2602 日清オイリオグループ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 288 | 296 | 286 | 286 | 44,000 | 1,430 |
| 1998-12-29 | 287 | 292 | 285 | 289 | 126,000 | 1,445 |
| 1998-12-28 | 287 | 290 | 285 | 285 | 143,000 | 1,425 |
| 1998-12-25 | 290 | 293 | 286 | 286 | 109,000 | 1,430 |
| 1998-12-24 | 295 | 295 | 284 | 285 | 226,000 | 1,425 |
| 1998-12-22 | 296 | 297 | 290 | 290 | 271,000 | 1,450 |
| 1998-12-21 | 297 | 301 | 295 | 301 | 84,000 | 1,505 |
| 1998-12-18 | 306 | 306 | 299 | 299 | 133,000 | 1,495 |
| 1998-12-17 | 302 | 307 | 297 | 306 | 199,000 | 1,530 |
| 1998-12-16 | 309 | 309 | 302 | 307 | 119,000 | 1,535 |
| 1998-12-15 | 303 | 316 | 303 | 305 | 117,000 | 1,525 |
| 1998-12-14 | 308 | 312 | 302 | 306 | 279,000 | 1,530 |
| 1998-12-11 | 313 | 320 | 306 | 312 | 1,551,000 | 1,560 |
| 1998-12-10 | 324 | 329 | 324 | 329 | 112,000 | 1,645 |
| 1998-12-09 | 316 | 323 | 316 | 323 | 78,000 | 1,615 |
| 1998-12-08 | 328 | 333 | 320 | 320 | 110,000 | 1,600 |
| 1998-12-07 | 328 | 334 | 325 | 333 | 61,000 | 1,665 |
| 1998-12-04 | 318 | 329 | 315 | 328 | 48,000 | 1,640 |
| 1998-12-03 | 325 | 329 | 315 | 323 | 196,000 | 1,615 |
| 1998-12-02 | 323 | 335 | 323 | 335 | 153,000 | 1,675 |
| 1998-12-01 | 334 | 334 | 321 | 323 | 116,000 | 1,615 |
| 1998-11-30 | 334 | 339 | 330 | 339 | 228,000 | 1,695 |
| 1998-11-27 | 333 | 340 | 332 | 336 | 334,000 | 1,680 |
| 1998-11-26 | 335 | 337 | 332 | 336 | 190,000 | 1,680 |
| 1998-11-25 | 333 | 336 | 330 | 336 | 434,000 | 1,680 |
| 1998-11-24 | 325 | 335 | 325 | 335 | 385,000 | 1,675 |
| 1998-11-20 | 317 | 327 | 317 | 325 | 373,000 | 1,625 |
| 1998-11-19 | 319 | 326 | 312 | 312 | 337,000 | 1,560 |
| 1998-11-18 | 322 | 329 | 314 | 329 | 464,000 | 1,645 |
| 1998-11-17 | 318 | 323 | 313 | 323 | 219,000 | 1,615 |
| 1998-11-16 | 329 | 330 | 316 | 329 | 192,000 | 1,645 |
| 1998-11-13 | 318 | 324 | 311 | 324 | 668,000 | 1,620 |
| 1998-11-12 | 321 | 328 | 313 | 313 | 135,000 | 1,565 |
| 1998-11-11 | 310 | 328 | 310 | 326 | 262,000 | 1,630 |
| 1998-11-10 | 316 | 324 | 309 | 314 | 107,000 | 1,570 |
| 1998-11-09 | 321 | 326 | 310 | 314 | 225,000 | 1,570 |
| 1998-11-06 | 313 | 315 | 311 | 311 | 139,000 | 1,555 |
| 1998-11-05 | 331 | 331 | 311 | 315 | 271,000 | 1,575 |
| 1998-11-04 | 339 | 339 | 332 | 336 | 259,000 | 1,680 |
| 1998-11-02 | 316 | 330 | 315 | 330 | 104,000 | 1,650 |
| 1998-10-30 | 329 | 330 | 312 | 321 | 190,000 | 1,605 |
| 1998-10-29 | 326 | 328 | 315 | 325 | 125,000 | 1,625 |
| 1998-10-28 | 320 | 330 | 311 | 316 | 126,000 | 1,580 |
| 1998-10-27 | 318 | 330 | 318 | 320 | 155,000 | 1,600 |
| 1998-10-26 | 323 | 338 | 323 | 323 | 86,000 | 1,615 |
| 1998-10-23 | 340 | 345 | 327 | 328 | 218,000 | 1,640 |
| 1998-10-22 | 337 | 348 | 329 | 339 | 503,000 | 1,695 |
| 1998-10-21 | 330 | 340 | 329 | 338 | 497,000 | 1,690 |
| 1998-10-20 | 321 | 327 | 316 | 327 | 169,000 | 1,635 |
| 1998-10-19 | 315 | 330 | 315 | 326 | 312,000 | 1,630 |
| 1998-10-16 | 317 | 317 | 310 | 314 | 156,000 | 1,570 |
| 1998-10-15 | 309 | 314 | 304 | 312 | 190,000 | 1,560 |
| 1998-10-14 | 318 | 322 | 307 | 312 | 163,000 | 1,560 |
| 1998-10-13 | 319 | 326 | 313 | 313 | 236,000 | 1,565 |
| 1998-10-12 | 317 | 325 | 316 | 319 | 437,000 | 1,595 |
| 1998-10-09 | 290 | 319 | 290 | 309 | 916,000 | 1,545 |
| 1998-10-08 | 317 | 318 | 290 | 293 | 310,000 | 1,465 |
| 1998-10-07 | 300 | 320 | 300 | 320 | 395,000 | 1,600 |
| 1998-10-06 | 300 | 310 | 300 | 304 | 177,000 | 1,520 |
| 1998-10-05 | 297 | 305 | 291 | 298 | 204,000 | 1,490 |
| 1998-10-02 | 287 | 308 | 287 | 295 | 250,000 | 1,475 |
| 1998-10-01 | 282 | 300 | 282 | 292 | 185,000 | 1,460 |
| 1998-09-30 | 307 | 307 | 280 | 281 | 355,000 | 1,405 |
| 1998-09-29 | 304 | 304 | 285 | 302 | 254,000 | 1,510 |
| 1998-09-28 | 309 | 318 | 303 | 306 | 152,000 | 1,530 |
| 1998-09-25 | 308 | 310 | 304 | 304 | 161,000 | 1,520 |
| 1998-09-24 | 315 | 319 | 312 | 319 | 204,000 | 1,595 |
| 1998-09-22 | 310 | 317 | 303 | 315 | 400,000 | 1,575 |
| 1998-09-21 | 296 | 308 | 296 | 302 | 156,000 | 1,510 |
| 1998-09-18 | 297 | 310 | 295 | 308 | 256,000 | 1,540 |
| 1998-09-17 | 301 | 311 | 281 | 287 | 209,000 | 1,435 |
| 1998-09-16 | 307 | 316 | 299 | 299 | 72,000 | 1,495 |
| 1998-09-14 | 299 | 316 | 286 | 311 | 233,000 | 1,555 |
| 1998-09-11 | 298 | 300 | 276 | 289 | 2,695,000 | 1,445 |
| 1998-09-10 | 319 | 319 | 303 | 308 | 816,000 | 1,540 |
| 1998-09-09 | 317 | 318 | 307 | 317 | 321,000 | 1,585 |
| 1998-09-08 | 304 | 338 | 301 | 302 | 622,000 | 1,510 |
| 1998-09-07 | 275 | 304 | 273 | 304 | 512,000 | 1,520 |
| 1998-09-04 | 275 | 278 | 273 | 273 | 320,000 | 1,365 |
| 1998-09-03 | 275 | 280 | 272 | 275 | 237,000 | 1,375 |
| 1998-09-02 | 285 | 295 | 271 | 278 | 157,000 | 1,390 |
| 1998-09-01 | 264 | 292 | 260 | 290 | 247,000 | 1,450 |
| 1998-08-31 | 266 | 277 | 265 | 269 | 249,000 | 1,345 |
| 1998-08-28 | 274 | 278 | 265 | 265 | 517,000 | 1,325 |
| 1998-08-27 | 282 | 291 | 274 | 283 | 359,000 | 1,415 |
| 1998-08-26 | 292 | 292 | 281 | 282 | 234,000 | 1,410 |
| 1998-08-25 | 297 | 299 | 293 | 293 | 81,000 | 1,465 |
| 1998-08-24 | 290 | 290 | 286 | 287 | 162,000 | 1,435 |
| 1998-08-21 | 293 | 310 | 292 | 295 | 184,000 | 1,475 |
| 1998-08-20 | 297 | 299 | 293 | 299 | 85,000 | 1,495 |
| 1998-08-19 | 296 | 299 | 293 | 296 | 99,000 | 1,480 |
| 1998-08-18 | 292 | 299 | 289 | 291 | 193,000 | 1,455 |
| 1998-08-17 | 296 | 300 | 286 | 291 | 430,000 | 1,455 |
| 1998-08-14 | 300 | 308 | 296 | 301 | 631,000 | 1,505 |
| 1998-08-13 | 305 | 309 | 302 | 302 | 241,000 | 1,510 |
| 1998-08-12 | 303 | 308 | 298 | 305 | 221,000 | 1,525 |
| 1998-08-11 | 303 | 307 | 294 | 298 | 116,000 | 1,490 |
| 1998-08-10 | 310 | 310 | 297 | 297 | 292,000 | 1,485 |
| 1998-08-07 | 312 | 314 | 305 | 305 | 118,000 | 1,525 |
| 1998-08-06 | 310 | 314 | 305 | 307 | 142,000 | 1,535 |
| 1998-08-05 | 305 | 315 | 302 | 309 | 443,000 | 1,545 |
| 1998-08-04 | 309 | 320 | 305 | 308 | 321,000 | 1,540 |
| 1998-08-03 | 315 | 315 | 303 | 309 | 390,000 | 1,545 |
| 1998-07-31 | 319 | 324 | 310 | 316 | 197,000 | 1,580 |
| 1998-07-30 | 314 | 318 | 309 | 309 | 262,000 | 1,545 |
| 1998-07-29 | 308 | 317 | 305 | 309 | 453,000 | 1,545 |
| 1998-07-28 | 308 | 318 | 304 | 311 | 231,000 | 1,555 |
| 1998-07-27 | 311 | 314 | 303 | 303 | 268,000 | 1,515 |
| 1998-07-24 | 310 | 323 | 303 | 316 | 266,000 | 1,580 |
| 1998-07-23 | 311 | 315 | 308 | 310 | 351,000 | 1,550 |
| 1998-07-22 | 321 | 325 | 312 | 316 | 379,000 | 1,580 |
| 1998-07-21 | 327 | 333 | 318 | 321 | 142,000 | 1,605 |
| 1998-07-17 | 333 | 334 | 321 | 327 | 298,000 | 1,635 |
| 1998-07-16 | 332 | 335 | 323 | 333 | 277,000 | 1,665 |
| 1998-07-15 | 333 | 333 | 321 | 327 | 170,000 | 1,635 |
| 1998-07-14 | 321 | 333 | 321 | 333 | 120,000 | 1,665 |
| 1998-07-13 | 310 | 335 | 310 | 314 | 208,000 | 1,570 |
| 1998-07-10 | 335 | 335 | 320 | 320 | 536,000 | 1,600 |
| 1998-07-09 | 334 | 336 | 328 | 328 | 136,000 | 1,640 |
| 1998-07-08 | 339 | 344 | 338 | 344 | 416,000 | 1,720 |
| 1998-07-07 | 337 | 344 | 333 | 338 | 281,000 | 1,690 |
| 1998-07-06 | 325 | 338 | 323 | 332 | 250,000 | 1,660 |
| 1998-07-03 | 330 | 336 | 325 | 325 | 323,000 | 1,625 |
| 1998-07-02 | 327 | 339 | 323 | 332 | 734,000 | 1,660 |
| 1998-07-01 | 306 | 324 | 306 | 317 | 537,000 | 1,585 |
| 1998-06-30 | 302 | 307 | 298 | 300 | 324,000 | 1,500 |
| 1998-06-29 | 292 | 299 | 292 | 298 | 133,000 | 1,490 |
| 1998-06-26 | 290 | 298 | 283 | 298 | 396,000 | 1,490 |
| 1998-06-25 | 293 | 295 | 285 | 285 | 363,000 | 1,425 |
| 1998-06-24 | 295 | 295 | 288 | 288 | 412,000 | 1,440 |
| 1998-06-23 | 310 | 311 | 288 | 296 | 400,000 | 1,480 |
| 1998-06-22 | 309 | 316 | 300 | 310 | 105,000 | 1,550 |
| 1998-06-19 | 306 | 310 | 304 | 309 | 192,000 | 1,545 |
| 1998-06-18 | 308 | 308 | 302 | 308 | 284,000 | 1,540 |
| 1998-06-17 | 287 | 299 | 282 | 288 | 218,000 | 1,440 |
| 1998-06-16 | 287 | 292 | 280 | 287 | 373,000 | 1,435 |
| 1998-06-15 | 289 | 292 | 283 | 292 | 404,000 | 1,460 |
| 1998-06-12 | 290 | 295 | 280 | 291 | 1,223,000 | 1,455 |
| 1998-06-11 | 297 | 298 | 291 | 291 | 341,000 | 1,455 |
| 1998-06-10 | 299 | 301 | 297 | 297 | 288,000 | 1,485 |
| 1998-06-09 | 299 | 305 | 298 | 304 | 173,000 | 1,520 |
| 1998-06-08 | 304 | 305 | 299 | 300 | 115,000 | 1,500 |
| 1998-06-05 | 307 | 307 | 297 | 299 | 217,000 | 1,495 |
| 1998-06-04 | 299 | 310 | 299 | 310 | 281,000 | 1,550 |
| 1998-06-03 | 301 | 305 | 293 | 299 | 479,000 | 1,495 |
| 1998-06-02 | 310 | 310 | 297 | 298 | 444,000 | 1,490 |
| 1998-06-01 | 317 | 317 | 306 | 306 | 155,000 | 1,530 |
| 1998-05-29 | 318 | 319 | 309 | 312 | 209,000 | 1,560 |
| 1998-05-28 | 315 | 325 | 315 | 318 | 196,000 | 1,590 |
| 1998-05-27 | 315 | 320 | 309 | 310 | 218,000 | 1,550 |
| 1998-05-26 | 315 | 319 | 314 | 315 | 205,000 | 1,575 |
| 1998-05-25 | 316 | 316 | 312 | 314 | 145,000 | 1,570 |
| 1998-05-22 | 318 | 318 | 308 | 312 | 541,000 | 1,560 |
| 1998-05-21 | 312 | 320 | 312 | 316 | 482,000 | 1,580 |
| 1998-05-20 | 313 | 320 | 306 | 312 | 523,000 | 1,560 |
| 1998-05-19 | 327 | 327 | 307 | 313 | 402,000 | 1,565 |
| 1998-05-18 | 318 | 330 | 305 | 330 | 886,000 | 1,650 |
| 1998-05-15 | 312 | 326 | 311 | 317 | 394,000 | 1,585 |
| 1998-05-14 | 318 | 323 | 315 | 322 | 286,000 | 1,610 |
| 1998-05-13 | 315 | 318 | 311 | 318 | 404,000 | 1,590 |
| 1998-05-12 | 321 | 324 | 315 | 315 | 371,000 | 1,575 |
| 1998-05-11 | 330 | 331 | 320 | 330 | 120,000 | 1,650 |
| 1998-05-08 | 311 | 325 | 311 | 320 | 798,000 | 1,600 |
| 1998-05-07 | 320 | 320 | 312 | 316 | 153,000 | 1,580 |
| 1998-05-06 | 334 | 334 | 311 | 325 | 464,000 | 1,625 |
| 1998-05-01 | 334 | 334 | 324 | 329 | 249,000 | 1,645 |
| 1998-04-30 | 329 | 330 | 325 | 329 | 233,000 | 1,645 |
| 1998-04-28 | 320 | 338 | 317 | 324 | 479,000 | 1,620 |
| 1998-04-27 | 335 | 336 | 320 | 320 | 386,000 | 1,600 |
| 1998-04-24 | 346 | 358 | 336 | 336 | 138,000 | 1,680 |
| 1998-04-23 | 340 | 350 | 336 | 336 | 227,000 | 1,680 |
| 1998-04-22 | 340 | 344 | 337 | 344 | 416,000 | 1,720 |
| 1998-04-21 | 345 | 345 | 337 | 337 | 269,000 | 1,685 |
| 1998-04-20 | 344 | 348 | 340 | 344 | 256,000 | 1,720 |
| 1998-04-17 | 347 | 355 | 340 | 340 | 445,000 | 1,700 |
| 1998-04-16 | 360 | 360 | 342 | 342 | 422,000 | 1,710 |
| 1998-04-15 | 352 | 360 | 352 | 353 | 162,000 | 1,765 |
| 1998-04-14 | 350 | 353 | 340 | 350 | 203,000 | 1,750 |
| 1998-04-13 | 351 | 354 | 351 | 351 | 86,000 | 1,755 |
| 1998-04-10 | 360 | 364 | 359 | 361 | 364,000 | 1,805 |
| 1998-04-09 | 356 | 363 | 340 | 359 | 185,000 | 1,795 |
| 1998-04-08 | 342 | 365 | 341 | 359 | 257,000 | 1,795 |
| 1998-04-07 | 340 | 345 | 331 | 341 | 198,000 | 1,705 |
| 1998-04-06 | 333 | 340 | 326 | 330 | 396,000 | 1,650 |
| 1998-04-03 | 343 | 349 | 319 | 333 | 345,000 | 1,665 |
| 1998-04-02 | 335 | 349 | 326 | 343 | 335,000 | 1,715 |
| 1998-04-01 | 354 | 363 | 340 | 354 | 328,000 | 1,770 |
| 1998-03-31 | 360 | 372 | 355 | 358 | 422,000 | 1,790 |
| 1998-03-30 | 404 | 411 | 355 | 355 | 264,000 | 1,775 |
| 1998-03-27 | 411 | 413 | 399 | 399 | 196,000 | 1,995 |
| 1998-03-26 | 410 | 419 | 410 | 416 | 411,000 | 2,080 |
| 1998-03-25 | 408 | 420 | 408 | 415 | 350,000 | 2,075 |
| 1998-03-24 | 410 | 412 | 400 | 400 | 562,000 | 2,000 |
| 1998-03-23 | 409 | 416 | 405 | 415 | 627,000 | 2,075 |
| 1998-03-20 | 389 | 409 | 385 | 402 | 843,000 | 2,010 |
| 1998-03-19 | 373 | 391 | 368 | 391 | 401,000 | 1,955 |
| 1998-03-18 | 397 | 398 | 368 | 368 | 491,000 | 1,840 |
| 1998-03-17 | 393 | 393 | 388 | 393 | 374,000 | 1,965 |
| 1998-03-16 | 394 | 394 | 385 | 385 | 237,000 | 1,925 |
| 1998-03-13 | 369 | 390 | 369 | 389 | 972,000 | 1,945 |
| 1998-03-12 | 371 | 375 | 366 | 374 | 79,000 | 1,870 |
| 1998-03-11 | 371 | 371 | 363 | 366 | 326,000 | 1,830 |
| 1998-03-10 | 384 | 385 | 375 | 375 | 322,000 | 1,875 |
| 1998-03-09 | 390 | 391 | 378 | 378 | 187,000 | 1,890 |
| 1998-03-06 | 366 | 381 | 366 | 381 | 241,000 | 1,905 |
| 1998-03-05 | 370 | 374 | 365 | 370 | 225,000 | 1,850 |
| 1998-03-04 | 379 | 380 | 364 | 368 | 297,000 | 1,840 |
| 1998-03-03 | 367 | 379 | 363 | 379 | 284,000 | 1,895 |
| 1998-03-02 | 359 | 375 | 359 | 367 | 289,000 | 1,835 |
| 1998-02-27 | 336 | 350 | 336 | 350 | 313,000 | 1,750 |
| 1998-02-26 | 322 | 332 | 319 | 331 | 535,000 | 1,655 |
| 1998-02-25 | 321 | 326 | 310 | 319 | 630,000 | 1,595 |
| 1998-02-24 | 345 | 345 | 325 | 326 | 395,000 | 1,630 |
| 1998-02-23 | 348 | 351 | 347 | 351 | 119,000 | 1,755 |
| 1998-02-20 | 344 | 352 | 339 | 348 | 224,000 | 1,740 |
| 1998-02-19 | 346 | 354 | 340 | 344 | 232,000 | 1,720 |
| 1998-02-18 | 351 | 357 | 339 | 347 | 1,066,000 | 1,735 |
| 1998-02-17 | 360 | 365 | 355 | 363 | 76,000 | 1,815 |
| 1998-02-16 | 362 | 363 | 356 | 363 | 165,000 | 1,815 |
| 1998-02-13 | 395 | 395 | 362 | 366 | 812,000 | 1,830 |
| 1998-02-12 | 384 | 392 | 376 | 390 | 203,000 | 1,950 |
| 1998-02-10 | 390 | 396 | 382 | 384 | 327,000 | 1,920 |
| 1998-02-09 | 390 | 395 | 387 | 387 | 252,000 | 1,935 |
| 1998-02-06 | 380 | 390 | 380 | 387 | 388,000 | 1,935 |
| 1998-02-05 | 371 | 383 | 370 | 377 | 227,000 | 1,885 |
| 1998-02-04 | 367 | 375 | 360 | 366 | 161,000 | 1,830 |
| 1998-02-03 | 376 | 378 | 365 | 365 | 264,000 | 1,825 |
| 1998-02-02 | 357 | 370 | 357 | 370 | 152,000 | 1,850 |
| 1998-01-30 | 373 | 380 | 361 | 362 | 546,000 | 1,810 |
| 1998-01-29 | 372 | 376 | 367 | 373 | 272,000 | 1,865 |
| 1998-01-28 | 385 | 385 | 358 | 365 | 554,000 | 1,825 |
| 1998-01-27 | 385 | 390 | 373 | 377 | 258,000 | 1,885 |
| 1998-01-26 | 385 | 400 | 380 | 383 | 574,000 | 1,915 |
| 1998-01-23 | 388 | 390 | 379 | 385 | 465,000 | 1,925 |
| 1998-01-22 | 383 | 389 | 363 | 363 | 316,000 | 1,815 |
| 1998-01-21 | 380 | 389 | 375 | 388 | 258,000 | 1,940 |
| 1998-01-20 | 340 | 370 | 340 | 360 | 222,000 | 1,800 |
| 1998-01-19 | 359 | 368 | 346 | 346 | 289,000 | 1,730 |
| 1998-01-16 | 312 | 372 | 312 | 360 | 574,000 | 1,800 |
| 1998-01-14 | 314 | 323 | 309 | 309 | 242,000 | 1,545 |
| 1998-01-13 | 309 | 315 | 301 | 315 | 146,000 | 1,575 |
| 1998-01-12 | 308 | 320 | 303 | 304 | 131,000 | 1,520 |
| 1998-01-09 | 295 | 320 | 285 | 318 | 397,000 | 1,590 |
| 1998-01-08 | 294 | 325 | 294 | 296 | 342,000 | 1,480 |
| 1998-01-07 | 290 | 299 | 287 | 299 | 201,000 | 1,495 |
| 1998-01-06 | 297 | 305 | 287 | 290 | 321,000 | 1,450 |
| 1998-01-05 | 309 | 314 | 291 | 292 | 127,000 | 1,460 |
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
