2602 日清オイリオグループ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	610	610	598	608	293,000	2,895.24
1984-12-27	625	625	590	600	439,000	2,857.14
1984-12-26	630	631	600	615	732,000	2,928.57
1984-12-25	631	649	631	631	645,000	3,004.76
1984-12-24	647	655	637	639	1,265,000	3,042.86
1984-12-22	635	650	621	643	1,174,000	3,061.90
1984-12-21	606	660	606	635	4,326,000	3,023.81
1984-12-20	603	604	596	602	914,000	2,866.67
1984-12-19	587	615	580	603	1,227,000	2,871.43
1984-12-18	570	578	565	577	550,000	2,747.62
1984-12-17	565	575	558	558	334,000	2,657.14
1984-12-15	575	580	558	560	251,000	2,666.67
1984-12-14	578	593	575	580	363,000	2,761.90
1984-12-13	579	579	571	572	377,000	2,723.81
1984-12-12	576	580	571	572	484,000	2,723.81
1984-12-11	595	598	571	580	776,000	2,761.90
1984-12-10	609	615	590	595	265,000	2,833.33
1984-12-07	616	623	606	617	785,000	2,938.10
1984-12-06	629	635	615	615	723,000	2,928.57
1984-12-05	651	655	615	619	2,339,000	2,947.62
1984-12-04	605	646	602	645	3,216,000	3,071.43
1984-12-03	618	620	605	610	1,077,000	2,904.76
1984-12-01	622	622	610	619	1,360,000	2,947.62
1984-11-30	594	633	592	617	5,648,000	2,938.10
1984-11-29	599	614	586	595	3,330,000	2,833.33
1984-11-28	558	600	558	599	2,468,000	2,852.38
1984-11-27	550	560	547	560	208,000	2,666.67
1984-11-26	546	555	542	555	144,000	2,642.86
1984-11-24	545	550	541	541	70,000	2,576.19
1984-11-22	545	552	542	542	92,000	2,580.95
1984-11-21	547	555	544	551	110,000	2,623.81
1984-11-20	541	550	540	550	117,000	2,619.05
1984-11-19	535	550	535	550	177,000	2,619.05
1984-11-17	555	555	545	545	329,000	2,595.24
1984-11-16	554	555	551	555	242,000	2,642.86
1984-11-15	553	557	551	557	339,000	2,652.38
1984-11-14	570	572	555	563	841,000	2,680.95
1984-11-13	557	568	547	563	1,038,000	2,680.95
1984-11-12	568	577	550	550	1,535,000	2,619.05
1984-11-09	540	562	540	560	496,000	2,666.67
1984-11-08	536	540	535	537	136,000	2,557.14
1984-11-07	540	547	535	539	213,000	2,566.67
1984-11-06	552	552	537	539	347,000	2,566.67
1984-11-05	560	570	546	549	892,000	2,614.29
1984-11-02	555	570	553	560	1,524,000	2,666.67
1984-11-01	541	552	540	547	682,000	2,604.76
1984-10-31	539	545	531	540	396,000	2,571.43
1984-10-30	521	529	515	529	117,000	2,519.05
1984-10-29	527	527	511	511	283,000	2,433.33
1984-10-27	520	528	510	510	115,000	2,428.57
1984-10-26	507	525	507	520	259,000	2,476.19
1984-10-25	510	510	491	505	348,000	2,404.76
1984-10-24	500	509	500	508	111,000	2,419.05
1984-10-23	490	500	490	500	229,000	2,380.95
1984-10-22	507	508	485	490	225,000	2,333.33
1984-10-20	508	514	506	506	102,000	2,409.52
1984-10-19	511	515	503	508	123,000	2,419.05
1984-10-18	512	513	501	508	212,000	2,419.05
1984-10-17	516	521	511	511	178,000	2,433.33
1984-10-16	516	522	513	514	133,000	2,447.62
1984-10-15	530	530	512	512	179,000	2,438.10
1984-10-12	514	527	510	525	92,000	2,500
1984-10-11	517	518	510	510	135,000	2,428.57
1984-10-09	518	523	515	516	152,000	2,457.14
1984-10-08	513	525	513	515	156,000	2,452.38
1984-10-06	513	515	510	510	109,000	2,428.57
1984-10-05	514	520	511	514	122,000	2,447.62
1984-10-04	511	515	510	513	117,000	2,442.86
1984-10-03	528	528	518	519	93,000	2,471.43
1984-10-02	530	530	520	520	85,000	2,476.19
1984-10-01	518	519	510	511	302,000	2,433.33
1984-09-29	521	532	516	518	259,000	2,466.67
1984-09-28	523	533	523	530	111,000	2,523.81
1984-09-27	526	528	520	523	202,000	2,490.48
1984-09-26	520	532	520	527	258,000	2,509.52
1984-09-25	526	530	525	529	131,000	2,519.05
1984-09-22	529	530	526	527	122,000	2,509.52
1984-09-21	532	535	528	530	316,000	2,523.81
1984-09-20	538	540	530	532	358,000	2,533.33
1984-09-19	537	540	525	528	781,000	2,514.29
1984-09-18	534	545	534	535	351,000	2,547.62
1984-09-17	540	545	533	534	288,000	2,542.86
1984-09-14	555	560	540	540	568,000	2,571.43
1984-09-13	550	560	549	556	403,000	2,647.62
1984-09-12	565	565	546	548	620,000	2,609.52
1984-09-11	575	575	560	560	1,007,000	2,666.67
1984-09-10	584	594	575	578	3,264,000	2,752.38
1984-09-07	557	583	552	580	2,555,000	2,761.90
1984-09-06	566	576	551	553	1,350,000	2,633.33
1984-09-05	583	588	565	567	3,072,000	2,700
1984-09-04	560	584	556	581	4,570,000	2,766.67
1984-09-03	550	563	546	563	2,489,000	2,680.95
1984-09-01	566	567	553	560	1,814,000	2,666.67
1984-08-31	550	575	545	566	7,839,000	2,695.24
1984-08-30	519	537	516	530	1,219,000	2,523.81
1984-08-29	521	523	513	520	782,000	2,476.19
1984-08-28	505	519	505	518	296,000	2,466.67
1984-08-27	510	511	504	504	158,000	2,400
1984-08-25	520	520	512	512	167,000	2,438.10
1984-08-24	510	523	506	522	439,000	2,485.71
1984-08-23	508	513	500	508	324,000	2,419.05
1984-08-22	502	510	499	500	419,000	2,380.95
1984-08-21	506	514	501	501	247,000	2,385.71
1984-08-20	509	515	505	510	166,000	2,428.57
1984-08-18	500	510	500	503	139,000	2,395.24
1984-08-17	516	517	499	504	234,000	2,400
1984-08-16	521	522	511	515	263,000	2,452.38
1984-08-15	510	529	510	522	628,000	2,485.71
1984-08-14	507	511	501	510	144,000	2,428.57
1984-08-13	503	508	500	500	174,000	2,380.95
1984-08-10	502	510	502	510	265,000	2,428.57
1984-08-09	500	508	498	505	577,000	2,404.76
1984-08-08	503	509	499	500	196,000	2,380.95
1984-08-07	510	510	502	503	354,000	2,395.24
1984-08-06	500	518	500	510	418,000	2,428.57
1984-08-04	501	505	493	496	483,000	2,361.90
1984-08-03	507	511	497	510	867,000	2,428.57
1984-08-02	515	520	501	505	1,470,000	2,404.76
1984-08-01	548	550	523	525	1,690,000	2,500
1984-07-31	559	569	540	540	3,776,000	2,571.43
1984-07-30	520	550	518	550	6,768,000	2,619.05
1984-07-28	512	516	510	515	1,373,000	2,452.38
1984-07-27	512	520	506	506	1,884,000	2,409.52
1984-07-26	513	520	505	512	3,589,000	2,438.10
1984-07-25	500	515	500	513	3,650,000	2,442.86
1984-07-24	480	501	475	499	2,171,000	2,376.19
1984-07-23	470	490	466	485	796,000	2,309.52
1984-07-21	472	484	472	473	242,000	2,252.38
1984-07-20	475	475	465	467	445,000	2,223.81
1984-07-19	481	493	478	480	532,000	2,285.71
1984-07-18	495	496	486	486	572,000	2,314.29
1984-07-17	508	509	491	496	1,407,000	2,361.90
1984-07-16	478	505	478	505	1,681,000	2,404.76
1984-07-13	489	492	476	482	1,419,000	2,295.24
1984-07-12	498	504	491	494	1,345,000	2,352.38
1984-07-11	494	509	491	508	5,643,000	2,419.05
1984-07-10	492	499	489	490	2,103,000	2,333.33
1984-07-09	484	496	480	487	2,865,000	2,319.05
1984-07-07	481	484	477	484	1,704,000	2,304.76
1984-07-06	474	484	473	483	3,423,000	2,300
1984-07-05	481	481	465	470	879,000	2,238.10
1984-07-04	473	485	469	481	3,545,000	2,290.48
1984-07-03	460	474	456	474	1,711,000	2,257.14
1984-07-02	455	464	445	455	772,000	2,166.67
1984-06-30	436	460	435	455	343,000	2,166.67
1984-06-29	440	440	433	433	61,000	2,061.90
1984-06-28	435	450	427	445	159,000	2,119.05
1984-06-27	426	430	426	430	115,000	2,047.62
1984-06-26	427	430	427	427	36,000	2,033.33
1984-06-25	426	430	426	426	160,000	2,028.57
1984-06-23	431	435	427	429	149,000	2,042.86
1984-06-22	436	439	430	430	196,000	2,047.62
1984-06-21	442	442	439	440	136,000	2,095.24
1984-06-20	441	445	441	441	183,000	2,100
1984-06-19	446	447	441	441	190,000	2,100
1984-06-18	445	448	445	446	56,000	2,123.81
1984-06-16	445	449	445	449	98,000	2,138.10
1984-06-15	445	455	445	455	258,000	2,166.67
1984-06-14	460	460	450	450	213,000	2,142.86
1984-06-13	457	462	451	459	612,000	2,185.71
1984-06-12	464	473	457	457	1,631,000	2,176.19
1984-06-11	454	465	454	462	1,187,000	2,200
1984-06-08	440	450	440	450	375,000	2,142.86
1984-06-07	440	443	435	441	128,000	2,100
1984-06-06	435	443	435	440	244,000	2,095.24
1984-06-05	437	437	435	435	188,000	2,071.43
1984-06-04	440	444	436	444	215,000	2,114.29
1984-06-02	443	443	435	437	233,000	2,080.95
1984-06-01	436	450	435	438	643,000	2,085.71
1984-05-31	437	438	435	435	324,000	2,071.43
1984-05-30	432	440	432	435	464,000	2,071.43
1984-05-29	425	435	420	427	471,000	2,033.33
1984-05-28	415	425	415	420	209,000	2,000
1984-05-26	415	415	415	415	22,000	1,976.19
1984-05-25	415	418	415	415	195,000	1,976.19
1984-05-24	411	418	411	415	79,000	1,976.19
1984-05-23	410	411	409	410	71,000	1,952.38
1984-05-22	415	416	410	410	250,000	1,952.38
1984-05-21	415	415	415	415	28,000	1,976.19
1984-05-19	412	419	412	413	55,000	1,966.67
1984-05-18	411	425	411	425	89,000	2,023.81
1984-05-17	425	425	415	415	40,000	1,976.19
1984-05-16	435	435	410	410	139,000	1,952.38
1984-05-15	410	430	410	430	178,000	2,047.62
1984-05-14	415	415	413	415	168,000	1,976.19
1984-05-11	417	422	417	418	46,000	1,990.48
1984-05-10	419	420	415	417	188,000	1,985.71
1984-05-09	419	426	419	422	118,000	2,009.52
1984-05-08	422	422	417	417	505,000	1,985.71
1984-05-07	425	427	421	422	210,000	2,009.52
1984-05-04	423	430	422	430	138,000	2,047.62
1984-05-02	421	430	421	422	95,000	2,009.52
1984-05-01	425	430	422	423	123,000	2,014.29
1984-04-28	422	429	421	425	309,000	2,023.81
1984-04-27	426	427	425	425	118,000	2,023.81
1984-04-26	430	431	425	426	125,000	2,028.57
1984-04-25	425	430	423	425	92,000	2,023.81
1984-04-24	430	436	425	425	78,000	2,023.81
1984-04-23	434	434	430	430	41,000	2,047.62
1984-04-21	423	436	423	436	127,000	2,076.19
1984-04-20	422	425	421	423	123,000	2,014.29
1984-04-19	422	428	422	422	131,000	2,009.52
1984-04-18	425	429	421	425	260,000	2,023.81
1984-04-17	423	429	423	429	87,000	2,042.86
1984-04-16	420	434	418	421	533,000	2,004.76
1984-04-13	433	435	427	430	664,000	2,047.62
1984-04-12	439	445	439	439	76,000	2,090.48
1984-04-11	441	441	433	437	96,000	2,080.95
1984-04-10	450	452	441	441	236,000	2,100
1984-04-09	450	454	445	445	71,000	2,119.05
1984-04-07	450	455	450	455	84,000	2,166.67
1984-04-06	441	455	441	445	203,000	2,119.05
1984-04-05	441	448	441	448	212,000	2,133.33
1984-04-04	441	449	441	441	160,000	2,100
1984-04-03	445	450	441	441	167,000	2,100
1984-04-02	454	455	441	441	388,000	2,100
1984-03-31	450	454	449	451	190,000	2,147.62
1984-03-30	441	450	435	450	180,000	2,142.86
1984-03-29	433	440	430	440	64,000	2,095.24
1984-03-28	430	430	426	430	166,000	2,047.62
1984-03-27	430	435	430	435	79,000	2,071.43
1984-03-26	439	439	430	430	60,000	2,047.62
1984-03-24	433	433	429	430	78,000	2,047.62
1984-03-23	428	430	428	428	170,000	2,038.10
1984-03-22	429	429	428	428	114,000	2,038.10
1984-03-21	432	432	429	429	118,000	2,042.86
1984-03-19	431	438	430	432	268,000	2,057.14
1984-03-17	430	432	427	428	139,000	2,038.10
1984-03-16	431	435	430	434	245,000	2,066.67
1984-03-15	445	445	435	437	155,000	2,080.95
1984-03-14	445	448	443	445	321,000	2,119.05
1984-03-13	448	448	440	443	89,000	2,109.52
1984-03-12	443	450	443	443	91,000	2,109.52
1984-03-09	446	448	443	443	49,000	2,109.52
1984-03-08	452	454	443	444	107,000	2,114.29
1984-03-07	455	455	450	454	179,000	2,161.90
1984-03-06	454	458	448	450	251,000	2,142.86
1984-03-05	445	454	440	443	258,000	2,109.52
1984-03-03	449	449	440	445	164,000	2,119.05
1984-03-02	425	435	425	430	63,000	2,047.62
1984-03-01	426	428	425	425	290,000	2,023.81
1984-02-29	425	430	425	426	154,000	2,028.57
1984-02-28	430	431	425	425	92,000	2,023.81
1984-02-27	430	430	424	430	218,000	2,047.62
1984-02-25	429	435	428	431	35,000	2,052.38
1984-02-24	429	435	429	431	49,000	2,052.38
1984-02-23	429	433	429	429	125,000	2,042.86
1984-02-22	430	431	429	429	145,000	2,042.86
1984-02-21	431	431	428	430	138,000	2,047.62
1984-02-20	430	433	427	430	52,000	2,047.62
1984-02-18	427	427	427	427	23,000	2,033.33
1984-02-17	428	435	426	426	69,000	2,028.57
1984-02-16	429	432	425	430	49,000	2,047.62
1984-02-15	427	435	427	432	55,000	2,057.14
1984-02-14	437	437	430	430	30,000	2,047.62
1984-02-13	431	435	430	432	16,000	2,057.14
1984-02-10	436	442	421	421	197,000	2,004.76
1984-02-09	436	445	436	440	218,000	2,095.24
1984-02-08	432	444	432	436	165,000	2,076.19
1984-02-07	428	431	425	431	80,000	2,052.38
1984-02-06	440	440	410	425	257,000	2,023.81
1984-02-04	442	445	440	440	278,000	2,095.24
1984-02-03	440	445	435	440	115,000	2,095.24
1984-02-02	443	448	440	440	161,000	2,095.24
1984-02-01	454	454	446	448	76,000	2,133.33
1984-01-31	456	456	446	452	105,000	2,152.38
1984-01-30	447	455	446	446	55,000	2,123.81
1984-01-28	450	451	445	445	175,000	2,119.05
1984-01-27	456	457	444	444	184,000	2,114.29
1984-01-26	454	461	454	461	136,000	2,195.24
1984-01-25	456	458	452	454	293,000	2,161.90
1984-01-24	466	475	464	464	288,000	2,209.52
1984-01-23	470	479	465	465	162,000	2,214.29
1984-01-21	479	479	467	468	131,000	2,228.57
1984-01-20	489	489	476	480	282,000	2,285.71
1984-01-19	480	488	478	488	973,000	2,323.81
1984-01-18	480	480	467	480	433,000	2,285.71
1984-01-17	486	490	478	479	366,000	2,280.95
1984-01-13	480	496	478	485	2,057,000	2,309.52
1984-01-12	485	485	470	478	582,000	2,276.19
1984-01-11	475	488	475	482	1,663,000	2,295.24
1984-01-10	466	477	465	470	435,000	2,238.10
1984-01-09	485	486	466	466	607,000	2,219.05
1984-01-07	494	494	485	490	1,601,000	2,333.33
1984-01-06	488	492	480	492	7,679,000	2,342.86
1984-01-05	460	472	460	470	3,135,000	2,238.10
1984-01-04	456	457	451	453	1,360,000	2,157.14

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30