3,085 | 3,040 | 3,070 | 44,700 | 3,070 |
| 2021-01-19 | 3,085 | 3,085 | 3,055 | 3,065 | 33,000 | 3,065 |
| 2021-01-18 | 3,085 | 3,090 | 3,065 | 3,070 | 26,800 | 3,070 |
| 2021-01-15 | 3,115 | 3,120 | 3,075 | 3,075 | 51,000 | 3,075 |
| 2021-01-14 | 3,115 | 3,135 | 3,100 | 3,125 | 44,600 | 3,125 |
| 2021-01-13 | 3,125 | 3,125 | 3,085 | 3,115 | 52,100 | 3,115 |
| 2021-01-12 | 3,085 | 3,135 | 3,070 | 3,135 | 60,400 | 3,135 |
| 2021-01-08 | 3,015 | 3,090 | 3,015 | 3,080 | 67,900 | 3,080 |
| 2021-01-07 | 3,050 | 3,075 | 3,050 | 3,055 | 64,300 | 3,055 |
| 2021-01-06 | 3,030 | 3,050 | 3,025 | 3,045 | 22,000 | 3,045 |
| 2021-01-05 | 3,050 | 3,055 | 3,025 | 3,030 | 31,000 | 3,030 |
| 2021-01-04 | 3,070 | 3,070 | 3,030 | 3,050 | 37,400 | 3,050 |
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
