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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 296 | 298 | 287 | 287 | 92,000 | 1,435 |
| 2000-12-28 | 294 | 299 | 288 | 293 | 111,000 | 1,465 |
| 2000-12-27 | 291 | 299 | 291 | 299 | 151,000 | 1,495 |
| 2000-12-26 | 292 | 298 | 289 | 296 | 191,000 | 1,480 |
| 2000-12-25 | 300 | 301 | 293 | 294 | 237,000 | 1,470 |
| 2000-12-22 | 286 | 287 | 283 | 283 | 387,000 | 1,415 |
| 2000-12-21 | 292 | 296 | 286 | 286 | 512,000 | 1,430 |
| 2000-12-20 | 297 | 299 | 291 | 294 | 304,000 | 1,470 |
| 2000-12-19 | 301 | 303 | 296 | 296 | 244,000 | 1,480 |
| 2000-12-18 | 300 | 305 | 300 | 301 | 221,000 | 1,505 |
| 2000-12-15 | 300 | 306 | 300 | 302 | 458,000 | 1,510 |
| 2000-12-14 | 302 | 308 | 301 | 306 | 368,000 | 1,530 |
| 2000-12-13 | 300 | 307 | 298 | 302 | 373,000 | 1,510 |
| 2000-12-12 | 303 | 306 | 300 | 303 | 506,000 | 1,515 |
| 2000-12-11 | 304 | 310 | 303 | 303 | 274,000 | 1,515 |
| 2000-12-08 | 298 | 308 | 298 | 300 | 2,549,000 | 1,500 |
| 2000-12-07 | 303 | 304 | 299 | 299 | 274,000 | 1,495 |
| 2000-12-06 | 306 | 311 | 304 | 304 | 227,000 | 1,520 |
| 2000-12-05 | 311 | 314 | 305 | 305 | 224,000 | 1,525 |
| 2000-12-04 | 310 | 318 | 309 | 311 | 180,000 | 1,555 |
| 2000-12-01 | 313 | 319 | 311 | 311 | 258,000 | 1,555 |
| 2000-11-30 | 303 | 313 | 303 | 308 | 209,000 | 1,540 |
| 2000-11-29 | 307 | 307 | 300 | 303 | 110,000 | 1,515 |
| 2000-11-28 | 301 | 310 | 300 | 305 | 163,000 | 1,525 |
| 2000-11-27 | 298 | 304 | 298 | 302 | 191,000 | 1,510 |
| 2000-11-24 | 300 | 303 | 296 | 297 | 255,000 | 1,485 |
| 2000-11-22 | 299 | 301 | 294 | 295 | 328,000 | 1,475 |
| 2000-11-21 | 299 | 304 | 296 | 303 | 181,000 | 1,515 |
| 2000-11-20 | 295 | 304 | 295 | 304 | 196,000 | 1,520 |
| 2000-11-17 | 299 | 300 | 298 | 298 | 210,000 | 1,490 |
| 2000-11-16 | 300 | 305 | 299 | 299 | 221,000 | 1,495 |
| 2000-11-15 | 310 | 316 | 299 | 300 | 338,000 | 1,500 |
| 2000-11-14 | 309 | 310 | 304 | 310 | 144,000 | 1,550 |
| 2000-11-13 | 315 | 315 | 302 | 304 | 287,000 | 1,520 |
| 2000-11-10 | 306 | 314 | 306 | 313 | 629,000 | 1,565 |
| 2000-11-09 | 316 | 317 | 307 | 311 | 387,000 | 1,555 |
| 2000-11-08 | 312 | 318 | 305 | 306 | 617,000 | 1,530 |
| 2000-11-07 | 322 | 329 | 322 | 327 | 133,000 | 1,635 |
| 2000-11-06 | 318 | 328 | 313 | 327 | 253,000 | 1,635 |
| 2000-11-02 | 314 | 319 | 311 | 317 | 195,000 | 1,585 |
| 2000-11-01 | 306 | 315 | 305 | 313 | 215,000 | 1,565 |
| 2000-10-31 | 307 | 314 | 307 | 310 | 195,000 | 1,550 |
| 2000-10-30 | 300 | 310 | 300 | 306 | 242,000 | 1,530 |
| 2000-10-27 | 300 | 314 | 296 | 296 | 423,000 | 1,480 |
| 2000-10-26 | 294 | 305 | 294 | 304 | 320,000 | 1,520 |
| 2000-10-25 | 300 | 300 | 293 | 295 | 331,000 | 1,475 |
| 2000-10-24 | 300 | 301 | 299 | 301 | 312,000 | 1,505 |
| 2000-10-23 | 305 | 306 | 301 | 301 | 219,000 | 1,505 |
| 2000-10-20 | 312 | 312 | 300 | 301 | 640,000 | 1,505 |
| 2000-10-19 | 310 | 315 | 305 | 309 | 325,000 | 1,545 |
| 2000-10-18 | 317 | 322 | 310 | 311 | 275,000 | 1,555 |
| 2000-10-17 | 319 | 321 | 315 | 315 | 248,000 | 1,575 |
| 2000-10-16 | 322 | 327 | 318 | 319 | 299,000 | 1,595 |
| 2000-10-13 | 321 | 329 | 321 | 324 | 486,000 | 1,620 |
| 2000-10-12 | 330 | 334 | 329 | 331 | 127,000 | 1,655 |
| 2000-10-11 | 319 | 336 | 319 | 332 | 321,000 | 1,660 |
| 2000-10-10 | 326 | 326 | 320 | 322 | 85,000 | 1,610 |
| 2000-10-06 | 328 | 328 | 317 | 326 | 187,000 | 1,630 |
| 2000-10-05 | 324 | 331 | 321 | 328 | 137,000 | 1,640 |
| 2000-10-04 | 323 | 339 | 323 | 334 | 272,000 | 1,670 |
| 2000-10-03 | 325 | 332 | 325 | 328 | 172,000 | 1,640 |
| 2000-10-02 | 320 | 324 | 315 | 323 | 254,000 | 1,615 |
| 2000-09-29 | 320 | 321 | 315 | 315 | 182,000 | 1,575 |
| 2000-09-28 | 321 | 325 | 319 | 319 | 99,000 | 1,595 |
| 2000-09-27 | 316 | 321 | 315 | 321 | 168,000 | 1,605 |
| 2000-09-26 | 318 | 318 | 315 | 316 | 232,000 | 1,580 |
| 2000-09-25 | 322 | 322 | 316 | 320 | 420,000 | 1,600 |
| 2000-09-22 | 322 | 322 | 315 | 318 | 321,000 | 1,590 |
| 2000-09-21 | 323 | 329 | 322 | 327 | 223,000 | 1,635 |
| 2000-09-20 | 322 | 329 | 320 | 329 | 208,000 | 1,645 |
| 2000-09-19 | 318 | 323 | 313 | 322 | 200,000 | 1,610 |
| 2000-09-18 | 324 | 327 | 317 | 318 | 247,000 | 1,590 |
| 2000-09-14 | 325 | 329 | 320 | 329 | 403,000 | 1,645 |
| 2000-09-13 | 324 | 332 | 320 | 322 | 442,000 | 1,610 |
| 2000-09-12 | 331 | 336 | 324 | 325 | 285,000 | 1,625 |
| 2000-09-11 | 343 | 345 | 330 | 331 | 214,000 | 1,655 |
| 2000-09-08 | 337 | 344 | 332 | 342 | 1,346,000 | 1,710 |
| 2000-09-07 | 335 | 337 | 333 | 335 | 171,000 | 1,675 |
| 2000-09-06 | 334 | 339 | 334 | 335 | 146,000 | 1,675 |
| 2000-09-05 | 332 | 337 | 327 | 329 | 107,000 | 1,645 |
| 2000-09-04 | 328 | 336 | 326 | 327 | 124,000 | 1,635 |
| 2000-09-01 | 332 | 336 | 330 | 330 | 122,000 | 1,650 |
| 2000-08-31 | 338 | 341 | 334 | 337 | 133,000 | 1,685 |
| 2000-08-30 | 330 | 339 | 330 | 333 | 93,000 | 1,665 |
| 2000-08-29 | 325 | 335 | 323 | 333 | 148,000 | 1,665 |
| 2000-08-28 | 331 | 336 | 325 | 330 | 179,000 | 1,650 |
| 2000-08-25 | 343 | 343 | 330 | 341 | 151,000 | 1,705 |
| 2000-08-24 | 331 | 345 | 331 | 345 | 270,000 | 1,725 |
| 2000-08-23 | 331 | 335 | 325 | 327 | 137,000 | 1,635 |
| 2000-08-22 | 330 | 346 | 329 | 346 | 251,000 | 1,730 |
| 2000-08-21 | 330 | 337 | 325 | 325 | 107,000 | 1,625 |
| 2000-08-18 | 327 | 335 | 326 | 335 | 190,000 | 1,675 |
| 2000-08-17 | 329 | 329 | 323 | 327 | 130,000 | 1,635 |
| 2000-08-16 | 322 | 330 | 322 | 328 | 128,000 | 1,640 |
| 2000-08-15 | 325 | 330 | 321 | 327 | 126,000 | 1,635 |
| 2000-08-14 | 328 | 334 | 325 | 325 | 95,000 | 1,625 |
| 2000-08-11 | 329 | 336 | 329 | 333 | 651,000 | 1,665 |
| 2000-08-10 | 320 | 335 | 320 | 334 | 211,000 | 1,670 |
| 2000-08-09 | 317 | 330 | 315 | 328 | 199,000 | 1,640 |
| 2000-08-08 | 315 | 320 | 312 | 313 | 339,000 | 1,565 |
| 2000-08-07 | 316 | 323 | 315 | 319 | 243,000 | 1,595 |
| 2000-08-04 | 316 | 329 | 312 | 317 | 268,000 | 1,585 |
| 2000-08-03 | 313 | 315 | 310 | 312 | 220,000 | 1,560 |
| 2000-08-02 | 317 | 321 | 310 | 321 | 241,000 | 1,605 |
| 2000-08-01 | 311 | 323 | 310 | 318 | 407,000 | 1,590 |
| 2000-07-31 | 332 | 332 | 315 | 315 | 307,000 | 1,575 |
| 2000-07-28 | 323 | 335 | 320 | 335 | 328,000 | 1,675 |
| 2000-07-27 | 326 | 329 | 318 | 323 | 303,000 | 1,615 |
| 2000-07-26 | 329 | 330 | 325 | 326 | 278,000 | 1,630 |
| 2000-07-25 | 328 | 334 | 328 | 334 | 231,000 | 1,670 |
| 2000-07-24 | 343 | 343 | 325 | 327 | 249,000 | 1,635 |
| 2000-07-21 | 345 | 350 | 338 | 343 | 117,000 | 1,715 |
| 2000-07-19 | 341 | 346 | 336 | 343 | 207,000 | 1,715 |
| 2000-07-18 | 348 | 350 | 336 | 341 | 253,000 | 1,705 |
| 2000-07-17 | 341 | 353 | 341 | 351 | 187,000 | 1,755 |
| 2000-07-14 | 334 | 344 | 334 | 341 | 391,000 | 1,705 |
| 2000-07-13 | 348 | 350 | 335 | 339 | 318,000 | 1,695 |
| 2000-07-12 | 350 | 351 | 346 | 350 | 187,000 | 1,750 |
| 2000-07-11 | 355 | 355 | 348 | 350 | 452,000 | 1,750 |
| 2000-07-10 | 357 | 361 | 357 | 360 | 221,000 | 1,800 |
| 2000-07-07 | 361 | 375 | 357 | 362 | 159,000 | 1,810 |
| 2000-07-06 | 358 | 365 | 356 | 356 | 191,000 | 1,780 |
| 2000-07-05 | 362 | 366 | 358 | 358 | 165,000 | 1,790 |
| 2000-07-04 | 371 | 372 | 360 | 361 | 232,000 | 1,805 |
| 2000-07-03 | 370 | 380 | 370 | 379 | 311,000 | 1,895 |
| 2000-06-30 | 371 | 374 | 369 | 369 | 161,000 | 1,845 |
| 2000-06-29 | 372 | 372 | 364 | 366 | 105,000 | 1,830 |
| 2000-06-28 | 365 | 370 | 360 | 362 | 256,000 | 1,810 |
| 2000-06-27 | 366 | 374 | 363 | 370 | 129,000 | 1,850 |
| 2000-06-26 | 355 | 366 | 355 | 361 | 163,000 | 1,805 |
| 2000-06-23 | 359 | 362 | 353 | 355 | 283,000 | 1,775 |
| 2000-06-22 | 370 | 373 | 361 | 363 | 280,000 | 1,815 |
| 2000-06-21 | 374 | 374 | 365 | 372 | 186,000 | 1,860 |
| 2000-06-20 | 375 | 378 | 370 | 373 | 130,000 | 1,865 |
| 2000-06-19 | 368 | 374 | 368 | 371 | 122,000 | 1,855 |
| 2000-06-16 | 368 | 374 | 368 | 368 | 186,000 | 1,840 |
| 2000-06-15 | 375 | 375 | 370 | 370 | 230,000 | 1,850 |
| 2000-06-14 | 375 | 375 | 368 | 375 | 422,000 | 1,875 |
| 2000-06-13 | 375 | 378 | 369 | 370 | 330,000 | 1,850 |
| 2000-06-12 | 353 | 375 | 352 | 372 | 481,000 | 1,860 |
| 2000-06-09 | 343 | 351 | 341 | 346 | 1,564,000 | 1,730 |
| 2000-06-08 | 355 | 360 | 350 | 353 | 195,000 | 1,765 |
| 2000-06-07 | 342 | 352 | 341 | 351 | 152,000 | 1,755 |
| 2000-06-06 | 334 | 345 | 334 | 342 | 155,000 | 1,710 |
| 2000-06-05 | 337 | 347 | 332 | 339 | 157,000 | 1,695 |
| 2000-06-02 | 343 | 348 | 338 | 342 | 229,000 | 1,710 |
| 2000-06-01 | 342 | 350 | 337 | 350 | 133,000 | 1,750 |
| 2000-05-31 | 329 | 350 | 329 | 346 | 212,000 | 1,730 |
| 2000-05-30 | 345 | 348 | 340 | 344 | 138,000 | 1,720 |
| 2000-05-29 | 342 | 350 | 336 | 350 | 137,000 | 1,750 |
| 2000-05-26 | 348 | 352 | 334 | 347 | 245,000 | 1,735 |
| 2000-05-25 | 345 | 353 | 340 | 353 | 128,000 | 1,765 |
| 2000-05-24 | 357 | 359 | 350 | 350 | 253,000 | 1,750 |
| 2000-05-23 | 350 | 355 | 349 | 355 | 304,000 | 1,775 |
| 2000-05-22 | 345 | 355 | 342 | 352 | 299,000 | 1,760 |
| 2000-05-19 | 336 | 342 | 336 | 341 | 198,000 | 1,705 |
| 2000-05-18 | 332 | 340 | 331 | 336 | 196,000 | 1,680 |
| 2000-05-17 | 331 | 339 | 331 | 334 | 183,000 | 1,670 |
| 2000-05-16 | 338 | 341 | 335 | 341 | 206,000 | 1,705 |
| 2000-05-15 | 338 | 342 | 330 | 341 | 258,000 | 1,705 |
| 2000-05-12 | 330 | 338 | 316 | 338 | 1,225,000 | 1,690 |
| 2000-05-11 | 330 | 340 | 325 | 330 | 352,000 | 1,650 |
| 2000-05-10 | 339 | 339 | 326 | 335 | 292,000 | 1,675 |
| 2000-05-09 | 335 | 341 | 335 | 339 | 200,000 | 1,695 |
| 2000-05-08 | 340 | 341 | 330 | 331 | 198,000 | 1,655 |
| 2000-05-02 | 340 | 340 | 330 | 340 | 152,000 | 1,700 |
| 2000-05-01 | 335 | 335 | 325 | 335 | 221,000 | 1,675 |
| 2000-04-28 | 321 | 336 | 321 | 328 | 310,000 | 1,640 |
| 2000-04-27 | 330 | 335 | 315 | 315 | 499,000 | 1,575 |
| 2000-04-26 | 331 | 337 | 330 | 330 | 437,000 | 1,650 |
| 2000-04-25 | 348 | 348 | 325 | 331 | 520,000 | 1,655 |
| 2000-04-24 | 318 | 355 | 315 | 348 | 1,092,000 | 1,740 |
| 2000-04-21 | 334 | 336 | 300 | 318 | 1,851,000 | 1,590 |
| 2000-04-20 | 335 | 338 | 316 | 336 | 768,000 | 1,680 |
| 2000-04-19 | 334 | 341 | 330 | 335 | 691,000 | 1,675 |
| 2000-04-18 | 370 | 371 | 335 | 344 | 486,000 | 1,720 |
| 2000-04-17 | 369 | 386 | 360 | 364 | 526,000 | 1,820 |
| 2000-04-14 | 377 | 385 | 373 | 384 | 858,000 | 1,920 |
| 2000-04-13 | 373 | 380 | 370 | 375 | 397,000 | 1,875 |
| 2000-04-12 | 372 | 374 | 367 | 374 | 318,000 | 1,870 |
| 2000-04-11 | 373 | 375 | 370 | 374 | 256,000 | 1,870 |
| 2000-04-10 | 365 | 375 | 365 | 374 | 342,000 | 1,870 |
| 2000-04-07 | 370 | 374 | 364 | 365 | 422,000 | 1,825 |
| 2000-04-06 | 355 | 370 | 354 | 370 | 545,000 | 1,850 |
| 2000-04-05 | 350 | 360 | 349 | 354 | 700,000 | 1,770 |
| 2000-04-04 | 340 | 352 | 339 | 347 | 455,000 | 1,735 |
| 2000-04-03 | 328 | 340 | 328 | 340 | 280,000 | 1,700 |
| 2000-03-31 | 338 | 339 | 310 | 324 | 289,000 | 1,620 |
| 2000-03-30 | 329 | 338 | 328 | 328 | 284,000 | 1,640 |
| 2000-03-29 | 347 | 347 | 335 | 344 | 262,000 | 1,720 |
| 2000-03-28 | 320 | 349 | 320 | 349 | 395,000 | 1,745 |
| 2000-03-27 | 319 | 349 | 319 | 347 | 985,000 | 1,735 |
| 2000-03-24 | 310 | 320 | 309 | 320 | 601,000 | 1,600 |
| 2000-03-23 | 302 | 308 | 300 | 300 | 516,000 | 1,500 |
| 2000-03-22 | 300 | 314 | 290 | 300 | 468,000 | 1,500 |
| 2000-03-21 | 291 | 300 | 290 | 300 | 200,000 | 1,500 |
| 2000-03-17 | 286 | 292 | 283 | 290 | 449,000 | 1,450 |
| 2000-03-16 | 288 | 288 | 281 | 281 | 377,000 | 1,405 |
| 2000-03-15 | 293 | 293 | 280 | 283 | 529,000 | 1,415 |
| 2000-03-14 | 294 | 297 | 284 | 289 | 423,000 | 1,445 |
| 2000-03-13 | 294 | 305 | 290 | 294 | 1,001,000 | 1,470 |
| 2000-03-10 | 301 | 301 | 292 | 294 | 2,067,000 | 1,470 |
| 2000-03-09 | 283 | 285 | 280 | 281 | 702,000 | 1,405 |
| 2000-03-08 | 285 | 288 | 282 | 282 | 466,000 | 1,410 |
| 2000-03-07 | 295 | 300 | 285 | 288 | 638,000 | 1,440 |
| 2000-03-06 | 288 | 301 | 288 | 295 | 464,000 | 1,475 |
| 2000-03-03 | 286 | 297 | 285 | 286 | 391,000 | 1,430 |
| 2000-03-02 | 288 | 293 | 285 | 285 | 364,000 | 1,425 |
| 2000-03-01 | 290 | 300 | 288 | 299 | 310,000 | 1,495 |
| 2000-02-29 | 285 | 295 | 283 | 295 | 212,000 | 1,475 |
| 2000-02-28 | 282 | 282 | 280 | 280 | 380,000 | 1,400 |
| 2000-02-25 | 291 | 291 | 285 | 286 | 400,000 | 1,430 |
| 2000-02-24 | 302 | 302 | 287 | 287 | 363,000 | 1,435 |
| 2000-02-23 | 299 | 305 | 299 | 302 | 335,000 | 1,510 |
| 2000-02-22 | 294 | 304 | 292 | 301 | 404,000 | 1,505 |
| 2000-02-21 | 300 | 300 | 291 | 294 | 270,000 | 1,470 |
| 2000-02-18 | 298 | 303 | 295 | 300 | 662,000 | 1,500 |
| 2000-02-17 | 301 | 301 | 296 | 297 | 376,000 | 1,485 |
| 2000-02-16 | 282 | 298 | 281 | 296 | 465,000 | 1,480 |
| 2000-02-15 | 281 | 284 | 279 | 282 | 751,000 | 1,410 |
| 2000-02-14 | 290 | 294 | 281 | 281 | 492,000 | 1,405 |
| 2000-02-10 | 290 | 295 | 288 | 290 | 731,000 | 1,450 |
| 2000-02-09 | 293 | 297 | 291 | 291 | 188,000 | 1,455 |
| 2000-02-08 | 293 | 298 | 292 | 298 | 195,000 | 1,490 |
| 2000-02-07 | 292 | 299 | 292 | 296 | 104,000 | 1,480 |
| 2000-02-04 | 301 | 302 | 290 | 290 | 385,000 | 1,450 |
| 2000-02-03 | 299 | 306 | 299 | 306 | 217,000 | 1,530 |
| 2000-02-02 | 302 | 307 | 298 | 298 | 285,000 | 1,490 |
| 2000-02-01 | 307 | 310 | 300 | 310 | 141,000 | 1,550 |
| 2000-01-31 | 300 | 304 | 295 | 304 | 294,000 | 1,520 |
| 2000-01-28 | 309 | 310 | 300 | 304 | 481,000 | 1,520 |
| 2000-01-27 | 300 | 308 | 300 | 304 | 241,000 | 1,520 |
| 2000-01-26 | 308 | 309 | 301 | 305 | 395,000 | 1,525 |
| 2000-01-25 | 305 | 305 | 300 | 300 | 280,000 | 1,500 |
| 2000-01-24 | 310 | 313 | 306 | 309 | 273,000 | 1,545 |
| 2000-01-21 | 312 | 315 | 310 | 313 | 216,000 | 1,565 |
| 2000-01-20 | 318 | 334 | 317 | 330 | 362,000 | 1,650 |
| 2000-01-19 | 326 | 329 | 318 | 318 | 168,000 | 1,590 |
| 2000-01-18 | 332 | 336 | 327 | 331 | 405,000 | 1,655 |
| 2000-01-17 | 315 | 340 | 315 | 337 | 709,000 | 1,685 |
| 2000-01-14 | 303 | 311 | 298 | 310 | 607,000 | 1,550 |
| 2000-01-13 | 291 | 312 | 290 | 307 | 500,000 | 1,535 |
| 2000-01-12 | 290 | 300 | 288 | 289 | 364,000 | 1,445 |
| 2000-01-11 | 293 | 296 | 286 | 290 | 484,000 | 1,450 |
| 2000-01-07 | 310 | 313 | 290 | 290 | 413,000 | 1,450 |
| 2000-01-06 | 293 | 304 | 291 | 294 | 352,000 | 1,470 |
| 2000-01-05 | 286 | 310 | 285 | 287 | 593,000 | 1,435 |
| 2000-01-04 | 284 | 286 | 279 | 282 | 270,000 | 1,410 |
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
