2602 日清オイリオグループ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 801 | 819 | 801 | 811 | 66,000 | 4,055 |
| 1994-12-29 | 801 | 818 | 801 | 808 | 136,000 | 4,040 |
| 1994-12-28 | 810 | 818 | 800 | 803 | 404,000 | 4,015 |
| 1994-12-27 | 815 | 815 | 805 | 805 | 123,000 | 4,025 |
| 1994-12-26 | 810 | 815 | 805 | 815 | 126,000 | 4,075 |
| 1994-12-22 | 820 | 825 | 811 | 820 | 210,000 | 4,100 |
| 1994-12-21 | 810 | 815 | 805 | 814 | 99,000 | 4,070 |
| 1994-12-20 | 809 | 818 | 809 | 816 | 124,000 | 4,080 |
| 1994-12-19 | 810 | 820 | 810 | 819 | 301,000 | 4,095 |
| 1994-12-16 | 804 | 820 | 801 | 820 | 668,000 | 4,100 |
| 1994-12-15 | 795 | 807 | 793 | 804 | 129,000 | 4,020 |
| 1994-12-14 | 780 | 795 | 780 | 795 | 28,000 | 3,975 |
| 1994-12-13 | 784 | 790 | 771 | 780 | 57,000 | 3,900 |
| 1994-12-12 | 792 | 792 | 784 | 784 | 42,000 | 3,920 |
| 1994-12-09 | 797 | 802 | 787 | 787 | 820,000 | 3,935 |
| 1994-12-08 | 775 | 792 | 775 | 787 | 128,000 | 3,935 |
| 1994-12-07 | 777 | 790 | 775 | 790 | 68,000 | 3,950 |
| 1994-12-06 | 789 | 792 | 785 | 792 | 92,000 | 3,960 |
| 1994-12-05 | 782 | 789 | 780 | 789 | 116,000 | 3,945 |
| 1994-12-02 | 771 | 781 | 771 | 772 | 57,000 | 3,860 |
| 1994-12-01 | 782 | 792 | 781 | 781 | 92,000 | 3,905 |
| 1994-11-30 | 790 | 799 | 782 | 792 | 127,000 | 3,960 |
| 1994-11-29 | 790 | 790 | 786 | 790 | 56,000 | 3,950 |
| 1994-11-28 | 785 | 789 | 785 | 789 | 52,000 | 3,945 |
| 1994-11-25 | 783 | 786 | 780 | 780 | 216,000 | 3,900 |
| 1994-11-24 | 780 | 787 | 780 | 783 | 147,000 | 3,915 |
| 1994-11-22 | 794 | 794 | 790 | 790 | 119,000 | 3,950 |
| 1994-11-21 | 819 | 822 | 805 | 805 | 67,000 | 4,025 |
| 1994-11-18 | 829 | 829 | 820 | 824 | 54,000 | 4,120 |
| 1994-11-17 | 828 | 828 | 826 | 828 | 44,000 | 4,140 |
| 1994-11-16 | 832 | 832 | 828 | 828 | 63,000 | 4,140 |
| 1994-11-15 | 833 | 833 | 832 | 832 | 117,000 | 4,160 |
| 1994-11-14 | 824 | 833 | 824 | 832 | 194,000 | 4,160 |
| 1994-11-11 | 833 | 833 | 823 | 832 | 602,000 | 4,160 |
| 1994-11-10 | 831 | 831 | 822 | 823 | 175,000 | 4,115 |
| 1994-11-09 | 829 | 837 | 822 | 831 | 91,000 | 4,155 |
| 1994-11-08 | 820 | 839 | 816 | 839 | 97,000 | 4,195 |
| 1994-11-07 | 821 | 821 | 820 | 820 | 29,000 | 4,100 |
| 1994-11-04 | 838 | 840 | 830 | 831 | 113,000 | 4,155 |
| 1994-11-02 | 816 | 838 | 816 | 830 | 116,000 | 4,150 |
| 1994-11-01 | 818 | 826 | 816 | 824 | 72,000 | 4,120 |
| 1994-10-31 | 827 | 831 | 826 | 828 | 32,000 | 4,140 |
| 1994-10-28 | 826 | 831 | 820 | 821 | 71,000 | 4,105 |
| 1994-10-27 | 825 | 829 | 825 | 826 | 55,000 | 4,130 |
| 1994-10-26 | 819 | 834 | 819 | 834 | 42,000 | 4,170 |
| 1994-10-25 | 833 | 833 | 818 | 820 | 67,000 | 4,100 |
| 1994-10-24 | 825 | 834 | 825 | 834 | 35,000 | 4,170 |
| 1994-10-21 | 825 | 835 | 825 | 834 | 93,000 | 4,170 |
| 1994-10-20 | 823 | 833 | 823 | 825 | 193,000 | 4,125 |
| 1994-10-19 | 828 | 828 | 822 | 823 | 118,000 | 4,115 |
| 1994-10-18 | 819 | 828 | 818 | 821 | 53,000 | 4,105 |
| 1994-10-17 | 816 | 829 | 816 | 818 | 145,000 | 4,090 |
| 1994-10-14 | 827 | 827 | 815 | 815 | 370,000 | 4,075 |
| 1994-10-13 | 834 | 837 | 821 | 830 | 32,000 | 4,150 |
| 1994-10-12 | 815 | 841 | 805 | 841 | 92,000 | 4,205 |
| 1994-10-11 | 820 | 820 | 800 | 800 | 108,000 | 4,000 |
| 1994-10-07 | 820 | 820 | 811 | 811 | 77,000 | 4,055 |
| 1994-10-06 | 809 | 820 | 805 | 810 | 79,000 | 4,050 |
| 1994-10-05 | 795 | 801 | 795 | 801 | 44,000 | 4,005 |
| 1994-10-04 | 795 | 799 | 795 | 795 | 49,000 | 3,975 |
| 1994-10-03 | 805 | 805 | 794 | 795 | 38,000 | 3,975 |
| 1994-09-30 | 801 | 805 | 791 | 791 | 133,000 | 3,955 |
| 1994-09-29 | 809 | 814 | 800 | 800 | 163,000 | 4,000 |
| 1994-09-28 | 809 | 814 | 808 | 808 | 208,000 | 4,040 |
| 1994-09-27 | 812 | 817 | 802 | 808 | 243,000 | 4,040 |
| 1994-09-26 | 834 | 834 | 812 | 812 | 153,000 | 4,060 |
| 1994-09-22 | 840 | 840 | 831 | 836 | 415,000 | 4,180 |
| 1994-09-21 | 837 | 843 | 830 | 839 | 122,000 | 4,195 |
| 1994-09-20 | 838 | 845 | 829 | 845 | 415,000 | 4,225 |
| 1994-09-19 | 833 | 834 | 824 | 825 | 217,000 | 4,125 |
| 1994-09-16 | 826 | 828 | 824 | 824 | 248,000 | 4,120 |
| 1994-09-14 | 834 | 834 | 825 | 826 | 163,000 | 4,130 |
| 1994-09-13 | 835 | 835 | 826 | 831 | 255,000 | 4,155 |
| 1994-09-12 | 826 | 835 | 826 | 835 | 117,000 | 4,175 |
| 1994-09-09 | 833 | 842 | 825 | 825 | 1,141,000 | 4,125 |
| 1994-09-08 | 824 | 835 | 824 | 824 | 115,000 | 4,120 |
| 1994-09-07 | 842 | 850 | 841 | 841 | 123,000 | 4,205 |
| 1994-09-06 | 848 | 858 | 841 | 850 | 39,000 | 4,250 |
| 1994-09-05 | 842 | 852 | 841 | 841 | 30,000 | 4,205 |
| 1994-09-02 | 854 | 854 | 842 | 843 | 34,000 | 4,215 |
| 1994-09-01 | 854 | 855 | 848 | 848 | 124,000 | 4,240 |
| 1994-08-31 | 841 | 855 | 841 | 850 | 113,000 | 4,250 |
| 1994-08-30 | 832 | 837 | 831 | 831 | 54,000 | 4,155 |
| 1994-08-29 | 850 | 860 | 833 | 833 | 133,000 | 4,165 |
| 1994-08-26 | 826 | 845 | 826 | 831 | 122,000 | 4,155 |
| 1994-08-25 | 844 | 844 | 831 | 831 | 52,000 | 4,155 |
| 1994-08-24 | 825 | 845 | 825 | 845 | 113,000 | 4,225 |
| 1994-08-23 | 825 | 847 | 823 | 826 | 96,000 | 4,130 |
| 1994-08-22 | 830 | 831 | 823 | 823 | 50,000 | 4,115 |
| 1994-08-19 | 842 | 844 | 830 | 830 | 121,000 | 4,150 |
| 1994-08-18 | 845 | 855 | 845 | 852 | 25,000 | 4,260 |
| 1994-08-17 | 859 | 859 | 855 | 855 | 18,000 | 4,275 |
| 1994-08-16 | 858 | 875 | 858 | 869 | 330,000 | 4,345 |
| 1994-08-15 | 859 | 870 | 858 | 858 | 64,000 | 4,290 |
| 1994-08-12 | 870 | 870 | 862 | 862 | 241,000 | 4,310 |
| 1994-08-11 | 860 | 870 | 855 | 870 | 113,000 | 4,350 |
| 1994-08-10 | 859 | 860 | 855 | 860 | 107,000 | 4,300 |
| 1994-08-09 | 855 | 858 | 851 | 851 | 93,000 | 4,255 |
| 1994-08-08 | 837 | 854 | 836 | 854 | 142,000 | 4,270 |
| 1994-08-05 | 849 | 849 | 835 | 836 | 39,000 | 4,180 |
| 1994-08-04 | 849 | 850 | 845 | 849 | 32,000 | 4,245 |
| 1994-08-03 | 840 | 852 | 840 | 845 | 125,000 | 4,225 |
| 1994-08-02 | 850 | 860 | 850 | 860 | 879,000 | 4,300 |
| 1994-08-01 | 842 | 842 | 840 | 840 | 37,000 | 4,200 |
| 1994-07-29 | 850 | 852 | 840 | 852 | 132,000 | 4,260 |
| 1994-07-28 | 840 | 840 | 830 | 840 | 67,000 | 4,200 |
| 1994-07-27 | 840 | 840 | 830 | 830 | 128,000 | 4,150 |
| 1994-07-26 | 838 | 843 | 835 | 840 | 87,000 | 4,200 |
| 1994-07-25 | 847 | 850 | 844 | 848 | 67,000 | 4,240 |
| 1994-07-22 | 853 | 853 | 846 | 846 | 98,000 | 4,230 |
| 1994-07-21 | 840 | 855 | 840 | 855 | 58,000 | 4,275 |
| 1994-07-20 | 855 | 856 | 846 | 856 | 90,000 | 4,280 |
| 1994-07-19 | 854 | 859 | 840 | 855 | 71,000 | 4,275 |
| 1994-07-18 | 851 | 857 | 849 | 854 | 62,000 | 4,270 |
| 1994-07-15 | 850 | 850 | 841 | 842 | 84,000 | 4,210 |
| 1994-07-14 | 849 | 849 | 840 | 840 | 68,000 | 4,200 |
| 1994-07-13 | 830 | 845 | 830 | 840 | 165,000 | 4,200 |
| 1994-07-12 | 816 | 830 | 816 | 829 | 103,000 | 4,145 |
| 1994-07-11 | 825 | 831 | 820 | 822 | 75,000 | 4,110 |
| 1994-07-08 | 826 | 831 | 825 | 825 | 420,000 | 4,125 |
| 1994-07-07 | 830 | 836 | 823 | 831 | 56,000 | 4,155 |
| 1994-07-06 | 847 | 850 | 830 | 830 | 115,000 | 4,150 |
| 1994-07-05 | 840 | 850 | 837 | 837 | 101,000 | 4,185 |
| 1994-07-04 | 841 | 850 | 836 | 850 | 65,000 | 4,250 |
| 1994-07-01 | 830 | 841 | 824 | 841 | 229,000 | 4,205 |
| 1994-06-30 | 817 | 840 | 817 | 840 | 247,000 | 4,200 |
| 1994-06-29 | 820 | 832 | 820 | 827 | 252,000 | 4,135 |
| 1994-06-28 | 834 | 835 | 820 | 826 | 225,000 | 4,130 |
| 1994-06-27 | 830 | 830 | 816 | 826 | 429,000 | 4,130 |
| 1994-06-24 | 838 | 840 | 834 | 834 | 321,000 | 4,170 |
| 1994-06-23 | 840 | 848 | 833 | 848 | 255,000 | 4,240 |
| 1994-06-22 | 827 | 836 | 825 | 830 | 280,000 | 4,150 |
| 1994-06-21 | 855 | 857 | 837 | 837 | 145,000 | 4,185 |
| 1994-06-20 | 865 | 872 | 859 | 859 | 176,000 | 4,295 |
| 1994-06-17 | 878 | 879 | 867 | 875 | 168,000 | 4,375 |
| 1994-06-16 | 869 | 875 | 862 | 875 | 108,000 | 4,375 |
| 1994-06-15 | 870 | 877 | 867 | 867 | 215,000 | 4,335 |
| 1994-06-14 | 866 | 878 | 866 | 877 | 170,000 | 4,385 |
| 1994-06-13 | 861 | 880 | 861 | 879 | 146,000 | 4,395 |
| 1994-06-10 | 888 | 888 | 867 | 870 | 1,016,000 | 4,350 |
| 1994-06-09 | 868 | 879 | 868 | 878 | 381,000 | 4,390 |
| 1994-06-08 | 875 | 880 | 865 | 877 | 309,000 | 4,385 |
| 1994-06-07 | 860 | 880 | 860 | 880 | 74,000 | 4,400 |
| 1994-06-06 | 877 | 877 | 860 | 860 | 45,000 | 4,300 |
| 1994-06-03 | 860 | 880 | 860 | 880 | 188,000 | 4,400 |
| 1994-06-02 | 880 | 880 | 858 | 858 | 259,000 | 4,290 |
| 1994-06-01 | 868 | 879 | 861 | 877 | 178,000 | 4,385 |
| 1994-05-31 | 851 | 869 | 851 | 858 | 121,000 | 4,290 |
| 1994-05-30 | 883 | 883 | 861 | 861 | 172,000 | 4,305 |
| 1994-05-27 | 881 | 885 | 872 | 884 | 374,000 | 4,420 |
| 1994-05-26 | 880 | 882 | 872 | 876 | 271,000 | 4,380 |
| 1994-05-25 | 873 | 878 | 872 | 878 | 425,000 | 4,390 |
| 1994-05-24 | 860 | 876 | 855 | 873 | 712,000 | 4,365 |
| 1994-05-23 | 847 | 860 | 842 | 860 | 931,000 | 4,300 |
| 1994-05-20 | 865 | 874 | 856 | 856 | 547,000 | 4,280 |
| 1994-05-19 | 860 | 879 | 853 | 874 | 235,000 | 4,370 |
| 1994-05-18 | 861 | 862 | 851 | 860 | 98,000 | 4,300 |
| 1994-05-17 | 855 | 855 | 845 | 846 | 154,000 | 4,230 |
| 1994-05-16 | 855 | 859 | 850 | 855 | 109,000 | 4,275 |
| 1994-05-13 | 857 | 858 | 852 | 855 | 186,000 | 4,275 |
| 1994-05-12 | 856 | 856 | 852 | 852 | 103,000 | 4,260 |
| 1994-05-11 | 860 | 860 | 847 | 847 | 96,000 | 4,235 |
| 1994-05-10 | 850 | 850 | 842 | 850 | 72,000 | 4,250 |
| 1994-05-09 | 848 | 848 | 842 | 842 | 82,000 | 4,210 |
| 1994-05-06 | 841 | 863 | 841 | 857 | 89,000 | 4,285 |
| 1994-05-02 | 837 | 842 | 830 | 831 | 103,000 | 4,155 |
| 1994-04-28 | 847 | 847 | 831 | 836 | 275,000 | 4,180 |
| 1994-04-27 | 838 | 844 | 828 | 837 | 99,000 | 4,185 |
| 1994-04-26 | 832 | 832 | 823 | 828 | 152,000 | 4,140 |
| 1994-04-25 | 840 | 840 | 830 | 831 | 193,000 | 4,155 |
| 1994-04-22 | 842 | 845 | 836 | 840 | 353,000 | 4,200 |
| 1994-04-21 | 834 | 840 | 834 | 836 | 139,000 | 4,180 |
| 1994-04-20 | 849 | 849 | 830 | 834 | 261,000 | 4,170 |
| 1994-04-19 | 855 | 857 | 840 | 840 | 260,000 | 4,200 |
| 1994-04-18 | 870 | 879 | 848 | 848 | 133,000 | 4,240 |
| 1994-04-15 | 869 | 869 | 842 | 846 | 137,000 | 4,230 |
| 1994-04-14 | 859 | 860 | 840 | 850 | 163,000 | 4,250 |
| 1994-04-13 | 835 | 860 | 831 | 859 | 189,000 | 4,295 |
| 1994-04-12 | 860 | 860 | 831 | 834 | 109,000 | 4,170 |
| 1994-04-11 | 860 | 864 | 855 | 855 | 77,000 | 4,275 |
| 1994-04-08 | 840 | 850 | 818 | 850 | 516,000 | 4,250 |
| 1994-04-07 | 843 | 845 | 837 | 839 | 202,000 | 4,195 |
| 1994-04-06 | 840 | 848 | 835 | 838 | 251,000 | 4,190 |
| 1994-04-05 | 822 | 835 | 820 | 829 | 95,000 | 4,145 |
| 1994-04-04 | 825 | 825 | 810 | 812 | 196,000 | 4,060 |
| 1994-04-01 | 824 | 828 | 817 | 825 | 79,000 | 4,125 |
| 1994-03-31 | 830 | 839 | 810 | 810 | 254,000 | 4,050 |
| 1994-03-30 | 834 | 838 | 831 | 838 | 219,000 | 4,190 |
| 1994-03-29 | 859 | 859 | 845 | 854 | 136,000 | 4,270 |
| 1994-03-28 | 845 | 870 | 844 | 856 | 142,000 | 4,280 |
| 1994-03-25 | 847 | 860 | 847 | 850 | 286,000 | 4,250 |
| 1994-03-24 | 855 | 865 | 845 | 860 | 111,000 | 4,300 |
| 1994-03-23 | 872 | 872 | 855 | 855 | 300,000 | 4,275 |
| 1994-03-22 | 875 | 875 | 860 | 862 | 179,000 | 4,310 |
| 1994-03-18 | 875 | 875 | 852 | 865 | 283,000 | 4,325 |
| 1994-03-17 | 873 | 879 | 865 | 870 | 133,000 | 4,350 |
| 1994-03-16 | 880 | 901 | 880 | 893 | 331,000 | 4,465 |
| 1994-03-15 | 899 | 902 | 880 | 890 | 252,000 | 4,450 |
| 1994-03-14 | 890 | 899 | 889 | 894 | 445,000 | 4,470 |
| 1994-03-11 | 891 | 892 | 880 | 891 | 1,273,000 | 4,455 |
| 1994-03-10 | 870 | 885 | 869 | 881 | 457,000 | 4,405 |
| 1994-03-09 | 853 | 875 | 852 | 869 | 241,000 | 4,345 |
| 1994-03-08 | 843 | 857 | 843 | 845 | 273,000 | 4,225 |
| 1994-03-07 | 850 | 860 | 840 | 840 | 339,000 | 4,200 |
| 1994-03-04 | 843 | 865 | 843 | 852 | 976,000 | 4,260 |
| 1994-03-03 | 848 | 848 | 838 | 838 | 297,000 | 4,190 |
| 1994-03-02 | 850 | 859 | 846 | 847 | 264,000 | 4,235 |
| 1994-03-01 | 847 | 850 | 845 | 845 | 182,000 | 4,225 |
| 1994-02-28 | 848 | 855 | 840 | 849 | 275,000 | 4,245 |
| 1994-02-25 | 840 | 847 | 837 | 840 | 137,000 | 4,200 |
| 1994-02-24 | 835 | 849 | 835 | 848 | 292,000 | 4,240 |
| 1994-02-23 | 850 | 850 | 841 | 842 | 163,000 | 4,210 |
| 1994-02-22 | 860 | 860 | 843 | 844 | 172,000 | 4,220 |
| 1994-02-21 | 832 | 870 | 832 | 860 | 213,000 | 4,300 |
| 1994-02-18 | 848 | 850 | 840 | 842 | 166,000 | 4,210 |
| 1994-02-17 | 839 | 840 | 833 | 840 | 210,000 | 4,200 |
| 1994-02-16 | 855 | 855 | 836 | 836 | 284,000 | 4,180 |
| 1994-02-15 | 847 | 847 | 831 | 835 | 374,000 | 4,175 |
| 1994-02-14 | 848 | 858 | 848 | 850 | 225,000 | 4,250 |
| 1994-02-10 | 863 | 868 | 848 | 865 | 365,000 | 4,325 |
| 1994-02-09 | 871 | 875 | 850 | 853 | 210,000 | 4,265 |
| 1994-02-08 | 887 | 897 | 876 | 877 | 440,000 | 4,385 |
| 1994-02-07 | 872 | 882 | 872 | 877 | 102,000 | 4,385 |
| 1994-02-04 | 890 | 892 | 884 | 892 | 327,000 | 4,460 |
| 1994-02-03 | 885 | 894 | 880 | 893 | 714,000 | 4,465 |
| 1994-02-02 | 865 | 885 | 864 | 875 | 400,000 | 4,375 |
| 1994-02-01 | 896 | 899 | 863 | 875 | 561,000 | 4,375 |
| 1994-01-31 | 870 | 896 | 861 | 894 | 290,000 | 4,470 |
| 1994-01-28 | 841 | 847 | 840 | 840 | 55,000 | 4,200 |
| 1994-01-27 | 864 | 879 | 840 | 860 | 162,000 | 4,300 |
| 1994-01-26 | 839 | 875 | 831 | 874 | 320,000 | 4,370 |
| 1994-01-25 | 826 | 835 | 821 | 829 | 161,000 | 4,145 |
| 1994-01-24 | 817 | 840 | 815 | 816 | 378,000 | 4,080 |
| 1994-01-21 | 864 | 864 | 845 | 847 | 440,000 | 4,235 |
| 1994-01-20 | 869 | 880 | 856 | 865 | 370,000 | 4,325 |
| 1994-01-19 | 846 | 879 | 846 | 879 | 296,000 | 4,395 |
| 1994-01-18 | 865 | 869 | 840 | 846 | 203,000 | 4,230 |
| 1994-01-17 | 876 | 876 | 860 | 865 | 222,000 | 4,325 |
| 1994-01-14 | 889 | 894 | 865 | 886 | 531,000 | 4,430 |
| 1994-01-13 | 889 | 894 | 880 | 890 | 407,000 | 4,450 |
| 1994-01-12 | 865 | 890 | 859 | 890 | 307,000 | 4,450 |
| 1994-01-11 | 870 | 870 | 861 | 868 | 192,000 | 4,340 |
| 1994-01-10 | 850 | 870 | 845 | 860 | 223,000 | 4,300 |
| 1994-01-07 | 837 | 848 | 837 | 840 | 181,000 | 4,200 |
| 1994-01-06 | 837 | 850 | 837 | 840 | 167,000 | 4,200 |
| 1994-01-05 | 813 | 821 | 808 | 820 | 149,000 | 4,100 |
| 1994-01-04 | 817 | 820 | 813 | 813 | 58,000 | 4,065 |
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
