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
2021-04-163,1903,1903,1553,15526,8003,155
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