2602 日清オイリオグループ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 800 | 800 | 773 | 777 | 31,000 | 3,885 |
| 1995-12-28 | 796 | 796 | 773 | 783 | 58,000 | 3,915 |
| 1995-12-27 | 805 | 806 | 796 | 796 | 98,000 | 3,980 |
| 1995-12-26 | 800 | 806 | 796 | 806 | 138,000 | 4,030 |
| 1995-12-25 | 793 | 800 | 792 | 796 | 62,000 | 3,980 |
| 1995-12-22 | 792 | 792 | 781 | 782 | 205,000 | 3,910 |
| 1995-12-21 | 783 | 793 | 783 | 792 | 138,000 | 3,960 |
| 1995-12-20 | 788 | 793 | 783 | 793 | 170,000 | 3,965 |
| 1995-12-19 | 767 | 785 | 764 | 780 | 161,000 | 3,900 |
| 1995-12-18 | 777 | 784 | 766 | 772 | 300,000 | 3,860 |
| 1995-12-15 | 752 | 767 | 750 | 763 | 282,000 | 3,815 |
| 1995-12-14 | 749 | 767 | 737 | 762 | 345,000 | 3,810 |
| 1995-12-13 | 732 | 751 | 732 | 739 | 120,000 | 3,695 |
| 1995-12-12 | 737 | 747 | 728 | 728 | 170,000 | 3,640 |
| 1995-12-11 | 753 | 753 | 727 | 727 | 139,000 | 3,635 |
| 1995-12-08 | 764 | 764 | 743 | 743 | 1,720,000 | 3,715 |
| 1995-12-07 | 739 | 756 | 728 | 754 | 288,000 | 3,770 |
| 1995-12-06 | 731 | 760 | 731 | 749 | 124,000 | 3,745 |
| 1995-12-05 | 750 | 750 | 740 | 740 | 68,000 | 3,700 |
| 1995-12-04 | 769 | 770 | 725 | 740 | 216,000 | 3,700 |
| 1995-12-01 | 738 | 750 | 722 | 749 | 106,000 | 3,745 |
| 1995-11-30 | 753 | 763 | 740 | 740 | 147,000 | 3,700 |
| 1995-11-29 | 744 | 770 | 739 | 739 | 130,000 | 3,695 |
| 1995-11-28 | 760 | 776 | 753 | 753 | 208,000 | 3,765 |
| 1995-11-27 | 744 | 770 | 744 | 768 | 301,000 | 3,840 |
| 1995-11-24 | 743 | 744 | 735 | 735 | 49,000 | 3,675 |
| 1995-11-22 | 745 | 745 | 737 | 741 | 61,000 | 3,705 |
| 1995-11-21 | 730 | 749 | 730 | 749 | 120,000 | 3,745 |
| 1995-11-20 | 743 | 750 | 733 | 740 | 212,000 | 3,700 |
| 1995-11-17 | 744 | 744 | 736 | 742 | 164,000 | 3,710 |
| 1995-11-16 | 709 | 739 | 709 | 734 | 102,000 | 3,670 |
| 1995-11-15 | 709 | 709 | 695 | 706 | 98,000 | 3,530 |
| 1995-11-14 | 707 | 715 | 706 | 710 | 43,000 | 3,550 |
| 1995-11-13 | 709 | 709 | 700 | 706 | 81,000 | 3,530 |
| 1995-11-10 | 707 | 715 | 701 | 709 | 236,000 | 3,545 |
| 1995-11-09 | 715 | 735 | 701 | 701 | 351,000 | 3,505 |
| 1995-11-08 | 716 | 720 | 711 | 713 | 86,000 | 3,565 |
| 1995-11-07 | 732 | 739 | 723 | 724 | 41,000 | 3,620 |
| 1995-11-06 | 715 | 743 | 715 | 722 | 128,000 | 3,610 |
| 1995-11-02 | 690 | 730 | 687 | 724 | 205,000 | 3,620 |
| 1995-11-01 | 688 | 688 | 680 | 680 | 226,000 | 3,400 |
| 1995-10-31 | 707 | 707 | 681 | 698 | 111,000 | 3,490 |
| 1995-10-30 | 705 | 709 | 705 | 707 | 66,000 | 3,535 |
| 1995-10-27 | 717 | 720 | 700 | 700 | 257,000 | 3,500 |
| 1995-10-26 | 722 | 722 | 707 | 707 | 214,000 | 3,535 |
| 1995-10-25 | 716 | 716 | 708 | 712 | 327,000 | 3,560 |
| 1995-10-24 | 711 | 731 | 705 | 706 | 106,000 | 3,530 |
| 1995-10-23 | 711 | 715 | 705 | 715 | 79,000 | 3,575 |
| 1995-10-20 | 724 | 734 | 714 | 721 | 125,000 | 3,605 |
| 1995-10-19 | 707 | 729 | 707 | 724 | 78,000 | 3,620 |
| 1995-10-18 | 714 | 714 | 700 | 707 | 67,000 | 3,535 |
| 1995-10-17 | 719 | 727 | 718 | 718 | 96,000 | 3,590 |
| 1995-10-16 | 710 | 733 | 710 | 718 | 98,000 | 3,590 |
| 1995-10-13 | 703 | 712 | 700 | 700 | 170,000 | 3,500 |
| 1995-10-12 | 712 | 716 | 703 | 713 | 99,000 | 3,565 |
| 1995-10-11 | 720 | 720 | 697 | 702 | 114,000 | 3,510 |
| 1995-10-09 | 737 | 737 | 702 | 710 | 125,000 | 3,550 |
| 1995-10-06 | 704 | 738 | 702 | 738 | 220,000 | 3,690 |
| 1995-10-05 | 711 | 732 | 711 | 724 | 33,000 | 3,620 |
| 1995-10-04 | 715 | 735 | 710 | 710 | 70,000 | 3,550 |
| 1995-10-03 | 699 | 735 | 696 | 735 | 73,000 | 3,675 |
| 1995-10-02 | 703 | 705 | 694 | 696 | 85,000 | 3,480 |
| 1995-09-29 | 705 | 715 | 702 | 702 | 173,000 | 3,510 |
| 1995-09-28 | 738 | 738 | 702 | 702 | 125,000 | 3,510 |
| 1995-09-27 | 720 | 740 | 710 | 740 | 127,000 | 3,700 |
| 1995-09-26 | 707 | 716 | 698 | 716 | 94,000 | 3,580 |
| 1995-09-25 | 711 | 712 | 701 | 701 | 181,000 | 3,505 |
| 1995-09-22 | 702 | 713 | 693 | 701 | 165,000 | 3,505 |
| 1995-09-21 | 712 | 724 | 705 | 712 | 188,000 | 3,560 |
| 1995-09-20 | 750 | 750 | 720 | 720 | 265,000 | 3,600 |
| 1995-09-19 | 719 | 746 | 719 | 740 | 108,000 | 3,700 |
| 1995-09-18 | 748 | 755 | 716 | 717 | 245,000 | 3,585 |
| 1995-09-14 | 745 | 748 | 737 | 748 | 139,000 | 3,740 |
| 1995-09-13 | 735 | 744 | 734 | 744 | 92,000 | 3,720 |
| 1995-09-12 | 744 | 744 | 732 | 738 | 187,000 | 3,690 |
| 1995-09-11 | 722 | 744 | 719 | 734 | 142,000 | 3,670 |
| 1995-09-08 | 734 | 745 | 734 | 742 | 2,479,000 | 3,710 |
| 1995-09-07 | 690 | 695 | 682 | 694 | 97,000 | 3,470 |
| 1995-09-06 | 700 | 710 | 685 | 686 | 111,000 | 3,430 |
| 1995-09-05 | 710 | 710 | 691 | 710 | 135,000 | 3,550 |
| 1995-09-04 | 731 | 731 | 691 | 700 | 144,000 | 3,500 |
| 1995-09-01 | 720 | 730 | 708 | 716 | 174,000 | 3,580 |
| 1995-08-31 | 735 | 745 | 733 | 733 | 92,000 | 3,665 |
| 1995-08-30 | 750 | 754 | 727 | 735 | 117,000 | 3,675 |
| 1995-08-29 | 737 | 749 | 727 | 749 | 101,000 | 3,745 |
| 1995-08-28 | 716 | 730 | 716 | 727 | 88,000 | 3,635 |
| 1995-08-25 | 739 | 739 | 714 | 730 | 234,000 | 3,650 |
| 1995-08-24 | 712 | 750 | 705 | 750 | 142,000 | 3,750 |
| 1995-08-23 | 725 | 725 | 695 | 702 | 225,000 | 3,510 |
| 1995-08-22 | 705 | 730 | 705 | 725 | 251,000 | 3,625 |
| 1995-08-21 | 688 | 705 | 688 | 705 | 90,000 | 3,525 |
| 1995-08-18 | 706 | 717 | 701 | 707 | 491,000 | 3,535 |
| 1995-08-17 | 740 | 750 | 721 | 725 | 299,000 | 3,625 |
| 1995-08-16 | 729 | 759 | 729 | 750 | 454,000 | 3,750 |
| 1995-08-15 | 679 | 719 | 679 | 719 | 357,000 | 3,595 |
| 1995-08-14 | 688 | 700 | 686 | 689 | 88,000 | 3,445 |
| 1995-08-11 | 693 | 694 | 666 | 693 | 407,000 | 3,465 |
| 1995-08-10 | 672 | 681 | 660 | 681 | 274,000 | 3,405 |
| 1995-08-09 | 681 | 707 | 681 | 682 | 192,000 | 3,410 |
| 1995-08-08 | 692 | 699 | 674 | 699 | 129,000 | 3,495 |
| 1995-08-07 | 676 | 700 | 652 | 690 | 266,000 | 3,450 |
| 1995-08-04 | 682 | 696 | 668 | 668 | 223,000 | 3,340 |
| 1995-08-03 | 718 | 720 | 685 | 685 | 333,000 | 3,425 |
| 1995-08-02 | 686 | 713 | 686 | 713 | 249,000 | 3,565 |
| 1995-08-01 | 691 | 696 | 666 | 696 | 255,000 | 3,480 |
| 1995-07-31 | 687 | 714 | 681 | 681 | 389,000 | 3,405 |
| 1995-07-28 | 667 | 699 | 667 | 687 | 121,000 | 3,435 |
| 1995-07-27 | 680 | 703 | 675 | 697 | 256,000 | 3,485 |
| 1995-07-26 | 681 | 695 | 676 | 690 | 119,000 | 3,450 |
| 1995-07-25 | 685 | 696 | 685 | 685 | 81,000 | 3,425 |
| 1995-07-24 | 705 | 705 | 690 | 705 | 90,000 | 3,525 |
| 1995-07-21 | 699 | 707 | 695 | 707 | 124,000 | 3,535 |
| 1995-07-20 | 670 | 700 | 670 | 700 | 103,000 | 3,500 |
| 1995-07-19 | 670 | 688 | 670 | 680 | 81,000 | 3,400 |
| 1995-07-18 | 708 | 710 | 680 | 680 | 136,000 | 3,400 |
| 1995-07-17 | 673 | 708 | 673 | 699 | 168,000 | 3,495 |
| 1995-07-14 | 671 | 671 | 654 | 663 | 302,000 | 3,315 |
| 1995-07-13 | 675 | 675 | 661 | 661 | 174,000 | 3,305 |
| 1995-07-12 | 698 | 715 | 665 | 665 | 460,000 | 3,325 |
| 1995-07-11 | 682 | 698 | 660 | 698 | 326,000 | 3,490 |
| 1995-07-10 | 708 | 720 | 665 | 679 | 447,000 | 3,395 |
| 1995-07-07 | 649 | 711 | 639 | 700 | 539,000 | 3,500 |
| 1995-07-06 | 607 | 631 | 603 | 631 | 113,000 | 3,155 |
| 1995-07-05 | 604 | 610 | 602 | 603 | 74,000 | 3,015 |
| 1995-07-04 | 593 | 605 | 586 | 602 | 64,000 | 3,010 |
| 1995-07-03 | 588 | 590 | 582 | 583 | 132,000 | 2,915 |
| 1995-06-30 | 606 | 615 | 588 | 588 | 143,000 | 2,940 |
| 1995-06-29 | 630 | 635 | 581 | 596 | 238,000 | 2,980 |
| 1995-06-28 | 603 | 611 | 581 | 610 | 178,000 | 3,050 |
| 1995-06-27 | 629 | 629 | 606 | 606 | 154,000 | 3,030 |
| 1995-06-26 | 660 | 664 | 631 | 633 | 119,000 | 3,165 |
| 1995-06-23 | 644 | 662 | 643 | 658 | 159,000 | 3,290 |
| 1995-06-22 | 630 | 634 | 607 | 634 | 138,000 | 3,170 |
| 1995-06-21 | 615 | 640 | 610 | 633 | 222,000 | 3,165 |
| 1995-06-20 | 598 | 608 | 589 | 608 | 214,000 | 3,040 |
| 1995-06-19 | 591 | 615 | 586 | 588 | 87,000 | 2,940 |
| 1995-06-16 | 608 | 618 | 585 | 585 | 165,000 | 2,925 |
| 1995-06-15 | 618 | 618 | 575 | 588 | 254,000 | 2,940 |
| 1995-06-14 | 622 | 625 | 616 | 619 | 228,000 | 3,095 |
| 1995-06-13 | 625 | 626 | 613 | 623 | 231,000 | 3,115 |
| 1995-06-12 | 630 | 631 | 603 | 615 | 152,000 | 3,075 |
| 1995-06-09 | 646 | 659 | 630 | 630 | 1,121,000 | 3,150 |
| 1995-06-08 | 661 | 661 | 656 | 656 | 199,000 | 3,280 |
| 1995-06-07 | 663 | 668 | 661 | 668 | 164,000 | 3,340 |
| 1995-06-06 | 680 | 683 | 656 | 661 | 86,000 | 3,305 |
| 1995-06-05 | 669 | 685 | 660 | 685 | 92,000 | 3,425 |
| 1995-06-02 | 677 | 687 | 677 | 687 | 162,000 | 3,435 |
| 1995-06-01 | 663 | 683 | 653 | 676 | 113,000 | 3,380 |
| 1995-05-31 | 674 | 674 | 653 | 653 | 204,000 | 3,265 |
| 1995-05-30 | 670 | 685 | 670 | 684 | 87,000 | 3,420 |
| 1995-05-29 | 659 | 679 | 659 | 676 | 118,000 | 3,380 |
| 1995-05-26 | 659 | 680 | 659 | 679 | 139,000 | 3,395 |
| 1995-05-25 | 682 | 682 | 659 | 659 | 205,000 | 3,295 |
| 1995-05-24 | 680 | 689 | 676 | 682 | 232,000 | 3,410 |
| 1995-05-23 | 672 | 690 | 665 | 690 | 119,000 | 3,450 |
| 1995-05-22 | 673 | 673 | 662 | 662 | 158,000 | 3,310 |
| 1995-05-19 | 662 | 679 | 662 | 679 | 454,000 | 3,395 |
| 1995-05-18 | 675 | 677 | 638 | 662 | 206,000 | 3,310 |
| 1995-05-17 | 671 | 674 | 661 | 671 | 101,000 | 3,355 |
| 1995-05-16 | 663 | 671 | 642 | 671 | 293,000 | 3,355 |
| 1995-05-15 | 645 | 660 | 635 | 653 | 189,000 | 3,265 |
| 1995-05-12 | 666 | 666 | 645 | 645 | 379,000 | 3,225 |
| 1995-05-11 | 693 | 699 | 664 | 666 | 102,000 | 3,330 |
| 1995-05-10 | 700 | 705 | 693 | 700 | 189,000 | 3,500 |
| 1995-05-09 | 708 | 710 | 693 | 696 | 146,000 | 3,480 |
| 1995-05-08 | 699 | 708 | 696 | 702 | 276,000 | 3,510 |
| 1995-05-02 | 687 | 700 | 679 | 699 | 328,000 | 3,495 |
| 1995-05-01 | 677 | 680 | 675 | 679 | 140,000 | 3,395 |
| 1995-04-28 | 668 | 678 | 667 | 667 | 113,000 | 3,335 |
| 1995-04-27 | 683 | 684 | 677 | 678 | 227,000 | 3,390 |
| 1995-04-26 | 675 | 681 | 670 | 679 | 170,000 | 3,395 |
| 1995-04-25 | 674 | 685 | 673 | 685 | 397,000 | 3,425 |
| 1995-04-24 | 688 | 688 | 674 | 674 | 139,000 | 3,370 |
| 1995-04-21 | 670 | 694 | 670 | 682 | 379,000 | 3,410 |
| 1995-04-20 | 669 | 673 | 667 | 673 | 289,000 | 3,365 |
| 1995-04-19 | 655 | 671 | 645 | 664 | 382,000 | 3,320 |
| 1995-04-18 | 669 | 670 | 655 | 655 | 165,000 | 3,275 |
| 1995-04-17 | 655 | 675 | 650 | 672 | 383,000 | 3,360 |
| 1995-04-14 | 661 | 671 | 650 | 655 | 558,000 | 3,275 |
| 1995-04-13 | 654 | 674 | 654 | 661 | 153,000 | 3,305 |
| 1995-04-12 | 663 | 674 | 656 | 674 | 403,000 | 3,370 |
| 1995-04-11 | 668 | 668 | 650 | 663 | 103,000 | 3,315 |
| 1995-04-10 | 630 | 675 | 625 | 661 | 363,000 | 3,305 |
| 1995-04-07 | 616 | 630 | 616 | 630 | 200,000 | 3,150 |
| 1995-04-06 | 613 | 624 | 610 | 624 | 261,000 | 3,120 |
| 1995-04-05 | 597 | 615 | 585 | 613 | 271,000 | 3,065 |
| 1995-04-04 | 594 | 615 | 584 | 596 | 333,000 | 2,980 |
| 1995-04-03 | 606 | 607 | 580 | 584 | 390,000 | 2,920 |
| 1995-03-31 | 665 | 670 | 635 | 636 | 280,000 | 3,180 |
| 1995-03-30 | 652 | 679 | 647 | 651 | 188,000 | 3,255 |
| 1995-03-29 | 656 | 656 | 635 | 642 | 189,000 | 3,210 |
| 1995-03-28 | 655 | 665 | 654 | 664 | 198,000 | 3,320 |
| 1995-03-27 | 673 | 676 | 651 | 651 | 193,000 | 3,255 |
| 1995-03-24 | 670 | 686 | 662 | 673 | 166,000 | 3,365 |
| 1995-03-23 | 667 | 694 | 650 | 662 | 170,000 | 3,310 |
| 1995-03-22 | 702 | 709 | 661 | 665 | 202,000 | 3,325 |
| 1995-03-20 | 705 | 710 | 690 | 709 | 1,977,000 | 3,545 |
| 1995-03-17 | 694 | 705 | 693 | 705 | 122,000 | 3,525 |
| 1995-03-16 | 689 | 694 | 682 | 692 | 66,000 | 3,460 |
| 1995-03-15 | 675 | 710 | 675 | 695 | 317,000 | 3,475 |
| 1995-03-14 | 687 | 687 | 667 | 674 | 115,000 | 3,370 |
| 1995-03-13 | 660 | 677 | 650 | 677 | 215,000 | 3,385 |
| 1995-03-10 | 680 | 691 | 650 | 650 | 1,432,000 | 3,250 |
| 1995-03-09 | 693 | 695 | 675 | 680 | 334,000 | 3,400 |
| 1995-03-08 | 691 | 691 | 660 | 665 | 198,000 | 3,325 |
| 1995-03-07 | 708 | 708 | 692 | 700 | 52,000 | 3,500 |
| 1995-03-06 | 690 | 710 | 686 | 708 | 50,000 | 3,540 |
| 1995-03-03 | 685 | 698 | 684 | 690 | 103,000 | 3,450 |
| 1995-03-02 | 700 | 710 | 690 | 695 | 220,000 | 3,475 |
| 1995-03-01 | 700 | 702 | 680 | 680 | 417,000 | 3,400 |
| 1995-02-28 | 724 | 734 | 710 | 710 | 269,000 | 3,550 |
| 1995-02-27 | 749 | 750 | 710 | 734 | 195,000 | 3,670 |
| 1995-02-24 | 786 | 786 | 770 | 770 | 150,000 | 3,850 |
| 1995-02-23 | 798 | 800 | 771 | 786 | 143,000 | 3,930 |
| 1995-02-22 | 812 | 820 | 811 | 818 | 279,000 | 4,090 |
| 1995-02-21 | 801 | 818 | 801 | 808 | 323,000 | 4,040 |
| 1995-02-20 | 812 | 812 | 797 | 801 | 75,000 | 4,005 |
| 1995-02-17 | 796 | 830 | 796 | 814 | 272,000 | 4,070 |
| 1995-02-16 | 804 | 808 | 803 | 806 | 101,000 | 4,030 |
| 1995-02-15 | 805 | 809 | 802 | 809 | 119,000 | 4,045 |
| 1995-02-14 | 789 | 808 | 789 | 807 | 116,000 | 4,035 |
| 1995-02-13 | 805 | 812 | 792 | 792 | 113,000 | 3,960 |
| 1995-02-10 | 805 | 812 | 791 | 805 | 229,000 | 4,025 |
| 1995-02-09 | 783 | 807 | 783 | 805 | 117,000 | 4,025 |
| 1995-02-08 | 800 | 800 | 781 | 800 | 70,000 | 4,000 |
| 1995-02-07 | 809 | 817 | 790 | 809 | 223,000 | 4,045 |
| 1995-02-06 | 810 | 818 | 809 | 818 | 97,000 | 4,090 |
| 1995-02-03 | 801 | 809 | 800 | 809 | 102,000 | 4,045 |
| 1995-02-02 | 797 | 800 | 791 | 800 | 62,000 | 4,000 |
| 1995-02-01 | 782 | 800 | 780 | 791 | 125,000 | 3,955 |
| 1995-01-31 | 779 | 791 | 766 | 782 | 133,000 | 3,910 |
| 1995-01-30 | 781 | 800 | 771 | 781 | 125,000 | 3,905 |
| 1995-01-27 | 774 | 785 | 770 | 770 | 401,000 | 3,850 |
| 1995-01-26 | 771 | 781 | 770 | 770 | 176,000 | 3,850 |
| 1995-01-25 | 779 | 788 | 772 | 772 | 160,000 | 3,860 |
| 1995-01-24 | 781 | 786 | 766 | 776 | 233,000 | 3,880 |
| 1995-01-23 | 800 | 810 | 770 | 771 | 321,000 | 3,855 |
| 1995-01-20 | 795 | 810 | 790 | 810 | 377,000 | 4,050 |
| 1995-01-19 | 815 | 815 | 795 | 795 | 159,000 | 3,975 |
| 1995-01-18 | 790 | 809 | 790 | 805 | 113,000 | 4,025 |
| 1995-01-17 | 809 | 810 | 790 | 796 | 155,000 | 3,980 |
| 1995-01-13 | 810 | 819 | 795 | 819 | 503,000 | 4,095 |
| 1995-01-12 | 811 | 812 | 795 | 805 | 151,000 | 4,025 |
| 1995-01-11 | 806 | 815 | 806 | 812 | 90,000 | 4,060 |
| 1995-01-10 | 803 | 809 | 799 | 805 | 107,000 | 4,025 |
| 1995-01-09 | 806 | 806 | 799 | 803 | 72,000 | 4,015 |
| 1995-01-06 | 801 | 805 | 796 | 796 | 97,000 | 3,980 |
| 1995-01-05 | 815 | 815 | 805 | 811 | 37,000 | 4,055 |
| 1995-01-04 | 819 | 819 | 813 | 819 | 22,000 | 4,095 |
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
