2602 日清オイリオグループ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2929629828728792,0001,435
2000-12-28294299288293111,0001,465
2000-12-27291299291299151,0001,495
2000-12-26292298289296191,0001,480
2000-12-25300301293294237,0001,470
2000-12-22286287283283387,0001,415
2000-12-21292296286286512,0001,430
2000-12-20297299291294304,0001,470
2000-12-19301303296296244,0001,480
2000-12-18300305300301221,0001,505
2000-12-15300306300302458,0001,510
2000-12-14302308301306368,0001,530
2000-12-13300307298302373,0001,510
2000-12-12303306300303506,0001,515
2000-12-11304310303303274,0001,515
2000-12-082983082983002,549,0001,500
2000-12-07303304299299274,0001,495
2000-12-06306311304304227,0001,520
2000-12-05311314305305224,0001,525
2000-12-04310318309311180,0001,555
2000-12-01313319311311258,0001,555
2000-11-30303313303308209,0001,540
2000-11-29307307300303110,0001,515
2000-11-28301310300305163,0001,525
2000-11-27298304298302191,0001,510
2000-11-24300303296297255,0001,485
2000-11-22299301294295328,0001,475
2000-11-21299304296303181,0001,515
2000-11-20295304295304196,0001,520
2000-11-17299300298298210,0001,490
2000-11-16300305299299221,0001,495
2000-11-15310316299300338,0001,500
2000-11-14309310304310144,0001,550
2000-11-13315315302304287,0001,520
2000-11-10306314306313629,0001,565
2000-11-09316317307311387,0001,555
2000-11-08312318305306617,0001,530
2000-11-07322329322327133,0001,635
2000-11-06318328313327253,0001,635
2000-11-02314319311317195,0001,585
2000-11-01306315305313215,0001,565
2000-10-31307314307310195,0001,550
2000-10-30300310300306242,0001,530
2000-10-27300314296296423,0001,480
2000-10-26294305294304320,0001,520
2000-10-25300300293295331,0001,475
2000-10-24300301299301312,0001,505
2000-10-23305306301301219,0001,505
2000-10-20312312300301640,0001,505
2000-10-19310315305309325,0001,545
2000-10-18317322310311275,0001,555
2000-10-17319321315315248,0001,575
2000-10-16322327318319299,0001,595
2000-10-13321329321324486,0001,620
2000-10-12330334329331127,0001,655
2000-10-11319336319332321,0001,660
2000-10-1032632632032285,0001,610
2000-10-06328328317326187,0001,630
2000-10-05324331321328137,0001,640
2000-10-04323339323334272,0001,670
2000-10-03325332325328172,0001,640
2000-10-02320324315323254,0001,615
2000-09-29320321315315182,0001,575
2000-09-2832132531931999,0001,595
2000-09-27316321315321168,0001,605
2000-09-26318318315316232,0001,580
2000-09-25322322316320420,0001,600
2000-09-22322322315318321,0001,590
2000-09-21323329322327223,0001,635
2000-09-20322329320329208,0001,645
2000-09-19318323313322200,0001,610
2000-09-18324327317318247,0001,590
2000-09-14325329320329403,0001,645
2000-09-13324332320322442,0001,610
2000-09-12331336324325285,0001,625
2000-09-11343345330331214,0001,655
2000-09-083373443323421,346,0001,710
2000-09-07335337333335171,0001,675
2000-09-06334339334335146,0001,675
2000-09-05332337327329107,0001,645
2000-09-04328336326327124,0001,635
2000-09-01332336330330122,0001,650
2000-08-31338341334337133,0001,685
2000-08-3033033933033393,0001,665
2000-08-29325335323333148,0001,665
2000-08-28331336325330179,0001,650
2000-08-25343343330341151,0001,705
2000-08-24331345331345270,0001,725
2000-08-23331335325327137,0001,635
2000-08-22330346329346251,0001,730
2000-08-21330337325325107,0001,625
2000-08-18327335326335190,0001,675
2000-08-17329329323327130,0001,635
2000-08-16322330322328128,0001,640
2000-08-15325330321327126,0001,635
2000-08-1432833432532595,0001,625
2000-08-11329336329333651,0001,665
2000-08-10320335320334211,0001,670
2000-08-09317330315328199,0001,640
2000-08-08315320312313339,0001,565
2000-08-07316323315319243,0001,595
2000-08-04316329312317268,0001,585
2000-08-03313315310312220,0001,560
2000-08-02317321310321241,0001,605
2000-08-01311323310318407,0001,590
2000-07-31332332315315307,0001,575
2000-07-28323335320335328,0001,675
2000-07-27326329318323303,0001,615
2000-07-26329330325326278,0001,630
2000-07-25328334328334231,0001,670
2000-07-24343343325327249,0001,635
2000-07-21345350338343117,0001,715
2000-07-19341346336343207,0001,715
2000-07-18348350336341253,0001,705
2000-07-17341353341351187,0001,755
2000-07-14334344334341391,0001,705
2000-07-13348350335339318,0001,695
2000-07-12350351346350187,0001,750
2000-07-11355355348350452,0001,750
2000-07-10357361357360221,0001,800
2000-07-07361375357362159,0001,810
2000-07-06358365356356191,0001,780
2000-07-05362366358358165,0001,790
2000-07-04371372360361232,0001,805
2000-07-03370380370379311,0001,895
2000-06-30371374369369161,0001,845
2000-06-29372372364366105,0001,830
2000-06-28365370360362256,0001,810
2000-06-27366374363370129,0001,850
2000-06-26355366355361163,0001,805
2000-06-23359362353355283,0001,775
2000-06-22370373361363280,0001,815
2000-06-21374374365372186,0001,860
2000-06-20375378370373130,0001,865
2000-06-19368374368371122,0001,855
2000-06-16368374368368186,0001,840
2000-06-15375375370370230,0001,850
2000-06-14375375368375422,0001,875
2000-06-13375378369370330,0001,850
2000-06-12353375352372481,0001,860
2000-06-093433513413461,564,0001,730
2000-06-08355360350353195,0001,765
2000-06-07342352341351152,0001,755
2000-06-06334345334342155,0001,710
2000-06-05337347332339157,0001,695
2000-06-02343348338342229,0001,710
2000-06-01342350337350133,0001,750
2000-05-31329350329346212,0001,730
2000-05-30345348340344138,0001,720
2000-05-29342350336350137,0001,750
2000-05-26348352334347245,0001,735
2000-05-25345353340353128,0001,765
2000-05-24357359350350253,0001,750
2000-05-23350355349355304,0001,775
2000-05-22345355342352299,0001,760
2000-05-19336342336341198,0001,705
2000-05-18332340331336196,0001,680
2000-05-17331339331334183,0001,670
2000-05-16338341335341206,0001,705
2000-05-15338342330341258,0001,705
2000-05-123303383163381,225,0001,690
2000-05-11330340325330352,0001,650
2000-05-10339339326335292,0001,675
2000-05-09335341335339200,0001,695
2000-05-08340341330331198,0001,655
2000-05-02340340330340152,0001,700
2000-05-01335335325335221,0001,675
2000-04-28321336321328310,0001,640
2000-04-27330335315315499,0001,575
2000-04-26331337330330437,0001,650
2000-04-25348348325331520,0001,655
2000-04-243183553153481,092,0001,740
2000-04-213343363003181,851,0001,590
2000-04-20335338316336768,0001,680
2000-04-19334341330335691,0001,675
2000-04-18370371335344486,0001,720
2000-04-17369386360364526,0001,820
2000-04-14377385373384858,0001,920
2000-04-13373380370375397,0001,875
2000-04-12372374367374318,0001,870
2000-04-11373375370374256,0001,870
2000-04-10365375365374342,0001,870
2000-04-07370374364365422,0001,825
2000-04-06355370354370545,0001,850
2000-04-05350360349354700,0001,770
2000-04-04340352339347455,0001,735
2000-04-03328340328340280,0001,700
2000-03-31338339310324289,0001,620
2000-03-30329338328328284,0001,640
2000-03-29347347335344262,0001,720
2000-03-28320349320349395,0001,745
2000-03-27319349319347985,0001,735
2000-03-24310320309320601,0001,600
2000-03-23302308300300516,0001,500
2000-03-22300314290300468,0001,500
2000-03-21291300290300200,0001,500
2000-03-17286292283290449,0001,450
2000-03-16288288281281377,0001,405
2000-03-15293293280283529,0001,415
2000-03-14294297284289423,0001,445
2000-03-132943052902941,001,0001,470
2000-03-103013012922942,067,0001,470
2000-03-09283285280281702,0001,405
2000-03-08285288282282466,0001,410
2000-03-07295300285288638,0001,440
2000-03-06288301288295464,0001,475
2000-03-03286297285286391,0001,430
2000-03-02288293285285364,0001,425
2000-03-01290300288299310,0001,495
2000-02-29285295283295212,0001,475
2000-02-28282282280280380,0001,400
2000-02-25291291285286400,0001,430
2000-02-24302302287287363,0001,435
2000-02-23299305299302335,0001,510
2000-02-22294304292301404,0001,505
2000-02-21300300291294270,0001,470
2000-02-18298303295300662,0001,500
2000-02-17301301296297376,0001,485
2000-02-16282298281296465,0001,480
2000-02-15281284279282751,0001,410
2000-02-14290294281281492,0001,405
2000-02-10290295288290731,0001,450
2000-02-09293297291291188,0001,455
2000-02-08293298292298195,0001,490
2000-02-07292299292296104,0001,480
2000-02-04301302290290385,0001,450
2000-02-03299306299306217,0001,530
2000-02-02302307298298285,0001,490
2000-02-01307310300310141,0001,550
2000-01-31300304295304294,0001,520
2000-01-28309310300304481,0001,520
2000-01-27300308300304241,0001,520
2000-01-26308309301305395,0001,525
2000-01-25305305300300280,0001,500
2000-01-24310313306309273,0001,545
2000-01-21312315310313216,0001,565
2000-01-20318334317330362,0001,650
2000-01-19326329318318168,0001,590
2000-01-18332336327331405,0001,655
2000-01-17315340315337709,0001,685
2000-01-14303311298310607,0001,550
2000-01-13291312290307500,0001,535
2000-01-12290300288289364,0001,445
2000-01-11293296286290484,0001,450
2000-01-07310313290290413,0001,450
2000-01-06293304291294352,0001,470
2000-01-05286310285287593,0001,435
2000-01-04284286279282270,0001,410

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