2602 日清オイリオグループ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 721 | 730 | 701 | 730 | 74,000 | 3,650 |
| 1996-12-27 | 739 | 741 | 714 | 741 | 249,000 | 3,705 |
| 1996-12-26 | 730 | 741 | 691 | 741 | 300,000 | 3,705 |
| 1996-12-25 | 730 | 743 | 721 | 743 | 281,000 | 3,715 |
| 1996-12-24 | 746 | 746 | 710 | 710 | 381,000 | 3,550 |
| 1996-12-20 | 742 | 749 | 735 | 736 | 246,000 | 3,680 |
| 1996-12-19 | 772 | 782 | 732 | 732 | 297,000 | 3,660 |
| 1996-12-18 | 786 | 794 | 781 | 782 | 166,000 | 3,910 |
| 1996-12-17 | 783 | 789 | 778 | 787 | 175,000 | 3,935 |
| 1996-12-16 | 799 | 799 | 786 | 793 | 60,000 | 3,965 |
| 1996-12-13 | 805 | 805 | 775 | 800 | 1,527,000 | 4,000 |
| 1996-12-12 | 805 | 815 | 804 | 815 | 101,000 | 4,075 |
| 1996-12-11 | 799 | 818 | 797 | 807 | 93,000 | 4,035 |
| 1996-12-10 | 807 | 819 | 800 | 819 | 71,000 | 4,095 |
| 1996-12-09 | 794 | 807 | 790 | 807 | 156,000 | 4,035 |
| 1996-12-06 | 815 | 817 | 770 | 775 | 258,000 | 3,875 |
| 1996-12-05 | 814 | 826 | 814 | 825 | 81,000 | 4,125 |
| 1996-12-04 | 812 | 821 | 804 | 814 | 136,000 | 4,070 |
| 1996-12-03 | 815 | 815 | 805 | 813 | 133,000 | 4,065 |
| 1996-12-02 | 836 | 837 | 820 | 820 | 80,000 | 4,100 |
| 1996-11-29 | 822 | 831 | 820 | 828 | 83,000 | 4,140 |
| 1996-11-28 | 830 | 830 | 820 | 823 | 105,000 | 4,115 |
| 1996-11-27 | 839 | 861 | 828 | 830 | 327,000 | 4,150 |
| 1996-11-26 | 844 | 859 | 836 | 859 | 135,000 | 4,295 |
| 1996-11-25 | 858 | 859 | 836 | 836 | 198,000 | 4,180 |
| 1996-11-22 | 845 | 855 | 840 | 852 | 105,000 | 4,260 |
| 1996-11-21 | 848 | 868 | 848 | 855 | 145,000 | 4,275 |
| 1996-11-20 | 841 | 859 | 841 | 858 | 247,000 | 4,290 |
| 1996-11-19 | 824 | 832 | 824 | 831 | 953,000 | 4,155 |
| 1996-11-18 | 830 | 830 | 820 | 824 | 265,000 | 4,120 |
| 1996-11-15 | 860 | 860 | 835 | 835 | 121,000 | 4,175 |
| 1996-11-14 | 849 | 855 | 840 | 850 | 101,000 | 4,250 |
| 1996-11-13 | 848 | 849 | 835 | 839 | 138,000 | 4,195 |
| 1996-11-12 | 842 | 859 | 840 | 858 | 221,000 | 4,290 |
| 1996-11-11 | 849 | 859 | 840 | 842 | 334,000 | 4,210 |
| 1996-11-08 | 830 | 865 | 830 | 859 | 438,000 | 4,295 |
| 1996-11-07 | 849 | 849 | 830 | 830 | 90,000 | 4,150 |
| 1996-11-06 | 825 | 854 | 825 | 840 | 305,000 | 4,200 |
| 1996-11-05 | 829 | 829 | 821 | 823 | 851,000 | 4,115 |
| 1996-11-01 | 823 | 823 | 800 | 818 | 109,000 | 4,090 |
| 1996-10-31 | 816 | 820 | 810 | 813 | 147,000 | 4,065 |
| 1996-10-30 | 847 | 848 | 819 | 823 | 144,000 | 4,115 |
| 1996-10-29 | 844 | 847 | 827 | 844 | 151,000 | 4,220 |
| 1996-10-28 | 830 | 843 | 830 | 843 | 113,000 | 4,215 |
| 1996-10-25 | 825 | 831 | 820 | 830 | 196,000 | 4,150 |
| 1996-10-24 | 837 | 838 | 831 | 835 | 149,000 | 4,175 |
| 1996-10-23 | 846 | 849 | 830 | 839 | 280,000 | 4,195 |
| 1996-10-22 | 847 | 857 | 846 | 856 | 92,000 | 4,280 |
| 1996-10-21 | 859 | 859 | 849 | 857 | 51,000 | 4,285 |
| 1996-10-18 | 860 | 864 | 859 | 859 | 366,000 | 4,295 |
| 1996-10-17 | 855 | 860 | 846 | 854 | 85,000 | 4,270 |
| 1996-10-16 | 860 | 861 | 851 | 855 | 312,000 | 4,275 |
| 1996-10-15 | 853 | 857 | 851 | 857 | 231,000 | 4,285 |
| 1996-10-14 | 843 | 849 | 832 | 843 | 100,000 | 4,215 |
| 1996-10-11 | 844 | 844 | 830 | 843 | 265,000 | 4,215 |
| 1996-10-09 | 840 | 845 | 840 | 840 | 81,000 | 4,200 |
| 1996-10-08 | 848 | 849 | 841 | 846 | 145,000 | 4,230 |
| 1996-10-07 | 860 | 860 | 836 | 849 | 86,000 | 4,245 |
| 1996-10-04 | 862 | 862 | 852 | 860 | 108,000 | 4,300 |
| 1996-10-03 | 870 | 870 | 858 | 863 | 147,000 | 4,315 |
| 1996-10-02 | 867 | 871 | 865 | 870 | 87,000 | 4,350 |
| 1996-10-01 | 869 | 869 | 865 | 865 | 50,000 | 4,325 |
| 1996-09-30 | 865 | 874 | 865 | 870 | 33,000 | 4,350 |
| 1996-09-27 | 872 | 875 | 861 | 875 | 419,000 | 4,375 |
| 1996-09-26 | 884 | 895 | 865 | 865 | 1,545,000 | 4,325 |
| 1996-09-25 | 894 | 897 | 875 | 894 | 318,000 | 4,470 |
| 1996-09-24 | 892 | 905 | 880 | 894 | 305,000 | 4,470 |
| 1996-09-20 | 898 | 898 | 880 | 893 | 126,000 | 4,465 |
| 1996-09-19 | 877 | 910 | 877 | 908 | 286,000 | 4,540 |
| 1996-09-18 | 872 | 894 | 869 | 886 | 185,000 | 4,430 |
| 1996-09-17 | 880 | 887 | 874 | 882 | 286,000 | 4,410 |
| 1996-09-13 | 846 | 884 | 843 | 867 | 1,473,000 | 4,335 |
| 1996-09-12 | 844 | 849 | 820 | 843 | 266,000 | 4,215 |
| 1996-09-11 | 840 | 856 | 838 | 847 | 126,000 | 4,235 |
| 1996-09-10 | 818 | 839 | 818 | 835 | 231,000 | 4,175 |
| 1996-09-09 | 830 | 830 | 807 | 813 | 154,000 | 4,065 |
| 1996-09-06 | 831 | 831 | 813 | 814 | 94,000 | 4,070 |
| 1996-09-05 | 820 | 841 | 820 | 833 | 184,000 | 4,165 |
| 1996-09-04 | 824 | 826 | 810 | 819 | 109,000 | 4,095 |
| 1996-09-03 | 812 | 827 | 795 | 827 | 210,000 | 4,135 |
| 1996-09-02 | 815 | 821 | 805 | 811 | 171,000 | 4,055 |
| 1996-08-30 | 838 | 839 | 805 | 805 | 195,000 | 4,025 |
| 1996-08-29 | 848 | 854 | 836 | 849 | 87,000 | 4,245 |
| 1996-08-28 | 857 | 857 | 840 | 840 | 85,000 | 4,200 |
| 1996-08-27 | 854 | 867 | 850 | 850 | 68,000 | 4,250 |
| 1996-08-26 | 874 | 874 | 850 | 850 | 87,000 | 4,250 |
| 1996-08-23 | 882 | 882 | 871 | 875 | 205,000 | 4,375 |
| 1996-08-22 | 881 | 881 | 870 | 879 | 90,000 | 4,395 |
| 1996-08-21 | 890 | 890 | 870 | 882 | 310,000 | 4,410 |
| 1996-08-20 | 880 | 880 | 855 | 870 | 99,000 | 4,350 |
| 1996-08-19 | 848 | 890 | 848 | 883 | 338,000 | 4,415 |
| 1996-08-16 | 852 | 852 | 838 | 838 | 78,000 | 4,190 |
| 1996-08-15 | 848 | 863 | 842 | 852 | 99,000 | 4,260 |
| 1996-08-14 | 843 | 860 | 840 | 858 | 107,000 | 4,290 |
| 1996-08-13 | 838 | 863 | 838 | 863 | 102,000 | 4,315 |
| 1996-08-12 | 830 | 838 | 823 | 838 | 77,000 | 4,190 |
| 1996-08-09 | 865 | 865 | 826 | 826 | 464,000 | 4,130 |
| 1996-08-08 | 832 | 866 | 832 | 865 | 113,000 | 4,325 |
| 1996-08-07 | 837 | 842 | 821 | 822 | 133,000 | 4,110 |
| 1996-08-06 | 860 | 860 | 841 | 841 | 116,000 | 4,205 |
| 1996-08-05 | 868 | 870 | 861 | 870 | 242,000 | 4,350 |
| 1996-08-02 | 854 | 864 | 845 | 859 | 95,000 | 4,295 |
| 1996-08-01 | 828 | 870 | 821 | 864 | 199,000 | 4,320 |
| 1996-07-31 | 843 | 844 | 826 | 831 | 136,000 | 4,155 |
| 1996-07-30 | 858 | 858 | 836 | 836 | 141,000 | 4,180 |
| 1996-07-29 | 871 | 878 | 858 | 858 | 88,000 | 4,290 |
| 1996-07-26 | 862 | 863 | 851 | 863 | 271,000 | 4,315 |
| 1996-07-25 | 855 | 866 | 846 | 865 | 217,000 | 4,325 |
| 1996-07-24 | 872 | 872 | 845 | 845 | 215,000 | 4,225 |
| 1996-07-23 | 861 | 875 | 861 | 875 | 223,000 | 4,375 |
| 1996-07-22 | 884 | 885 | 861 | 863 | 153,000 | 4,315 |
| 1996-07-19 | 900 | 905 | 894 | 894 | 152,000 | 4,470 |
| 1996-07-18 | 879 | 910 | 879 | 905 | 215,000 | 4,525 |
| 1996-07-17 | 880 | 881 | 862 | 864 | 184,000 | 4,320 |
| 1996-07-16 | 872 | 877 | 872 | 872 | 108,000 | 4,360 |
| 1996-07-15 | 872 | 890 | 872 | 890 | 130,000 | 4,450 |
| 1996-07-12 | 872 | 881 | 872 | 881 | 317,000 | 4,405 |
| 1996-07-11 | 873 | 883 | 873 | 882 | 58,000 | 4,410 |
| 1996-07-10 | 889 | 889 | 874 | 876 | 135,000 | 4,380 |
| 1996-07-09 | 878 | 889 | 878 | 889 | 88,000 | 4,445 |
| 1996-07-08 | 882 | 891 | 872 | 873 | 107,000 | 4,365 |
| 1996-07-05 | 894 | 899 | 891 | 891 | 135,000 | 4,455 |
| 1996-07-04 | 883 | 898 | 882 | 893 | 112,000 | 4,465 |
| 1996-07-03 | 883 | 886 | 878 | 882 | 171,000 | 4,410 |
| 1996-07-02 | 882 | 885 | 875 | 885 | 263,000 | 4,425 |
| 1996-07-01 | 908 | 908 | 885 | 896 | 61,000 | 4,480 |
| 1996-06-28 | 899 | 908 | 891 | 908 | 231,000 | 4,540 |
| 1996-06-27 | 900 | 904 | 894 | 902 | 145,000 | 4,510 |
| 1996-06-26 | 891 | 909 | 891 | 909 | 150,000 | 4,545 |
| 1996-06-25 | 897 | 907 | 897 | 901 | 224,000 | 4,505 |
| 1996-06-24 | 902 | 908 | 891 | 892 | 113,000 | 4,460 |
| 1996-06-21 | 907 | 907 | 892 | 902 | 144,000 | 4,510 |
| 1996-06-20 | 893 | 907 | 880 | 907 | 89,000 | 4,535 |
| 1996-06-19 | 895 | 909 | 894 | 903 | 287,000 | 4,515 |
| 1996-06-18 | 899 | 910 | 894 | 895 | 293,000 | 4,475 |
| 1996-06-17 | 890 | 900 | 889 | 892 | 206,000 | 4,460 |
| 1996-06-14 | 899 | 915 | 889 | 893 | 1,851,000 | 4,465 |
| 1996-06-13 | 886 | 889 | 883 | 889 | 120,000 | 4,445 |
| 1996-06-12 | 889 | 889 | 880 | 889 | 111,000 | 4,445 |
| 1996-06-11 | 864 | 878 | 864 | 878 | 89,000 | 4,390 |
| 1996-06-10 | 867 | 875 | 867 | 875 | 85,000 | 4,375 |
| 1996-06-07 | 871 | 877 | 862 | 877 | 90,000 | 4,385 |
| 1996-06-06 | 874 | 876 | 862 | 862 | 102,000 | 4,310 |
| 1996-06-05 | 878 | 878 | 862 | 867 | 111,000 | 4,335 |
| 1996-06-04 | 870 | 874 | 861 | 874 | 103,000 | 4,370 |
| 1996-06-03 | 892 | 892 | 861 | 861 | 611,000 | 4,305 |
| 1996-05-31 | 876 | 893 | 875 | 893 | 194,000 | 4,465 |
| 1996-05-30 | 884 | 892 | 875 | 876 | 83,000 | 4,380 |
| 1996-05-29 | 891 | 899 | 891 | 894 | 154,000 | 4,470 |
| 1996-05-28 | 888 | 893 | 873 | 893 | 218,000 | 4,465 |
| 1996-05-27 | 887 | 893 | 878 | 887 | 165,000 | 4,435 |
| 1996-05-24 | 878 | 886 | 873 | 886 | 102,000 | 4,430 |
| 1996-05-23 | 881 | 881 | 863 | 880 | 130,000 | 4,400 |
| 1996-05-22 | 881 | 889 | 861 | 873 | 271,000 | 4,365 |
| 1996-05-21 | 869 | 895 | 869 | 880 | 215,000 | 4,400 |
| 1996-05-20 | 897 | 905 | 860 | 860 | 863,000 | 4,300 |
| 1996-05-17 | 883 | 895 | 876 | 888 | 364,000 | 4,440 |
| 1996-05-16 | 891 | 898 | 885 | 893 | 420,000 | 4,465 |
| 1996-05-15 | 859 | 885 | 859 | 885 | 325,000 | 4,425 |
| 1996-05-14 | 839 | 859 | 836 | 859 | 390,000 | 4,295 |
| 1996-05-13 | 846 | 852 | 836 | 836 | 111,000 | 4,180 |
| 1996-05-10 | 836 | 846 | 836 | 846 | 242,000 | 4,230 |
| 1996-05-09 | 840 | 849 | 811 | 836 | 225,000 | 4,180 |
| 1996-05-08 | 821 | 853 | 821 | 850 | 475,000 | 4,250 |
| 1996-05-07 | 817 | 835 | 807 | 833 | 375,000 | 4,165 |
| 1996-05-02 | 833 | 840 | 830 | 834 | 222,000 | 4,170 |
| 1996-05-01 | 840 | 854 | 832 | 833 | 203,000 | 4,165 |
| 1996-04-30 | 867 | 893 | 843 | 845 | 217,000 | 4,225 |
| 1996-04-26 | 872 | 887 | 872 | 877 | 153,000 | 4,385 |
| 1996-04-25 | 885 | 885 | 870 | 870 | 272,000 | 4,350 |
| 1996-04-24 | 885 | 885 | 879 | 883 | 184,000 | 4,415 |
| 1996-04-23 | 878 | 880 | 869 | 873 | 178,000 | 4,365 |
| 1996-04-22 | 872 | 878 | 872 | 877 | 117,000 | 4,385 |
| 1996-04-19 | 860 | 873 | 855 | 872 | 129,000 | 4,360 |
| 1996-04-18 | 867 | 869 | 853 | 853 | 322,000 | 4,265 |
| 1996-04-17 | 872 | 874 | 867 | 869 | 184,000 | 4,345 |
| 1996-04-16 | 870 | 872 | 865 | 871 | 163,000 | 4,355 |
| 1996-04-15 | 851 | 869 | 851 | 869 | 163,000 | 4,345 |
| 1996-04-12 | 850 | 864 | 841 | 841 | 346,000 | 4,205 |
| 1996-04-11 | 856 | 867 | 851 | 851 | 203,000 | 4,255 |
| 1996-04-10 | 865 | 870 | 850 | 866 | 102,000 | 4,330 |
| 1996-04-09 | 873 | 877 | 863 | 867 | 315,000 | 4,335 |
| 1996-04-08 | 849 | 859 | 845 | 853 | 63,000 | 4,265 |
| 1996-04-05 | 875 | 879 | 875 | 879 | 188,000 | 4,395 |
| 1996-04-04 | 866 | 878 | 865 | 875 | 119,000 | 4,375 |
| 1996-04-03 | 869 | 879 | 817 | 846 | 148,000 | 4,230 |
| 1996-04-02 | 876 | 880 | 864 | 879 | 215,000 | 4,395 |
| 1996-04-01 | 865 | 878 | 860 | 876 | 393,000 | 4,380 |
| 1996-03-29 | 859 | 866 | 857 | 865 | 161,000 | 4,325 |
| 1996-03-28 | 863 | 863 | 850 | 858 | 156,000 | 4,290 |
| 1996-03-27 | 840 | 860 | 840 | 860 | 173,000 | 4,300 |
| 1996-03-26 | 850 | 859 | 822 | 836 | 294,000 | 4,180 |
| 1996-03-25 | 848 | 850 | 840 | 850 | 163,000 | 4,250 |
| 1996-03-22 | 845 | 845 | 814 | 820 | 166,000 | 4,100 |
| 1996-03-21 | 824 | 846 | 824 | 838 | 181,000 | 4,190 |
| 1996-03-19 | 845 | 848 | 836 | 840 | 291,000 | 4,200 |
| 1996-03-18 | 843 | 844 | 825 | 836 | 244,000 | 4,180 |
| 1996-03-15 | 820 | 846 | 820 | 840 | 227,000 | 4,200 |
| 1996-03-14 | 792 | 811 | 788 | 811 | 142,000 | 4,055 |
| 1996-03-13 | 800 | 800 | 762 | 762 | 159,000 | 3,810 |
| 1996-03-12 | 810 | 818 | 792 | 800 | 138,000 | 4,000 |
| 1996-03-11 | 819 | 819 | 780 | 780 | 148,000 | 3,900 |
| 1996-03-08 | 824 | 833 | 820 | 829 | 2,912,000 | 4,145 |
| 1996-03-07 | 830 | 849 | 811 | 844 | 171,000 | 4,220 |
| 1996-03-06 | 832 | 855 | 823 | 840 | 211,000 | 4,200 |
| 1996-03-05 | 818 | 840 | 818 | 833 | 135,000 | 4,165 |
| 1996-03-04 | 821 | 826 | 818 | 818 | 90,000 | 4,090 |
| 1996-03-01 | 795 | 832 | 795 | 831 | 159,000 | 4,155 |
| 1996-02-29 | 779 | 795 | 776 | 795 | 166,000 | 3,975 |
| 1996-02-28 | 809 | 809 | 780 | 780 | 123,000 | 3,900 |
| 1996-02-27 | 818 | 818 | 798 | 800 | 443,000 | 4,000 |
| 1996-02-26 | 829 | 842 | 822 | 841 | 151,000 | 4,205 |
| 1996-02-23 | 826 | 831 | 809 | 822 | 209,000 | 4,110 |
| 1996-02-22 | 845 | 845 | 823 | 823 | 102,000 | 4,115 |
| 1996-02-21 | 850 | 855 | 836 | 845 | 164,000 | 4,225 |
| 1996-02-20 | 838 | 860 | 831 | 860 | 165,000 | 4,300 |
| 1996-02-19 | 844 | 850 | 838 | 846 | 100,000 | 4,230 |
| 1996-02-16 | 850 | 850 | 817 | 834 | 368,000 | 4,170 |
| 1996-02-15 | 845 | 857 | 842 | 852 | 73,000 | 4,260 |
| 1996-02-14 | 832 | 859 | 832 | 850 | 145,000 | 4,250 |
| 1996-02-13 | 838 | 838 | 827 | 827 | 83,000 | 4,135 |
| 1996-02-09 | 850 | 851 | 815 | 820 | 394,000 | 4,100 |
| 1996-02-08 | 825 | 840 | 825 | 840 | 157,000 | 4,200 |
| 1996-02-07 | 829 | 843 | 819 | 830 | 881,000 | 4,150 |
| 1996-02-06 | 806 | 829 | 806 | 814 | 293,000 | 4,070 |
| 1996-02-05 | 843 | 843 | 812 | 815 | 129,000 | 4,075 |
| 1996-02-02 | 857 | 859 | 845 | 853 | 219,000 | 4,265 |
| 1996-02-01 | 825 | 867 | 825 | 867 | 115,000 | 4,335 |
| 1996-01-31 | 868 | 869 | 830 | 835 | 132,000 | 4,175 |
| 1996-01-30 | 857 | 869 | 850 | 868 | 148,000 | 4,340 |
| 1996-01-29 | 855 | 868 | 845 | 864 | 177,000 | 4,320 |
| 1996-01-26 | 816 | 858 | 815 | 858 | 238,000 | 4,290 |
| 1996-01-25 | 829 | 830 | 811 | 811 | 202,000 | 4,055 |
| 1996-01-24 | 803 | 828 | 803 | 827 | 225,000 | 4,135 |
| 1996-01-23 | 812 | 830 | 808 | 808 | 95,000 | 4,040 |
| 1996-01-22 | 830 | 830 | 803 | 817 | 48,000 | 4,085 |
| 1996-01-19 | 826 | 827 | 813 | 825 | 100,000 | 4,125 |
| 1996-01-18 | 815 | 823 | 812 | 823 | 124,000 | 4,115 |
| 1996-01-17 | 828 | 829 | 815 | 815 | 137,000 | 4,075 |
| 1996-01-16 | 823 | 825 | 813 | 825 | 186,000 | 4,125 |
| 1996-01-12 | 823 | 828 | 803 | 803 | 319,000 | 4,015 |
| 1996-01-11 | 800 | 822 | 800 | 821 | 89,000 | 4,105 |
| 1996-01-10 | 805 | 829 | 790 | 802 | 91,000 | 4,010 |
| 1996-01-09 | 811 | 823 | 809 | 809 | 179,000 | 4,045 |
| 1996-01-08 | 795 | 819 | 795 | 811 | 162,000 | 4,055 |
| 1996-01-05 | 773 | 805 | 763 | 805 | 192,000 | 4,025 |
| 1996-01-04 | 787 | 796 | 768 | 783 | 58,000 | 3,915 |
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
