2602 日清オイリオグループ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 303 | 331 | 303 | 324 | 76,000 | 1,620 |
| 1997-12-29 | 302 | 311 | 291 | 295 | 235,000 | 1,475 |
| 1997-12-26 | 328 | 330 | 301 | 301 | 201,000 | 1,505 |
| 1997-12-25 | 330 | 344 | 325 | 328 | 167,000 | 1,640 |
| 1997-12-24 | 315 | 317 | 300 | 316 | 149,000 | 1,580 |
| 1997-12-22 | 310 | 318 | 302 | 310 | 313,000 | 1,550 |
| 1997-12-19 | 348 | 348 | 300 | 312 | 827,000 | 1,560 |
| 1997-12-18 | 371 | 381 | 357 | 368 | 178,000 | 1,840 |
| 1997-12-17 | 364 | 400 | 350 | 381 | 396,000 | 1,905 |
| 1997-12-16 | 357 | 380 | 346 | 362 | 118,000 | 1,810 |
| 1997-12-15 | 336 | 350 | 334 | 337 | 96,000 | 1,685 |
| 1997-12-12 | 360 | 360 | 336 | 336 | 1,229,000 | 1,680 |
| 1997-12-11 | 349 | 349 | 335 | 335 | 265,000 | 1,675 |
| 1997-12-10 | 356 | 356 | 345 | 350 | 85,000 | 1,750 |
| 1997-12-09 | 346 | 364 | 346 | 362 | 334,000 | 1,810 |
| 1997-12-08 | 360 | 360 | 340 | 343 | 219,000 | 1,715 |
| 1997-12-05 | 361 | 364 | 361 | 362 | 173,000 | 1,810 |
| 1997-12-04 | 365 | 368 | 360 | 360 | 158,000 | 1,800 |
| 1997-12-03 | 366 | 375 | 365 | 366 | 130,000 | 1,830 |
| 1997-12-02 | 375 | 379 | 366 | 366 | 220,000 | 1,830 |
| 1997-12-01 | 356 | 400 | 356 | 365 | 302,000 | 1,825 |
| 1997-11-28 | 364 | 379 | 364 | 366 | 320,000 | 1,830 |
| 1997-11-27 | 363 | 370 | 346 | 369 | 345,000 | 1,845 |
| 1997-11-26 | 345 | 365 | 335 | 348 | 223,000 | 1,740 |
| 1997-11-25 | 346 | 370 | 345 | 345 | 701,000 | 1,725 |
| 1997-11-21 | 371 | 374 | 365 | 371 | 260,000 | 1,855 |
| 1997-11-20 | 360 | 369 | 357 | 358 | 602,000 | 1,790 |
| 1997-11-19 | 356 | 356 | 320 | 320 | 219,000 | 1,600 |
| 1997-11-18 | 343 | 365 | 340 | 356 | 310,000 | 1,780 |
| 1997-11-17 | 313 | 349 | 313 | 349 | 281,000 | 1,745 |
| 1997-11-14 | 310 | 339 | 310 | 311 | 1,286,000 | 1,555 |
| 1997-11-13 | 305 | 320 | 305 | 310 | 380,000 | 1,550 |
| 1997-11-12 | 340 | 345 | 300 | 300 | 361,000 | 1,500 |
| 1997-11-11 | 348 | 349 | 340 | 344 | 246,000 | 1,720 |
| 1997-11-10 | 336 | 359 | 336 | 353 | 270,000 | 1,765 |
| 1997-11-07 | 360 | 361 | 340 | 351 | 302,000 | 1,755 |
| 1997-11-06 | 360 | 373 | 360 | 364 | 358,000 | 1,820 |
| 1997-11-05 | 375 | 375 | 350 | 355 | 349,000 | 1,775 |
| 1997-11-04 | 384 | 389 | 366 | 376 | 223,000 | 1,880 |
| 1997-10-31 | 365 | 384 | 365 | 384 | 233,000 | 1,920 |
| 1997-10-30 | 382 | 385 | 368 | 375 | 294,000 | 1,875 |
| 1997-10-29 | 385 | 387 | 370 | 380 | 346,000 | 1,900 |
| 1997-10-28 | 381 | 385 | 372 | 380 | 526,000 | 1,900 |
| 1997-10-27 | 396 | 401 | 390 | 390 | 198,000 | 1,950 |
| 1997-10-24 | 365 | 405 | 365 | 404 | 326,000 | 2,020 |
| 1997-10-23 | 394 | 394 | 365 | 365 | 334,000 | 1,825 |
| 1997-10-22 | 367 | 391 | 362 | 391 | 165,000 | 1,955 |
| 1997-10-21 | 367 | 370 | 360 | 360 | 179,000 | 1,800 |
| 1997-10-20 | 362 | 365 | 355 | 363 | 199,000 | 1,815 |
| 1997-10-17 | 364 | 364 | 353 | 363 | 269,000 | 1,815 |
| 1997-10-16 | 363 | 363 | 356 | 363 | 382,000 | 1,815 |
| 1997-10-15 | 356 | 371 | 350 | 353 | 261,000 | 1,765 |
| 1997-10-14 | 358 | 366 | 353 | 366 | 136,000 | 1,830 |
| 1997-10-13 | 348 | 360 | 348 | 352 | 374,000 | 1,760 |
| 1997-10-09 | 372 | 372 | 350 | 352 | 408,000 | 1,760 |
| 1997-10-08 | 360 | 371 | 360 | 368 | 96,000 | 1,840 |
| 1997-10-07 | 373 | 373 | 360 | 360 | 188,000 | 1,800 |
| 1997-10-06 | 367 | 373 | 367 | 373 | 126,000 | 1,865 |
| 1997-10-03 | 363 | 376 | 360 | 371 | 173,000 | 1,855 |
| 1997-10-02 | 388 | 388 | 351 | 360 | 297,000 | 1,800 |
| 1997-10-01 | 388 | 393 | 380 | 393 | 270,000 | 1,965 |
| 1997-09-30 | 380 | 400 | 377 | 398 | 258,000 | 1,990 |
| 1997-09-29 | 399 | 400 | 384 | 391 | 362,000 | 1,955 |
| 1997-09-26 | 405 | 409 | 400 | 403 | 187,000 | 2,015 |
| 1997-09-25 | 412 | 413 | 409 | 409 | 85,000 | 2,045 |
| 1997-09-24 | 415 | 415 | 406 | 407 | 106,000 | 2,035 |
| 1997-09-22 | 404 | 426 | 400 | 415 | 422,000 | 2,075 |
| 1997-09-19 | 406 | 406 | 399 | 405 | 351,000 | 2,025 |
| 1997-09-18 | 404 | 409 | 398 | 403 | 828,000 | 2,015 |
| 1997-09-17 | 435 | 435 | 402 | 404 | 582,000 | 2,020 |
| 1997-09-16 | 440 | 440 | 419 | 435 | 293,000 | 2,175 |
| 1997-09-12 | 441 | 441 | 426 | 438 | 1,623,000 | 2,190 |
| 1997-09-11 | 478 | 479 | 450 | 461 | 471,000 | 2,305 |
| 1997-09-10 | 478 | 487 | 478 | 482 | 152,000 | 2,410 |
| 1997-09-09 | 478 | 483 | 474 | 480 | 115,000 | 2,400 |
| 1997-09-08 | 475 | 479 | 474 | 478 | 285,000 | 2,390 |
| 1997-09-05 | 472 | 476 | 470 | 476 | 95,000 | 2,380 |
| 1997-09-04 | 475 | 475 | 470 | 473 | 304,000 | 2,365 |
| 1997-09-03 | 474 | 479 | 469 | 475 | 340,000 | 2,375 |
| 1997-09-02 | 477 | 479 | 468 | 469 | 203,000 | 2,345 |
| 1997-09-01 | 471 | 476 | 466 | 474 | 239,000 | 2,370 |
| 1997-08-29 | 474 | 476 | 471 | 471 | 187,000 | 2,355 |
| 1997-08-28 | 473 | 480 | 472 | 479 | 203,000 | 2,395 |
| 1997-08-27 | 484 | 485 | 472 | 472 | 234,000 | 2,360 |
| 1997-08-26 | 481 | 500 | 480 | 499 | 199,000 | 2,495 |
| 1997-08-25 | 487 | 487 | 471 | 480 | 171,000 | 2,400 |
| 1997-08-22 | 492 | 500 | 472 | 487 | 314,000 | 2,435 |
| 1997-08-21 | 530 | 531 | 495 | 511 | 247,000 | 2,555 |
| 1997-08-20 | 492 | 521 | 492 | 521 | 183,000 | 2,605 |
| 1997-08-19 | 497 | 502 | 487 | 502 | 197,000 | 2,510 |
| 1997-08-18 | 486 | 490 | 470 | 482 | 270,000 | 2,410 |
| 1997-08-15 | 501 | 501 | 490 | 490 | 250,000 | 2,450 |
| 1997-08-14 | 498 | 505 | 497 | 501 | 159,000 | 2,505 |
| 1997-08-13 | 509 | 509 | 495 | 496 | 256,000 | 2,480 |
| 1997-08-12 | 506 | 520 | 503 | 510 | 208,000 | 2,550 |
| 1997-08-11 | 534 | 541 | 502 | 502 | 321,000 | 2,510 |
| 1997-08-08 | 508 | 550 | 508 | 542 | 383,000 | 2,710 |
| 1997-08-07 | 538 | 538 | 516 | 528 | 204,000 | 2,640 |
| 1997-08-06 | 544 | 544 | 519 | 539 | 184,000 | 2,695 |
| 1997-08-05 | 565 | 570 | 535 | 541 | 2,123,000 | 2,705 |
| 1997-08-04 | 561 | 572 | 551 | 559 | 190,000 | 2,795 |
| 1997-08-01 | 581 | 583 | 561 | 561 | 152,000 | 2,805 |
| 1997-07-31 | 600 | 601 | 590 | 601 | 156,000 | 3,005 |
| 1997-07-30 | 614 | 614 | 601 | 603 | 98,000 | 3,015 |
| 1997-07-29 | 640 | 640 | 610 | 614 | 143,000 | 3,070 |
| 1997-07-28 | 654 | 654 | 640 | 640 | 113,000 | 3,200 |
| 1997-07-25 | 653 | 654 | 647 | 654 | 137,000 | 3,270 |
| 1997-07-24 | 653 | 658 | 652 | 653 | 198,000 | 3,265 |
| 1997-07-23 | 641 | 654 | 641 | 652 | 595,000 | 3,260 |
| 1997-07-22 | 633 | 639 | 633 | 634 | 130,000 | 3,170 |
| 1997-07-18 | 622 | 635 | 618 | 623 | 276,000 | 3,115 |
| 1997-07-17 | 628 | 631 | 606 | 626 | 342,000 | 3,130 |
| 1997-07-16 | 613 | 633 | 613 | 628 | 318,000 | 3,140 |
| 1997-07-15 | 613 | 619 | 610 | 610 | 79,000 | 3,050 |
| 1997-07-14 | 621 | 622 | 611 | 621 | 63,000 | 3,105 |
| 1997-07-11 | 611 | 620 | 601 | 620 | 249,000 | 3,100 |
| 1997-07-10 | 602 | 614 | 602 | 610 | 159,000 | 3,050 |
| 1997-07-09 | 636 | 640 | 603 | 612 | 329,000 | 3,060 |
| 1997-07-08 | 637 | 640 | 630 | 636 | 130,000 | 3,180 |
| 1997-07-07 | 632 | 632 | 611 | 617 | 147,000 | 3,085 |
| 1997-07-04 | 627 | 632 | 626 | 632 | 156,000 | 3,160 |
| 1997-07-03 | 649 | 649 | 630 | 637 | 77,000 | 3,185 |
| 1997-07-02 | 645 | 649 | 626 | 649 | 266,000 | 3,245 |
| 1997-07-01 | 652 | 652 | 630 | 635 | 202,000 | 3,175 |
| 1997-06-30 | 664 | 669 | 650 | 650 | 120,000 | 3,250 |
| 1997-06-27 | 675 | 675 | 663 | 663 | 104,000 | 3,315 |
| 1997-06-26 | 684 | 695 | 670 | 675 | 102,000 | 3,375 |
| 1997-06-25 | 682 | 691 | 673 | 683 | 148,000 | 3,415 |
| 1997-06-24 | 679 | 680 | 670 | 678 | 128,000 | 3,390 |
| 1997-06-23 | 685 | 686 | 674 | 686 | 132,000 | 3,430 |
| 1997-06-20 | 695 | 695 | 680 | 681 | 186,000 | 3,405 |
| 1997-06-19 | 695 | 708 | 695 | 695 | 181,000 | 3,475 |
| 1997-06-18 | 713 | 713 | 692 | 694 | 217,000 | 3,470 |
| 1997-06-17 | 711 | 715 | 704 | 711 | 283,000 | 3,555 |
| 1997-06-16 | 675 | 713 | 675 | 701 | 128,000 | 3,505 |
| 1997-06-13 | 711 | 712 | 683 | 684 | 1,301,000 | 3,420 |
| 1997-06-12 | 686 | 710 | 686 | 701 | 307,000 | 3,505 |
| 1997-06-11 | 698 | 716 | 665 | 667 | 287,000 | 3,335 |
| 1997-06-10 | 673 | 698 | 673 | 698 | 191,000 | 3,490 |
| 1997-06-09 | 692 | 692 | 679 | 683 | 197,000 | 3,415 |
| 1997-06-06 | 686 | 692 | 682 | 692 | 134,000 | 3,460 |
| 1997-06-05 | 694 | 694 | 682 | 686 | 56,000 | 3,430 |
| 1997-06-04 | 690 | 694 | 685 | 694 | 109,000 | 3,470 |
| 1997-06-03 | 685 | 695 | 684 | 690 | 258,000 | 3,450 |
| 1997-06-02 | 680 | 695 | 680 | 695 | 136,000 | 3,475 |
| 1997-05-30 | 684 | 691 | 673 | 690 | 97,000 | 3,450 |
| 1997-05-29 | 683 | 691 | 680 | 683 | 104,000 | 3,415 |
| 1997-05-28 | 653 | 694 | 653 | 693 | 131,000 | 3,465 |
| 1997-05-27 | 666 | 672 | 650 | 656 | 177,000 | 3,280 |
| 1997-05-26 | 664 | 678 | 664 | 676 | 92,000 | 3,380 |
| 1997-05-23 | 673 | 680 | 661 | 664 | 278,000 | 3,320 |
| 1997-05-22 | 660 | 680 | 660 | 673 | 112,000 | 3,365 |
| 1997-05-21 | 675 | 683 | 660 | 660 | 307,000 | 3,300 |
| 1997-05-20 | 696 | 697 | 687 | 695 | 401,000 | 3,475 |
| 1997-05-19 | 672 | 697 | 667 | 697 | 640,000 | 3,485 |
| 1997-05-16 | 658 | 684 | 658 | 682 | 428,000 | 3,410 |
| 1997-05-15 | 646 | 658 | 641 | 658 | 360,000 | 3,290 |
| 1997-05-14 | 621 | 646 | 621 | 646 | 163,000 | 3,230 |
| 1997-05-13 | 642 | 660 | 630 | 630 | 436,000 | 3,150 |
| 1997-05-12 | 604 | 633 | 604 | 633 | 314,000 | 3,165 |
| 1997-05-09 | 612 | 614 | 602 | 604 | 572,000 | 3,020 |
| 1997-05-08 | 590 | 604 | 590 | 602 | 379,000 | 3,010 |
| 1997-05-07 | 584 | 591 | 580 | 588 | 501,000 | 2,940 |
| 1997-05-06 | 570 | 589 | 570 | 587 | 516,000 | 2,935 |
| 1997-05-02 | 549 | 563 | 548 | 563 | 900,000 | 2,815 |
| 1997-05-01 | 546 | 559 | 545 | 549 | 224,000 | 2,745 |
| 1997-04-30 | 535 | 545 | 535 | 539 | 112,000 | 2,695 |
| 1997-04-28 | 521 | 530 | 521 | 529 | 67,000 | 2,645 |
| 1997-04-25 | 518 | 537 | 518 | 521 | 132,000 | 2,605 |
| 1997-04-24 | 515 | 540 | 515 | 525 | 160,000 | 2,625 |
| 1997-04-23 | 538 | 538 | 524 | 525 | 308,000 | 2,625 |
| 1997-04-22 | 524 | 537 | 520 | 528 | 198,000 | 2,640 |
| 1997-04-21 | 532 | 532 | 524 | 529 | 175,000 | 2,645 |
| 1997-04-18 | 523 | 528 | 511 | 528 | 822,000 | 2,640 |
| 1997-04-17 | 505 | 521 | 505 | 521 | 165,000 | 2,605 |
| 1997-04-16 | 510 | 520 | 508 | 515 | 384,000 | 2,575 |
| 1997-04-15 | 512 | 512 | 502 | 505 | 90,000 | 2,525 |
| 1997-04-14 | 489 | 496 | 483 | 488 | 89,000 | 2,440 |
| 1997-04-11 | 463 | 495 | 463 | 494 | 519,000 | 2,470 |
| 1997-04-10 | 476 | 485 | 460 | 460 | 367,000 | 2,300 |
| 1997-04-09 | 502 | 502 | 469 | 470 | 223,000 | 2,350 |
| 1997-04-08 | 489 | 501 | 489 | 501 | 246,000 | 2,505 |
| 1997-04-07 | 525 | 525 | 503 | 509 | 208,000 | 2,545 |
| 1997-04-04 | 542 | 542 | 520 | 520 | 418,000 | 2,600 |
| 1997-04-03 | 536 | 545 | 526 | 545 | 99,000 | 2,725 |
| 1997-04-02 | 535 | 548 | 520 | 548 | 256,000 | 2,740 |
| 1997-04-01 | 525 | 546 | 522 | 539 | 377,000 | 2,695 |
| 1997-03-31 | 547 | 551 | 521 | 521 | 169,000 | 2,605 |
| 1997-03-28 | 541 | 551 | 540 | 548 | 110,000 | 2,740 |
| 1997-03-27 | 560 | 561 | 541 | 551 | 362,000 | 2,755 |
| 1997-03-26 | 569 | 579 | 551 | 559 | 153,000 | 2,795 |
| 1997-03-25 | 575 | 586 | 570 | 583 | 174,000 | 2,915 |
| 1997-03-24 | 599 | 599 | 541 | 541 | 241,000 | 2,705 |
| 1997-03-21 | 594 | 595 | 590 | 594 | 138,000 | 2,970 |
| 1997-03-19 | 595 | 595 | 581 | 594 | 103,000 | 2,970 |
| 1997-03-18 | 556 | 595 | 556 | 595 | 400,000 | 2,975 |
| 1997-03-17 | 557 | 559 | 545 | 557 | 208,000 | 2,785 |
| 1997-03-14 | 545 | 559 | 545 | 547 | 1,573,000 | 2,735 |
| 1997-03-13 | 578 | 588 | 572 | 572 | 63,000 | 2,860 |
| 1997-03-12 | 601 | 603 | 573 | 588 | 107,000 | 2,940 |
| 1997-03-11 | 588 | 601 | 578 | 601 | 116,000 | 3,005 |
| 1997-03-10 | 592 | 592 | 575 | 583 | 200,000 | 2,915 |
| 1997-03-07 | 584 | 601 | 576 | 592 | 124,000 | 2,960 |
| 1997-03-06 | 600 | 605 | 580 | 584 | 275,000 | 2,920 |
| 1997-03-05 | 615 | 615 | 586 | 590 | 274,000 | 2,950 |
| 1997-03-04 | 603 | 608 | 602 | 606 | 459,000 | 3,030 |
| 1997-03-03 | 617 | 617 | 603 | 607 | 133,000 | 3,035 |
| 1997-02-28 | 641 | 641 | 607 | 607 | 270,000 | 3,035 |
| 1997-02-27 | 632 | 635 | 625 | 631 | 136,000 | 3,155 |
| 1997-02-26 | 637 | 638 | 622 | 622 | 64,000 | 3,110 |
| 1997-02-25 | 610 | 620 | 609 | 618 | 220,000 | 3,090 |
| 1997-02-24 | 616 | 624 | 612 | 613 | 314,000 | 3,065 |
| 1997-02-21 | 635 | 641 | 611 | 615 | 308,000 | 3,075 |
| 1997-02-20 | 622 | 648 | 622 | 645 | 199,000 | 3,225 |
| 1997-02-19 | 600 | 628 | 599 | 628 | 123,000 | 3,140 |
| 1997-02-18 | 602 | 618 | 600 | 600 | 153,000 | 3,000 |
| 1997-02-17 | 625 | 626 | 603 | 612 | 97,000 | 3,060 |
| 1997-02-14 | 632 | 632 | 613 | 616 | 372,000 | 3,080 |
| 1997-02-13 | 640 | 640 | 630 | 632 | 181,000 | 3,160 |
| 1997-02-12 | 636 | 636 | 618 | 620 | 143,000 | 3,100 |
| 1997-02-10 | 619 | 644 | 610 | 616 | 171,000 | 3,080 |
| 1997-02-07 | 635 | 638 | 614 | 619 | 284,000 | 3,095 |
| 1997-02-06 | 648 | 650 | 611 | 625 | 372,000 | 3,125 |
| 1997-02-05 | 635 | 638 | 612 | 638 | 182,000 | 3,190 |
| 1997-02-04 | 638 | 669 | 630 | 635 | 853,000 | 3,175 |
| 1997-02-03 | 647 | 647 | 619 | 619 | 173,000 | 3,095 |
| 1997-01-31 | 630 | 672 | 623 | 650 | 266,000 | 3,250 |
| 1997-01-30 | 649 | 665 | 610 | 622 | 265,000 | 3,110 |
| 1997-01-29 | 639 | 650 | 615 | 650 | 249,000 | 3,250 |
| 1997-01-28 | 616 | 635 | 615 | 635 | 379,000 | 3,175 |
| 1997-01-27 | 615 | 627 | 614 | 621 | 475,000 | 3,105 |
| 1997-01-24 | 630 | 630 | 600 | 614 | 454,000 | 3,070 |
| 1997-01-23 | 627 | 635 | 618 | 634 | 142,000 | 3,170 |
| 1997-01-22 | 596 | 630 | 593 | 630 | 224,000 | 3,150 |
| 1997-01-21 | 593 | 607 | 588 | 592 | 588,000 | 2,960 |
| 1997-01-20 | 624 | 629 | 561 | 583 | 514,000 | 2,915 |
| 1997-01-17 | 635 | 645 | 621 | 622 | 254,000 | 3,110 |
| 1997-01-16 | 648 | 650 | 625 | 645 | 270,000 | 3,225 |
| 1997-01-14 | 632 | 662 | 624 | 625 | 425,000 | 3,125 |
| 1997-01-13 | 626 | 665 | 571 | 652 | 336,000 | 3,260 |
| 1997-01-10 | 612 | 655 | 612 | 629 | 878,000 | 3,145 |
| 1997-01-09 | 685 | 699 | 631 | 631 | 266,000 | 3,155 |
| 1997-01-08 | 681 | 690 | 672 | 685 | 224,000 | 3,425 |
| 1997-01-07 | 705 | 709 | 671 | 671 | 193,000 | 3,355 |
| 1997-01-06 | 710 | 719 | 710 | 715 | 72,000 | 3,575 |
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
