2602 日清オイリオグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,130 | 5,130 | 5,040 | 5,090 | 56,500 | 5,090 |
| 2024-07-25 | 5,100 | 5,120 | 5,040 | 5,080 | 77,600 | 5,080 |
| 2024-07-24 | 5,220 | 5,220 | 5,080 | 5,110 | 63,400 | 5,110 |
| 2024-07-23 | 5,160 | 5,220 | 5,130 | 5,220 | 74,600 | 5,220 |
| 2024-07-22 | 5,200 | 5,200 | 5,100 | 5,130 | 52,500 | 5,130 |
| 2024-07-19 | 5,130 | 5,220 | 5,100 | 5,160 | 83,400 | 5,160 |
| 2024-07-18 | 5,040 | 5,260 | 5,030 | 5,210 | 148,300 | 5,210 |
| 2024-07-17 | 5,000 | 5,020 | 4,970 | 5,020 | 58,900 | 5,020 |
| 2024-07-16 | 4,995 | 4,995 | 4,940 | 4,980 | 60,500 | 4,980 |
| 2024-07-12 | 4,920 | 4,990 | 4,920 | 4,975 | 63,100 | 4,975 |
| 2024-07-11 | 4,935 | 4,945 | 4,905 | 4,935 | 65,000 | 4,935 |
| 2024-07-10 | 4,830 | 4,905 | 4,815 | 4,890 | 84,200 | 4,890 |
| 2024-07-09 | 4,840 | 4,850 | 4,810 | 4,840 | 49,600 | 4,840 |
| 2024-07-08 | 4,830 | 4,840 | 4,805 | 4,835 | 61,300 | 4,835 |
| 2024-07-05 | 4,950 | 4,950 | 4,835 | 4,835 | 64,700 | 4,835 |
| 2024-07-04 | 4,930 | 4,930 | 4,895 | 4,905 | 36,800 | 4,905 |
| 2024-07-03 | 4,900 | 4,910 | 4,865 | 4,910 | 39,800 | 4,910 |
| 2024-07-02 | 4,875 | 4,920 | 4,850 | 4,900 | 63,200 | 4,900 |
| 2024-07-01 | 4,900 | 4,900 | 4,840 | 4,860 | 48,700 | 4,860 |
| 2024-06-28 | 4,855 | 4,875 | 4,835 | 4,840 | 82,500 | 4,840 |
| 2024-06-27 | 4,915 | 4,915 | 4,825 | 4,840 | 95,700 | 4,840 |
| 2024-06-26 | 4,955 | 4,955 | 4,890 | 4,910 | 46,400 | 4,910 |
| 2024-06-25 | 4,900 | 4,990 | 4,900 | 4,960 | 60,500 | 4,960 |
| 2024-06-24 | 4,890 | 4,900 | 4,845 | 4,880 | 62,200 | 4,880 |
| 2024-06-21 | 4,790 | 4,895 | 4,790 | 4,820 | 154,700 | 4,820 |
| 2024-06-20 | 4,750 | 4,765 | 4,705 | 4,735 | 51,900 | 4,735 |
| 2024-06-19 | 4,755 | 4,780 | 4,745 | 4,765 | 33,400 | 4,765 |
| 2024-06-18 | 4,790 | 4,790 | 4,750 | 4,765 | 43,700 | 4,765 |
| 2024-06-17 | 4,815 | 4,815 | 4,730 | 4,765 | 61,100 | 4,765 |
| 2024-06-14 | 4,725 | 4,830 | 4,720 | 4,820 | 71,700 | 4,820 |
| 2024-06-13 | 4,860 | 4,865 | 4,755 | 4,760 | 53,600 | 4,760 |
| 2024-06-12 | 4,895 | 4,895 | 4,860 | 4,865 | 37,100 | 4,865 |
| 2024-06-11 | 4,940 | 4,975 | 4,880 | 4,880 | 43,000 | 4,880 |
| 2024-06-10 | 4,950 | 4,980 | 4,925 | 4,940 | 41,300 | 4,940 |
| 2024-06-07 | 4,940 | 4,980 | 4,940 | 4,955 | 33,100 | 4,955 |
| 2024-06-06 | 4,900 | 4,950 | 4,885 | 4,950 | 36,900 | 4,950 |
| 2024-06-05 | 4,885 | 4,915 | 4,880 | 4,895 | 56,500 | 4,895 |
| 2024-06-04 | 4,935 | 4,940 | 4,880 | 4,915 | 66,000 | 4,915 |
| 2024-06-03 | 4,900 | 4,930 | 4,875 | 4,920 | 59,400 | 4,920 |
| 2024-05-31 | 4,845 | 4,895 | 4,830 | 4,880 | 77,800 | 4,880 |
| 2024-05-30 | 4,750 | 4,830 | 4,750 | 4,825 | 53,400 | 4,825 |
| 2024-05-29 | 4,870 | 4,875 | 4,785 | 4,785 | 72,700 | 4,785 |
| 2024-05-28 | 4,940 | 4,940 | 4,870 | 4,875 | 42,900 | 4,875 |
| 2024-05-27 | 4,935 | 4,950 | 4,900 | 4,935 | 29,400 | 4,935 |
| 2024-05-24 | 4,890 | 4,920 | 4,865 | 4,915 | 35,800 | 4,915 |
| 2024-05-23 | 4,855 | 4,905 | 4,845 | 4,905 | 41,400 | 4,905 |
| 2024-05-22 | 4,905 | 4,950 | 4,850 | 4,855 | 48,600 | 4,855 |
| 2024-05-21 | 4,905 | 4,940 | 4,890 | 4,905 | 50,200 | 4,905 |
| 2024-05-20 | 4,840 | 4,880 | 4,840 | 4,870 | 45,800 | 4,870 |
| 2024-05-17 | 4,850 | 4,870 | 4,825 | 4,835 | 47,700 | 4,835 |
| 2024-05-16 | 4,860 | 4,880 | 4,830 | 4,855 | 57,300 | 4,855 |
| 2024-05-15 | 4,930 | 4,930 | 4,850 | 4,855 | 57,800 | 4,855 |
| 2024-05-14 | 4,970 | 4,970 | 4,880 | 4,920 | 83,200 | 4,920 |
| 2024-05-13 | 4,920 | 5,000 | 4,900 | 4,950 | 118,000 | 4,950 |
| 2024-05-10 | 5,060 | 5,100 | 5,030 | 5,070 | 78,200 | 5,070 |
| 2024-05-09 | 5,010 | 5,060 | 4,990 | 5,060 | 59,900 | 5,060 |
| 2024-05-08 | 5,020 | 5,050 | 4,995 | 5,010 | 41,800 | 5,010 |
| 2024-05-07 | 5,040 | 5,070 | 4,995 | 5,010 | 55,000 | 5,010 |
| 2024-05-02 | 5,030 | 5,050 | 5,020 | 5,040 | 40,400 | 5,040 |
| 2024-05-01 | 5,040 | 5,060 | 5,030 | 5,040 | 33,800 | 5,040 |
| 2024-04-30 | 5,060 | 5,070 | 5,010 | 5,060 | 50,800 | 5,060 |
| 2024-04-26 | 5,010 | 5,070 | 4,970 | 5,050 | 65,200 | 5,050 |
| 2024-04-25 | 5,050 | 5,070 | 5,020 | 5,030 | 47,400 | 5,030 |
| 2024-04-24 | 5,070 | 5,070 | 5,040 | 5,050 | 48,000 | 5,050 |
| 2024-04-23 | 5,060 | 5,080 | 5,030 | 5,060 | 36,800 | 5,060 |
| 2024-04-22 | 5,020 | 5,090 | 5,020 | 5,070 | 62,200 | 5,070 |
| 2024-04-19 | 5,000 | 5,030 | 4,935 | 4,965 | 102,400 | 4,965 |
| 2024-04-18 | 4,980 | 5,030 | 4,980 | 5,010 | 49,900 | 5,010 |
| 2024-04-17 | 5,010 | 5,030 | 4,950 | 4,980 | 68,000 | 4,980 |
| 2024-04-16 | 5,060 | 5,100 | 4,985 | 5,010 | 64,700 | 5,010 |
| 2024-04-15 | 5,060 | 5,120 | 5,050 | 5,100 | 39,400 | 5,100 |
| 2024-04-12 | 5,150 | 5,150 | 5,100 | 5,110 | 50,500 | 5,110 |
| 2024-04-11 | 5,050 | 5,140 | 5,010 | 5,120 | 71,400 | 5,120 |
| 2024-04-10 | 5,070 | 5,100 | 5,060 | 5,080 | 41,300 | 5,080 |
| 2024-04-09 | 5,100 | 5,110 | 5,060 | 5,090 | 38,400 | 5,090 |
| 2024-04-08 | 5,040 | 5,090 | 5,000 | 5,080 | 57,400 | 5,080 |
| 2024-04-05 | 4,985 | 5,060 | 4,980 | 5,060 | 48,900 | 5,060 |
| 2024-04-04 | 5,060 | 5,100 | 5,040 | 5,050 | 74,800 | 5,050 |
| 2024-04-03 | 5,020 | 5,060 | 4,980 | 5,020 | 92,600 | 5,020 |
| 2024-04-02 | 5,090 | 5,120 | 4,995 | 5,020 | 87,700 | 5,020 |
| 2024-04-01 | 5,190 | 5,200 | 5,070 | 5,090 | 81,400 | 5,090 |
| 2024-03-29 | 5,240 | 5,250 | 5,100 | 5,150 | 70,400 | 5,150 |
| 2024-03-28 | 5,220 | 5,220 | 5,060 | 5,070 | 105,600 | 5,070 |
| 2024-03-27 | 5,360 | 5,380 | 5,330 | 5,330 | 142,300 | 5,330 |
| 2024-03-26 | 5,250 | 5,340 | 5,240 | 5,330 | 80,100 | 5,330 |
| 2024-03-25 | 5,230 | 5,270 | 5,220 | 5,250 | 73,400 | 5,250 |
| 2024-03-22 | 5,260 | 5,270 | 5,180 | 5,230 | 66,500 | 5,230 |
| 2024-03-21 | 5,200 | 5,280 | 5,190 | 5,250 | 100,200 | 5,250 |
| 2024-03-19 | 5,090 | 5,190 | 5,050 | 5,190 | 65,900 | 5,190 |
| 2024-03-18 | 5,080 | 5,120 | 5,040 | 5,100 | 61,900 | 5,100 |
| 2024-03-15 | 5,090 | 5,090 | 5,020 | 5,050 | 114,100 | 5,050 |
| 2024-03-14 | 4,920 | 4,940 | 4,875 | 4,940 | 153,200 | 4,940 |
| 2024-03-13 | 5,110 | 5,110 | 4,840 | 4,920 | 300,800 | 4,920 |
| 2024-03-12 | 5,130 | 5,130 | 5,030 | 5,120 | 75,000 | 5,120 |
| 2024-03-11 | 5,190 | 5,200 | 5,080 | 5,140 | 104,100 | 5,140 |
| 2024-03-08 | 5,150 | 5,240 | 5,130 | 5,190 | 89,900 | 5,190 |
| 2024-03-07 | 5,180 | 5,210 | 5,140 | 5,200 | 82,400 | 5,200 |
| 2024-03-06 | 5,120 | 5,230 | 5,120 | 5,190 | 70,100 | 5,190 |
| 2024-03-05 | 5,100 | 5,160 | 5,060 | 5,160 | 56,800 | 5,160 |
| 2024-03-04 | 5,190 | 5,250 | 5,090 | 5,130 | 112,700 | 5,130 |
| 2024-03-01 | 5,200 | 5,210 | 5,160 | 5,180 | 65,700 | 5,180 |
| 2024-02-29 | 5,400 | 5,400 | 5,200 | 5,220 | 127,700 | 5,220 |
| 2024-02-28 | 5,290 | 5,300 | 5,180 | 5,220 | 107,200 | 5,220 |
| 2024-02-27 | 5,250 | 5,380 | 5,240 | 5,290 | 144,700 | 5,290 |
| 2024-02-26 | 5,200 | 5,270 | 5,200 | 5,240 | 72,400 | 5,240 |
| 2024-02-22 | 5,140 | 5,200 | 5,140 | 5,190 | 88,700 | 5,190 |
| 2024-02-21 | 5,050 | 5,130 | 5,020 | 5,130 | 66,300 | 5,130 |
| 2024-02-20 | 5,100 | 5,100 | 5,000 | 5,000 | 74,400 | 5,000 |
| 2024-02-19 | 5,040 | 5,100 | 5,020 | 5,100 | 51,100 | 5,100 |
| 2024-02-16 | 5,000 | 5,090 | 4,980 | 5,040 | 113,800 | 5,040 |
| 2024-02-15 | 4,900 | 4,985 | 4,870 | 4,945 | 144,600 | 4,945 |
| 2024-02-14 | 5,100 | 5,100 | 4,870 | 4,870 | 164,700 | 4,870 |
| 2024-02-13 | 4,730 | 5,100 | 4,720 | 5,070 | 441,600 | 5,070 |
| 2024-02-09 | 4,500 | 4,535 | 4,410 | 4,450 | 132,100 | 4,450 |
| 2024-02-08 | 4,600 | 4,600 | 4,475 | 4,535 | 98,500 | 4,535 |
| 2024-02-07 | 4,575 | 4,630 | 4,555 | 4,610 | 64,600 | 4,610 |
| 2024-02-06 | 4,550 | 4,600 | 4,540 | 4,565 | 68,200 | 4,565 |
| 2024-02-05 | 4,560 | 4,595 | 4,550 | 4,575 | 40,800 | 4,575 |
| 2024-02-02 | 4,560 | 4,585 | 4,525 | 4,555 | 77,800 | 4,555 |
| 2024-02-01 | 4,495 | 4,550 | 4,470 | 4,540 | 70,500 | 4,540 |
| 2024-01-31 | 4,445 | 4,515 | 4,435 | 4,515 | 63,800 | 4,515 |
| 2024-01-30 | 4,440 | 4,465 | 4,430 | 4,445 | 56,700 | 4,445 |
| 2024-01-29 | 4,395 | 4,460 | 4,395 | 4,455 | 43,700 | 4,455 |
| 2024-01-26 | 4,420 | 4,430 | 4,390 | 4,395 | 57,700 | 4,395 |
| 2024-01-25 | 4,375 | 4,450 | 4,375 | 4,420 | 63,700 | 4,420 |
| 2024-01-24 | 4,420 | 4,435 | 4,370 | 4,370 | 66,700 | 4,370 |
| 2024-01-23 | 4,445 | 4,480 | 4,430 | 4,445 | 43,600 | 4,445 |
| 2024-01-22 | 4,455 | 4,465 | 4,415 | 4,460 | 48,200 | 4,460 |
| 2024-01-19 | 4,455 | 4,460 | 4,415 | 4,455 | 88,200 | 4,455 |
| 2024-01-18 | 4,465 | 4,495 | 4,460 | 4,465 | 47,800 | 4,465 |
| 2024-01-17 | 4,460 | 4,515 | 4,455 | 4,455 | 38,600 | 4,455 |
| 2024-01-16 | 4,520 | 4,520 | 4,460 | 4,460 | 39,000 | 4,460 |
| 2024-01-15 | 4,470 | 4,520 | 4,460 | 4,520 | 37,400 | 4,520 |
| 2024-01-12 | 4,510 | 4,515 | 4,460 | 4,470 | 60,500 | 4,470 |
| 2024-01-11 | 4,525 | 4,525 | 4,470 | 4,470 | 63,600 | 4,470 |
| 2024-01-10 | 4,530 | 4,530 | 4,465 | 4,480 | 64,900 | 4,480 |
| 2024-01-09 | 4,450 | 4,525 | 4,445 | 4,525 | 91,300 | 4,525 |
| 2024-01-05 | 4,420 | 4,460 | 4,415 | 4,445 | 66,500 | 4,445 |
| 2024-01-04 | 4,330 | 4,415 | 4,310 | 4,410 | 92,700 | 4,410 |
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
