2602 日清オイリオグループ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 291 | 299 | 290 | 291 | 157,000 | 1,455 |
| 1999-12-29 | 299 | 305 | 295 | 295 | 334,000 | 1,475 |
| 1999-12-28 | 329 | 337 | 311 | 314 | 252,000 | 1,570 |
| 1999-12-27 | 328 | 334 | 321 | 334 | 102,000 | 1,670 |
| 1999-12-24 | 311 | 332 | 309 | 323 | 172,000 | 1,615 |
| 1999-12-22 | 325 | 325 | 307 | 312 | 427,000 | 1,560 |
| 1999-12-21 | 331 | 333 | 320 | 320 | 316,000 | 1,600 |
| 1999-12-20 | 328 | 332 | 320 | 330 | 387,000 | 1,650 |
| 1999-12-17 | 357 | 360 | 322 | 323 | 443,000 | 1,615 |
| 1999-12-16 | 345 | 359 | 338 | 357 | 325,000 | 1,785 |
| 1999-12-15 | 346 | 357 | 338 | 338 | 620,000 | 1,690 |
| 1999-12-14 | 347 | 358 | 347 | 358 | 142,000 | 1,790 |
| 1999-12-13 | 355 | 358 | 340 | 344 | 287,000 | 1,720 |
| 1999-12-10 | 358 | 368 | 355 | 355 | 2,273,000 | 1,775 |
| 1999-12-09 | 383 | 383 | 363 | 370 | 237,000 | 1,850 |
| 1999-12-08 | 400 | 409 | 383 | 384 | 153,000 | 1,920 |
| 1999-12-07 | 387 | 400 | 383 | 398 | 356,000 | 1,990 |
| 1999-12-06 | 371 | 389 | 368 | 388 | 167,000 | 1,940 |
| 1999-12-03 | 377 | 381 | 370 | 370 | 176,000 | 1,850 |
| 1999-12-02 | 376 | 383 | 373 | 381 | 354,000 | 1,905 |
| 1999-12-01 | 376 | 398 | 375 | 397 | 450,000 | 1,985 |
| 1999-11-30 | 385 | 386 | 372 | 373 | 315,000 | 1,865 |
| 1999-11-29 | 384 | 387 | 379 | 384 | 102,000 | 1,920 |
| 1999-11-26 | 391 | 391 | 383 | 384 | 176,000 | 1,920 |
| 1999-11-25 | 386 | 388 | 385 | 386 | 188,000 | 1,930 |
| 1999-11-24 | 385 | 398 | 385 | 392 | 230,000 | 1,960 |
| 1999-11-22 | 381 | 392 | 380 | 385 | 186,000 | 1,925 |
| 1999-11-19 | 405 | 410 | 380 | 381 | 371,000 | 1,905 |
| 1999-11-18 | 385 | 418 | 376 | 409 | 533,000 | 2,045 |
| 1999-11-17 | 360 | 370 | 357 | 360 | 613,000 | 1,800 |
| 1999-11-16 | 360 | 372 | 360 | 360 | 373,000 | 1,800 |
| 1999-11-15 | 400 | 405 | 355 | 370 | 291,000 | 1,850 |
| 1999-11-12 | 400 | 419 | 397 | 397 | 520,000 | 1,985 |
| 1999-11-11 | 427 | 429 | 397 | 397 | 674,000 | 1,985 |
| 1999-11-10 | 438 | 449 | 427 | 438 | 324,000 | 2,190 |
| 1999-11-09 | 440 | 450 | 438 | 439 | 544,000 | 2,195 |
| 1999-11-08 | 438 | 440 | 424 | 440 | 833,000 | 2,200 |
| 1999-11-05 | 429 | 438 | 428 | 437 | 190,000 | 2,185 |
| 1999-11-04 | 425 | 438 | 422 | 435 | 327,000 | 2,175 |
| 1999-11-02 | 420 | 430 | 410 | 425 | 340,000 | 2,125 |
| 1999-11-01 | 425 | 433 | 420 | 430 | 248,000 | 2,150 |
| 1999-10-29 | 413 | 435 | 413 | 435 | 371,000 | 2,175 |
| 1999-10-28 | 411 | 418 | 410 | 410 | 154,000 | 2,050 |
| 1999-10-27 | 408 | 414 | 401 | 413 | 142,000 | 2,065 |
| 1999-10-26 | 412 | 417 | 410 | 412 | 188,000 | 2,060 |
| 1999-10-25 | 407 | 426 | 407 | 426 | 115,000 | 2,130 |
| 1999-10-22 | 412 | 422 | 405 | 409 | 116,000 | 2,045 |
| 1999-10-21 | 430 | 435 | 404 | 407 | 182,000 | 2,035 |
| 1999-10-20 | 420 | 435 | 420 | 435 | 372,000 | 2,175 |
| 1999-10-19 | 430 | 431 | 420 | 420 | 312,000 | 2,100 |
| 1999-10-18 | 420 | 438 | 415 | 431 | 434,000 | 2,155 |
| 1999-10-15 | 400 | 420 | 399 | 420 | 233,000 | 2,100 |
| 1999-10-14 | 393 | 412 | 388 | 410 | 161,000 | 2,050 |
| 1999-10-13 | 392 | 395 | 385 | 393 | 305,000 | 1,965 |
| 1999-10-12 | 406 | 411 | 400 | 407 | 59,000 | 2,035 |
| 1999-10-08 | 412 | 417 | 407 | 407 | 591,000 | 2,035 |
| 1999-10-07 | 422 | 430 | 414 | 417 | 297,000 | 2,085 |
| 1999-10-06 | 415 | 423 | 410 | 412 | 144,000 | 2,060 |
| 1999-10-05 | 429 | 429 | 410 | 420 | 138,000 | 2,100 |
| 1999-10-04 | 420 | 425 | 415 | 424 | 143,000 | 2,120 |
| 1999-10-01 | 405 | 422 | 404 | 415 | 162,000 | 2,075 |
| 1999-09-30 | 429 | 434 | 410 | 415 | 235,000 | 2,075 |
| 1999-09-29 | 400 | 425 | 400 | 422 | 155,000 | 2,110 |
| 1999-09-28 | 398 | 405 | 386 | 398 | 229,000 | 1,990 |
| 1999-09-27 | 391 | 391 | 383 | 383 | 135,000 | 1,915 |
| 1999-09-24 | 395 | 408 | 390 | 391 | 258,000 | 1,955 |
| 1999-09-22 | 404 | 407 | 397 | 400 | 381,000 | 2,000 |
| 1999-09-21 | 401 | 415 | 399 | 404 | 185,000 | 2,020 |
| 1999-09-20 | 398 | 412 | 394 | 401 | 219,000 | 2,005 |
| 1999-09-17 | 394 | 406 | 391 | 399 | 275,000 | 1,995 |
| 1999-09-16 | 401 | 402 | 391 | 399 | 438,000 | 1,995 |
| 1999-09-14 | 422 | 422 | 402 | 411 | 408,000 | 2,055 |
| 1999-09-13 | 438 | 442 | 425 | 425 | 817,000 | 2,125 |
| 1999-09-10 | 422 | 442 | 421 | 433 | 2,106,000 | 2,165 |
| 1999-09-09 | 429 | 432 | 423 | 425 | 281,000 | 2,125 |
| 1999-09-08 | 431 | 432 | 422 | 429 | 341,000 | 2,145 |
| 1999-09-07 | 434 | 434 | 425 | 426 | 190,000 | 2,130 |
| 1999-09-06 | 425 | 433 | 422 | 429 | 198,000 | 2,145 |
| 1999-09-03 | 414 | 429 | 412 | 421 | 192,000 | 2,105 |
| 1999-09-02 | 428 | 432 | 419 | 419 | 302,000 | 2,095 |
| 1999-09-01 | 432 | 438 | 427 | 433 | 494,000 | 2,165 |
| 1999-08-31 | 435 | 439 | 425 | 434 | 359,000 | 2,170 |
| 1999-08-30 | 430 | 443 | 428 | 440 | 675,000 | 2,200 |
| 1999-08-27 | 428 | 430 | 420 | 427 | 439,000 | 2,135 |
| 1999-08-26 | 436 | 436 | 427 | 431 | 584,000 | 2,155 |
| 1999-08-25 | 425 | 437 | 422 | 437 | 1,774,000 | 2,185 |
| 1999-08-24 | 411 | 441 | 410 | 423 | 2,428,000 | 2,115 |
| 1999-08-23 | 388 | 402 | 383 | 396 | 719,000 | 1,980 |
| 1999-08-20 | 375 | 385 | 372 | 385 | 435,000 | 1,925 |
| 1999-08-19 | 350 | 380 | 350 | 371 | 153,000 | 1,855 |
| 1999-08-18 | 350 | 370 | 350 | 350 | 128,000 | 1,750 |
| 1999-08-17 | 350 | 355 | 346 | 346 | 227,000 | 1,730 |
| 1999-08-16 | 347 | 356 | 342 | 355 | 272,000 | 1,775 |
| 1999-08-13 | 346 | 346 | 340 | 340 | 677,000 | 1,700 |
| 1999-08-12 | 345 | 351 | 345 | 346 | 319,000 | 1,730 |
| 1999-08-11 | 343 | 350 | 342 | 345 | 349,000 | 1,725 |
| 1999-08-10 | 350 | 353 | 343 | 345 | 607,000 | 1,725 |
| 1999-08-09 | 339 | 345 | 337 | 340 | 147,000 | 1,700 |
| 1999-08-06 | 337 | 340 | 331 | 334 | 280,000 | 1,670 |
| 1999-08-05 | 347 | 350 | 332 | 332 | 156,000 | 1,660 |
| 1999-08-04 | 350 | 350 | 337 | 349 | 246,000 | 1,745 |
| 1999-08-03 | 338 | 350 | 336 | 350 | 131,000 | 1,750 |
| 1999-08-02 | 336 | 349 | 336 | 340 | 161,000 | 1,700 |
| 1999-07-30 | 337 | 344 | 335 | 342 | 156,000 | 1,710 |
| 1999-07-29 | 335 | 347 | 335 | 347 | 109,000 | 1,735 |
| 1999-07-28 | 344 | 345 | 335 | 335 | 154,000 | 1,675 |
| 1999-07-27 | 341 | 348 | 341 | 347 | 147,000 | 1,735 |
| 1999-07-26 | 344 | 351 | 343 | 343 | 152,000 | 1,715 |
| 1999-07-23 | 346 | 360 | 341 | 354 | 221,000 | 1,770 |
| 1999-07-22 | 353 | 358 | 341 | 341 | 249,000 | 1,705 |
| 1999-07-21 | 350 | 359 | 350 | 359 | 123,000 | 1,795 |
| 1999-07-19 | 345 | 362 | 345 | 360 | 109,000 | 1,800 |
| 1999-07-16 | 347 | 349 | 345 | 345 | 233,000 | 1,725 |
| 1999-07-15 | 364 | 364 | 346 | 348 | 308,000 | 1,740 |
| 1999-07-14 | 359 | 369 | 354 | 364 | 185,000 | 1,820 |
| 1999-07-13 | 365 | 374 | 361 | 364 | 129,000 | 1,820 |
| 1999-07-12 | 360 | 375 | 345 | 375 | 185,000 | 1,875 |
| 1999-07-09 | 361 | 385 | 360 | 360 | 840,000 | 1,800 |
| 1999-07-08 | 363 | 367 | 360 | 362 | 249,000 | 1,810 |
| 1999-07-07 | 369 | 380 | 360 | 360 | 330,000 | 1,800 |
| 1999-07-06 | 370 | 374 | 364 | 369 | 196,000 | 1,845 |
| 1999-07-05 | 375 | 380 | 367 | 372 | 237,000 | 1,860 |
| 1999-07-02 | 386 | 387 | 374 | 374 | 269,000 | 1,870 |
| 1999-07-01 | 396 | 402 | 391 | 401 | 227,000 | 2,005 |
| 1999-06-30 | 391 | 401 | 390 | 400 | 548,000 | 2,000 |
| 1999-06-29 | 390 | 393 | 381 | 390 | 190,000 | 1,950 |
| 1999-06-28 | 391 | 406 | 390 | 390 | 529,000 | 1,950 |
| 1999-06-25 | 380 | 390 | 375 | 389 | 474,000 | 1,945 |
| 1999-06-24 | 366 | 380 | 366 | 379 | 212,000 | 1,895 |
| 1999-06-23 | 373 | 381 | 372 | 375 | 272,000 | 1,875 |
| 1999-06-22 | 375 | 377 | 365 | 373 | 250,000 | 1,865 |
| 1999-06-21 | 365 | 383 | 360 | 375 | 304,000 | 1,875 |
| 1999-06-18 | 361 | 368 | 360 | 360 | 153,000 | 1,800 |
| 1999-06-17 | 355 | 368 | 355 | 360 | 260,000 | 1,800 |
| 1999-06-16 | 360 | 364 | 356 | 360 | 168,000 | 1,800 |
| 1999-06-15 | 369 | 370 | 351 | 365 | 130,000 | 1,825 |
| 1999-06-14 | 359 | 374 | 359 | 372 | 675,000 | 1,860 |
| 1999-06-11 | 370 | 374 | 362 | 364 | 2,569,000 | 1,820 |
| 1999-06-10 | 350 | 375 | 346 | 375 | 432,000 | 1,875 |
| 1999-06-09 | 343 | 355 | 343 | 355 | 251,000 | 1,775 |
| 1999-06-08 | 343 | 351 | 343 | 348 | 121,000 | 1,740 |
| 1999-06-07 | 342 | 351 | 341 | 347 | 407,000 | 1,735 |
| 1999-06-04 | 335 | 347 | 335 | 342 | 361,000 | 1,710 |
| 1999-06-03 | 339 | 339 | 327 | 335 | 71,000 | 1,675 |
| 1999-06-02 | 338 | 340 | 336 | 340 | 261,000 | 1,700 |
| 1999-06-01 | 329 | 338 | 327 | 338 | 144,000 | 1,690 |
| 1999-05-31 | 315 | 339 | 315 | 339 | 116,000 | 1,695 |
| 1999-05-28 | 330 | 335 | 317 | 320 | 223,000 | 1,600 |
| 1999-05-27 | 332 | 340 | 331 | 340 | 334,000 | 1,700 |
| 1999-05-26 | 323 | 332 | 323 | 332 | 131,000 | 1,660 |
| 1999-05-25 | 326 | 329 | 322 | 322 | 160,000 | 1,610 |
| 1999-05-24 | 321 | 333 | 321 | 331 | 70,000 | 1,655 |
| 1999-05-21 | 346 | 346 | 334 | 336 | 90,000 | 1,680 |
| 1999-05-20 | 339 | 344 | 320 | 341 | 263,000 | 1,705 |
| 1999-05-19 | 334 | 345 | 333 | 344 | 294,000 | 1,720 |
| 1999-05-18 | 339 | 340 | 334 | 335 | 223,000 | 1,675 |
| 1999-05-17 | 347 | 347 | 334 | 336 | 167,000 | 1,680 |
| 1999-05-14 | 348 | 353 | 345 | 349 | 1,245,000 | 1,745 |
| 1999-05-13 | 339 | 344 | 338 | 338 | 140,000 | 1,690 |
| 1999-05-12 | 341 | 345 | 340 | 344 | 193,000 | 1,720 |
| 1999-05-11 | 347 | 347 | 333 | 335 | 149,000 | 1,675 |
| 1999-05-10 | 345 | 348 | 342 | 342 | 173,000 | 1,710 |
| 1999-05-07 | 344 | 349 | 330 | 330 | 290,000 | 1,650 |
| 1999-05-06 | 340 | 350 | 340 | 349 | 160,000 | 1,745 |
| 1999-04-30 | 345 | 347 | 336 | 337 | 186,000 | 1,685 |
| 1999-04-28 | 341 | 344 | 336 | 344 | 266,000 | 1,720 |
| 1999-04-27 | 338 | 343 | 333 | 336 | 305,000 | 1,680 |
| 1999-04-26 | 339 | 340 | 333 | 335 | 190,000 | 1,675 |
| 1999-04-23 | 334 | 338 | 330 | 338 | 274,000 | 1,690 |
| 1999-04-22 | 330 | 335 | 327 | 335 | 284,000 | 1,675 |
| 1999-04-21 | 331 | 334 | 324 | 325 | 326,000 | 1,625 |
| 1999-04-20 | 320 | 331 | 320 | 327 | 338,000 | 1,635 |
| 1999-04-19 | 325 | 326 | 320 | 321 | 307,000 | 1,605 |
| 1999-04-16 | 325 | 327 | 322 | 323 | 278,000 | 1,615 |
| 1999-04-15 | 320 | 324 | 316 | 319 | 257,000 | 1,595 |
| 1999-04-14 | 323 | 323 | 312 | 315 | 291,000 | 1,575 |
| 1999-04-13 | 320 | 323 | 318 | 323 | 148,000 | 1,615 |
| 1999-04-12 | 320 | 325 | 315 | 315 | 195,000 | 1,575 |
| 1999-04-09 | 328 | 328 | 318 | 318 | 1,529,000 | 1,590 |
| 1999-04-08 | 310 | 315 | 307 | 313 | 421,000 | 1,565 |
| 1999-04-07 | 301 | 308 | 300 | 301 | 257,000 | 1,505 |
| 1999-04-06 | 308 | 308 | 299 | 300 | 164,000 | 1,500 |
| 1999-04-05 | 300 | 309 | 298 | 304 | 253,000 | 1,520 |
| 1999-04-02 | 298 | 303 | 296 | 297 | 109,000 | 1,485 |
| 1999-04-01 | 292 | 308 | 289 | 308 | 195,000 | 1,540 |
| 1999-03-31 | 296 | 304 | 290 | 291 | 199,000 | 1,455 |
| 1999-03-30 | 301 | 302 | 291 | 291 | 109,000 | 1,455 |
| 1999-03-29 | 310 | 311 | 300 | 300 | 89,000 | 1,500 |
| 1999-03-26 | 305 | 310 | 300 | 309 | 179,000 | 1,545 |
| 1999-03-25 | 299 | 310 | 293 | 309 | 391,000 | 1,545 |
| 1999-03-24 | 293 | 297 | 292 | 292 | 320,000 | 1,460 |
| 1999-03-23 | 298 | 307 | 290 | 291 | 382,000 | 1,455 |
| 1999-03-19 | 297 | 308 | 292 | 308 | 427,000 | 1,540 |
| 1999-03-18 | 309 | 309 | 287 | 297 | 335,000 | 1,485 |
| 1999-03-17 | 304 | 309 | 299 | 309 | 302,000 | 1,545 |
| 1999-03-16 | 291 | 304 | 290 | 304 | 280,000 | 1,520 |
| 1999-03-15 | 294 | 304 | 285 | 304 | 237,000 | 1,520 |
| 1999-03-12 | 297 | 297 | 285 | 294 | 1,415,000 | 1,470 |
| 1999-03-11 | 297 | 306 | 290 | 292 | 578,000 | 1,460 |
| 1999-03-10 | 291 | 296 | 284 | 296 | 354,000 | 1,480 |
| 1999-03-09 | 282 | 291 | 281 | 291 | 261,000 | 1,455 |
| 1999-03-08 | 291 | 305 | 281 | 281 | 242,000 | 1,405 |
| 1999-03-05 | 279 | 297 | 278 | 296 | 388,000 | 1,480 |
| 1999-03-04 | 280 | 281 | 276 | 277 | 87,000 | 1,385 |
| 1999-03-03 | 277 | 282 | 276 | 282 | 181,000 | 1,410 |
| 1999-03-02 | 286 | 288 | 276 | 276 | 218,000 | 1,380 |
| 1999-03-01 | 285 | 290 | 280 | 280 | 128,000 | 1,400 |
| 1999-02-26 | 287 | 290 | 285 | 289 | 160,000 | 1,445 |
| 1999-02-25 | 286 | 289 | 282 | 286 | 143,000 | 1,430 |
| 1999-02-24 | 286 | 293 | 280 | 281 | 156,000 | 1,405 |
| 1999-02-23 | 285 | 291 | 276 | 283 | 269,000 | 1,415 |
| 1999-02-22 | 283 | 288 | 282 | 286 | 118,000 | 1,430 |
| 1999-02-19 | 286 | 289 | 280 | 283 | 134,000 | 1,415 |
| 1999-02-18 | 292 | 293 | 286 | 293 | 74,000 | 1,465 |
| 1999-02-17 | 305 | 307 | 287 | 288 | 196,000 | 1,440 |
| 1999-02-16 | 293 | 305 | 293 | 300 | 209,000 | 1,500 |
| 1999-02-15 | 292 | 292 | 289 | 289 | 95,000 | 1,445 |
| 1999-02-12 | 291 | 298 | 287 | 287 | 304,000 | 1,435 |
| 1999-02-10 | 285 | 300 | 285 | 293 | 106,000 | 1,465 |
| 1999-02-09 | 295 | 295 | 288 | 289 | 55,000 | 1,445 |
| 1999-02-08 | 287 | 294 | 282 | 293 | 103,000 | 1,465 |
| 1999-02-05 | 306 | 306 | 287 | 296 | 175,000 | 1,480 |
| 1999-02-04 | 306 | 310 | 299 | 307 | 152,000 | 1,535 |
| 1999-02-03 | 302 | 305 | 301 | 304 | 73,000 | 1,520 |
| 1999-02-02 | 310 | 310 | 302 | 307 | 74,000 | 1,535 |
| 1999-02-01 | 307 | 312 | 301 | 305 | 66,000 | 1,525 |
| 1999-01-29 | 309 | 311 | 305 | 307 | 127,000 | 1,535 |
| 1999-01-28 | 313 | 313 | 300 | 307 | 123,000 | 1,535 |
| 1999-01-27 | 308 | 314 | 308 | 313 | 165,000 | 1,565 |
| 1999-01-26 | 303 | 312 | 302 | 307 | 265,000 | 1,535 |
| 1999-01-25 | 300 | 305 | 297 | 303 | 151,000 | 1,515 |
| 1999-01-22 | 300 | 310 | 298 | 300 | 202,000 | 1,500 |
| 1999-01-21 | 299 | 305 | 295 | 296 | 189,000 | 1,480 |
| 1999-01-20 | 293 | 301 | 291 | 300 | 171,000 | 1,500 |
| 1999-01-19 | 299 | 299 | 291 | 299 | 140,000 | 1,495 |
| 1999-01-18 | 293 | 305 | 289 | 290 | 89,000 | 1,450 |
| 1999-01-14 | 282 | 298 | 280 | 298 | 177,000 | 1,490 |
| 1999-01-13 | 277 | 282 | 275 | 277 | 160,000 | 1,385 |
| 1999-01-12 | 285 | 290 | 275 | 285 | 169,000 | 1,425 |
| 1999-01-11 | 280 | 290 | 280 | 285 | 97,000 | 1,425 |
| 1999-01-08 | 290 | 305 | 285 | 289 | 238,000 | 1,445 |
| 1999-01-07 | 294 | 298 | 288 | 290 | 122,000 | 1,450 |
| 1999-01-06 | 281 | 290 | 278 | 289 | 167,000 | 1,445 |
| 1999-01-05 | 280 | 280 | 270 | 276 | 228,000 | 1,380 |
| 1999-01-04 | 286 | 286 | 271 | 275 | 195,000 | 1,375 |
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
