2602 日清オイリオグループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 354 | 355 | 344 | 350 | 141,000 | 1,750 |
| 2001-12-27 | 336 | 349 | 334 | 349 | 204,000 | 1,745 |
| 2001-12-26 | 346 | 349 | 341 | 341 | 119,000 | 1,705 |
| 2001-12-25 | 349 | 352 | 346 | 346 | 200,000 | 1,730 |
| 2001-12-21 | 347 | 354 | 341 | 349 | 244,000 | 1,745 |
| 2001-12-20 | 356 | 356 | 347 | 347 | 223,000 | 1,735 |
| 2001-12-19 | 350 | 357 | 349 | 357 | 212,000 | 1,785 |
| 2001-12-18 | 345 | 353 | 344 | 349 | 195,000 | 1,745 |
| 2001-12-17 | 352 | 352 | 340 | 340 | 157,000 | 1,700 |
| 2001-12-14 | 343 | 354 | 317 | 348 | 3,237,000 | 1,740 |
| 2001-12-13 | 348 | 358 | 335 | 339 | 297,000 | 1,695 |
| 2001-12-12 | 347 | 359 | 343 | 357 | 269,000 | 1,785 |
| 2001-12-11 | 348 | 348 | 343 | 343 | 159,000 | 1,715 |
| 2001-12-10 | 335 | 350 | 330 | 345 | 224,000 | 1,725 |
| 2001-12-07 | 343 | 346 | 333 | 336 | 458,000 | 1,680 |
| 2001-12-06 | 345 | 357 | 345 | 345 | 383,000 | 1,725 |
| 2001-12-05 | 343 | 346 | 335 | 340 | 345,000 | 1,700 |
| 2001-12-04 | 342 | 346 | 338 | 341 | 205,000 | 1,705 |
| 2001-12-03 | 354 | 356 | 334 | 337 | 357,000 | 1,685 |
| 2001-11-30 | 352 | 356 | 351 | 355 | 173,000 | 1,775 |
| 2001-11-29 | 352 | 360 | 348 | 354 | 313,000 | 1,770 |
| 2001-11-28 | 348 | 360 | 346 | 347 | 280,000 | 1,735 |
| 2001-11-27 | 360 | 367 | 353 | 353 | 581,000 | 1,765 |
| 2001-11-26 | 355 | 374 | 352 | 374 | 359,000 | 1,870 |
| 2001-11-22 | 342 | 354 | 340 | 354 | 361,000 | 1,770 |
| 2001-11-21 | 333 | 345 | 332 | 343 | 332,000 | 1,715 |
| 2001-11-20 | 329 | 335 | 325 | 330 | 302,000 | 1,650 |
| 2001-11-19 | 323 | 343 | 323 | 325 | 553,000 | 1,625 |
| 2001-11-16 | 326 | 340 | 323 | 328 | 394,000 | 1,640 |
| 2001-11-15 | 320 | 331 | 319 | 331 | 187,000 | 1,655 |
| 2001-11-14 | 325 | 325 | 318 | 319 | 170,000 | 1,595 |
| 2001-11-13 | 316 | 321 | 316 | 320 | 132,000 | 1,600 |
| 2001-11-12 | 321 | 324 | 315 | 315 | 110,000 | 1,575 |
| 2001-11-09 | 329 | 330 | 316 | 316 | 445,000 | 1,580 |
| 2001-11-08 | 324 | 331 | 320 | 331 | 194,000 | 1,655 |
| 2001-11-07 | 336 | 336 | 323 | 324 | 180,000 | 1,620 |
| 2001-11-06 | 334 | 334 | 327 | 331 | 114,000 | 1,655 |
| 2001-11-05 | 334 | 334 | 328 | 334 | 110,000 | 1,670 |
| 2001-11-02 | 332 | 333 | 322 | 325 | 251,000 | 1,625 |
| 2001-11-01 | 337 | 338 | 327 | 329 | 192,000 | 1,645 |
| 2001-10-31 | 345 | 348 | 336 | 336 | 168,000 | 1,680 |
| 2001-10-30 | 332 | 343 | 332 | 336 | 234,000 | 1,680 |
| 2001-10-29 | 346 | 352 | 334 | 334 | 84,000 | 1,670 |
| 2001-10-26 | 350 | 351 | 344 | 344 | 180,000 | 1,720 |
| 2001-10-25 | 341 | 352 | 339 | 349 | 247,000 | 1,745 |
| 2001-10-24 | 336 | 342 | 333 | 340 | 221,000 | 1,700 |
| 2001-10-23 | 334 | 346 | 332 | 345 | 218,000 | 1,725 |
| 2001-10-22 | 336 | 336 | 327 | 329 | 120,000 | 1,645 |
| 2001-10-19 | 331 | 336 | 327 | 333 | 207,000 | 1,665 |
| 2001-10-18 | 336 | 340 | 326 | 326 | 196,000 | 1,630 |
| 2001-10-17 | 351 | 351 | 336 | 336 | 310,000 | 1,680 |
| 2001-10-16 | 344 | 354 | 342 | 351 | 252,000 | 1,755 |
| 2001-10-15 | 340 | 346 | 337 | 338 | 100,000 | 1,690 |
| 2001-10-12 | 350 | 350 | 331 | 342 | 976,000 | 1,710 |
| 2001-10-11 | 342 | 342 | 332 | 340 | 281,000 | 1,700 |
| 2001-10-10 | 336 | 341 | 332 | 332 | 128,000 | 1,660 |
| 2001-10-09 | 337 | 349 | 336 | 339 | 143,000 | 1,695 |
| 2001-10-05 | 352 | 354 | 341 | 345 | 225,000 | 1,725 |
| 2001-10-04 | 346 | 360 | 345 | 357 | 285,000 | 1,785 |
| 2001-10-03 | 351 | 358 | 342 | 349 | 245,000 | 1,745 |
| 2001-10-02 | 359 | 364 | 351 | 363 | 171,000 | 1,815 |
| 2001-10-01 | 345 | 367 | 332 | 358 | 433,000 | 1,790 |
| 2001-09-28 | 359 | 362 | 354 | 355 | 196,000 | 1,775 |
| 2001-09-27 | 341 | 360 | 341 | 359 | 113,000 | 1,795 |
| 2001-09-26 | 353 | 360 | 350 | 357 | 148,000 | 1,785 |
| 2001-09-25 | 353 | 356 | 346 | 352 | 139,000 | 1,760 |
| 2001-09-21 | 360 | 360 | 331 | 353 | 525,000 | 1,765 |
| 2001-09-20 | 341 | 370 | 332 | 359 | 697,000 | 1,795 |
| 2001-09-19 | 329 | 347 | 328 | 346 | 568,000 | 1,730 |
| 2001-09-18 | 313 | 334 | 313 | 326 | 409,000 | 1,630 |
| 2001-09-17 | 318 | 318 | 310 | 318 | 574,000 | 1,590 |
| 2001-09-14 | 292 | 318 | 292 | 318 | 1,215,000 | 1,590 |
| 2001-09-13 | 295 | 297 | 291 | 291 | 582,000 | 1,455 |
| 2001-09-12 | 299 | 305 | 290 | 291 | 245,000 | 1,455 |
| 2001-09-11 | 311 | 314 | 308 | 309 | 234,000 | 1,545 |
| 2001-09-10 | 316 | 321 | 307 | 307 | 343,000 | 1,535 |
| 2001-09-07 | 334 | 334 | 325 | 325 | 282,000 | 1,625 |
| 2001-09-06 | 336 | 349 | 332 | 339 | 316,000 | 1,695 |
| 2001-09-05 | 333 | 340 | 326 | 331 | 266,000 | 1,655 |
| 2001-09-04 | 335 | 345 | 333 | 341 | 367,000 | 1,705 |
| 2001-09-03 | 347 | 355 | 332 | 333 | 325,000 | 1,665 |
| 2001-08-31 | 351 | 354 | 346 | 347 | 228,000 | 1,735 |
| 2001-08-30 | 362 | 366 | 356 | 360 | 197,000 | 1,800 |
| 2001-08-29 | 379 | 382 | 365 | 366 | 206,000 | 1,830 |
| 2001-08-28 | 374 | 380 | 372 | 378 | 157,000 | 1,890 |
| 2001-08-27 | 380 | 382 | 374 | 377 | 170,000 | 1,885 |
| 2001-08-24 | 369 | 379 | 366 | 374 | 177,000 | 1,870 |
| 2001-08-23 | 370 | 375 | 365 | 365 | 314,000 | 1,825 |
| 2001-08-22 | 370 | 385 | 369 | 375 | 307,000 | 1,875 |
| 2001-08-21 | 384 | 384 | 368 | 373 | 237,000 | 1,865 |
| 2001-08-20 | 380 | 387 | 374 | 374 | 160,000 | 1,870 |
| 2001-08-17 | 383 | 394 | 379 | 383 | 217,000 | 1,915 |
| 2001-08-16 | 395 | 395 | 385 | 388 | 229,000 | 1,940 |
| 2001-08-15 | 402 | 402 | 392 | 392 | 256,000 | 1,960 |
| 2001-08-14 | 394 | 403 | 391 | 403 | 432,000 | 2,015 |
| 2001-08-13 | 394 | 394 | 384 | 389 | 200,000 | 1,945 |
| 2001-08-10 | 379 | 395 | 379 | 393 | 544,000 | 1,965 |
| 2001-08-09 | 393 | 395 | 383 | 384 | 201,000 | 1,920 |
| 2001-08-08 | 397 | 400 | 395 | 395 | 193,000 | 1,975 |
| 2001-08-07 | 395 | 400 | 393 | 398 | 242,000 | 1,990 |
| 2001-08-06 | 393 | 398 | 390 | 394 | 251,000 | 1,970 |
| 2001-08-03 | 395 | 397 | 389 | 389 | 143,000 | 1,945 |
| 2001-08-02 | 393 | 400 | 393 | 400 | 436,000 | 2,000 |
| 2001-08-01 | 393 | 394 | 390 | 392 | 221,000 | 1,960 |
| 2001-07-31 | 387 | 393 | 386 | 393 | 219,000 | 1,965 |
| 2001-07-30 | 391 | 393 | 382 | 385 | 224,000 | 1,925 |
| 2001-07-27 | 389 | 390 | 382 | 389 | 269,000 | 1,945 |
| 2001-07-26 | 382 | 391 | 380 | 389 | 230,000 | 1,945 |
| 2001-07-25 | 383 | 387 | 381 | 382 | 174,000 | 1,910 |
| 2001-07-24 | 376 | 386 | 376 | 386 | 138,000 | 1,930 |
| 2001-07-23 | 388 | 388 | 372 | 375 | 157,000 | 1,875 |
| 2001-07-19 | 388 | 390 | 385 | 387 | 168,000 | 1,935 |
| 2001-07-18 | 390 | 391 | 385 | 387 | 210,000 | 1,935 |
| 2001-07-17 | 383 | 389 | 383 | 389 | 168,000 | 1,945 |
| 2001-07-16 | 390 | 390 | 384 | 388 | 141,000 | 1,940 |
| 2001-07-13 | 375 | 386 | 375 | 386 | 801,000 | 1,930 |
| 2001-07-12 | 384 | 385 | 376 | 378 | 226,000 | 1,890 |
| 2001-07-11 | 386 | 390 | 370 | 374 | 200,000 | 1,870 |
| 2001-07-10 | 391 | 392 | 386 | 389 | 271,000 | 1,945 |
| 2001-07-09 | 388 | 391 | 385 | 391 | 208,000 | 1,955 |
| 2001-07-06 | 388 | 390 | 384 | 388 | 300,000 | 1,940 |
| 2001-07-05 | 382 | 388 | 376 | 385 | 241,000 | 1,925 |
| 2001-07-04 | 386 | 389 | 374 | 380 | 350,000 | 1,900 |
| 2001-07-03 | 391 | 392 | 387 | 391 | 163,000 | 1,955 |
| 2001-07-02 | 394 | 394 | 382 | 386 | 221,000 | 1,930 |
| 2001-06-29 | 389 | 395 | 383 | 395 | 263,000 | 1,975 |
| 2001-06-28 | 387 | 391 | 380 | 382 | 234,000 | 1,910 |
| 2001-06-27 | 393 | 393 | 387 | 391 | 185,000 | 1,955 |
| 2001-06-26 | 388 | 395 | 388 | 393 | 226,000 | 1,965 |
| 2001-06-25 | 390 | 395 | 385 | 387 | 299,000 | 1,935 |
| 2001-06-22 | 386 | 388 | 378 | 388 | 213,000 | 1,940 |
| 2001-06-21 | 372 | 389 | 372 | 386 | 292,000 | 1,930 |
| 2001-06-20 | 369 | 380 | 365 | 371 | 250,000 | 1,855 |
| 2001-06-19 | 379 | 385 | 362 | 368 | 242,000 | 1,840 |
| 2001-06-18 | 377 | 380 | 376 | 379 | 121,000 | 1,895 |
| 2001-06-15 | 373 | 384 | 372 | 382 | 213,000 | 1,910 |
| 2001-06-14 | 384 | 385 | 373 | 374 | 281,000 | 1,870 |
| 2001-06-13 | 382 | 390 | 377 | 385 | 231,000 | 1,925 |
| 2001-06-12 | 385 | 391 | 381 | 382 | 398,000 | 1,910 |
| 2001-06-11 | 384 | 398 | 383 | 390 | 415,000 | 1,950 |
| 2001-06-08 | 383 | 387 | 376 | 383 | 2,465,000 | 1,915 |
| 2001-06-07 | 377 | 378 | 368 | 378 | 233,000 | 1,890 |
| 2001-06-06 | 380 | 380 | 371 | 375 | 180,000 | 1,875 |
| 2001-06-05 | 374 | 382 | 368 | 380 | 340,000 | 1,900 |
| 2001-06-04 | 372 | 383 | 366 | 383 | 325,000 | 1,915 |
| 2001-06-01 | 367 | 370 | 360 | 370 | 198,000 | 1,850 |
| 2001-05-31 | 369 | 371 | 361 | 363 | 306,000 | 1,815 |
| 2001-05-30 | 369 | 372 | 363 | 364 | 242,000 | 1,820 |
| 2001-05-29 | 369 | 379 | 369 | 372 | 337,000 | 1,860 |
| 2001-05-28 | 373 | 378 | 370 | 374 | 327,000 | 1,870 |
| 2001-05-25 | 372 | 374 | 367 | 370 | 477,000 | 1,850 |
| 2001-05-24 | 361 | 369 | 358 | 362 | 239,000 | 1,810 |
| 2001-05-23 | 366 | 370 | 357 | 361 | 213,000 | 1,805 |
| 2001-05-22 | 371 | 377 | 366 | 366 | 418,000 | 1,830 |
| 2001-05-21 | 349 | 368 | 349 | 366 | 350,000 | 1,830 |
| 2001-05-18 | 355 | 357 | 349 | 353 | 267,000 | 1,765 |
| 2001-05-17 | 360 | 365 | 348 | 350 | 269,000 | 1,750 |
| 2001-05-16 | 366 | 366 | 348 | 350 | 328,000 | 1,750 |
| 2001-05-15 | 362 | 365 | 357 | 361 | 269,000 | 1,805 |
| 2001-05-14 | 375 | 375 | 360 | 370 | 267,000 | 1,850 |
| 2001-05-11 | 372 | 380 | 372 | 376 | 796,000 | 1,880 |
| 2001-05-10 | 356 | 372 | 356 | 364 | 238,000 | 1,820 |
| 2001-05-09 | 353 | 360 | 343 | 356 | 332,000 | 1,780 |
| 2001-05-08 | 364 | 367 | 356 | 360 | 275,000 | 1,800 |
| 2001-05-07 | 369 | 375 | 360 | 364 | 299,000 | 1,820 |
| 2001-05-02 | 374 | 377 | 371 | 373 | 135,000 | 1,865 |
| 2001-05-01 | 374 | 384 | 372 | 384 | 221,000 | 1,920 |
| 2001-04-27 | 378 | 380 | 363 | 370 | 233,000 | 1,850 |
| 2001-04-26 | 371 | 378 | 368 | 373 | 306,000 | 1,865 |
| 2001-04-25 | 370 | 374 | 368 | 371 | 229,000 | 1,855 |
| 2001-04-24 | 366 | 370 | 352 | 367 | 194,000 | 1,835 |
| 2001-04-23 | 365 | 374 | 345 | 361 | 196,000 | 1,805 |
| 2001-04-20 | 367 | 372 | 363 | 365 | 208,000 | 1,825 |
| 2001-04-19 | 369 | 372 | 365 | 367 | 447,000 | 1,835 |
| 2001-04-18 | 357 | 369 | 354 | 368 | 643,000 | 1,840 |
| 2001-04-17 | 360 | 360 | 343 | 347 | 318,000 | 1,735 |
| 2001-04-16 | 353 | 365 | 353 | 358 | 332,000 | 1,790 |
| 2001-04-13 | 353 | 354 | 347 | 351 | 707,000 | 1,755 |
| 2001-04-12 | 341 | 353 | 336 | 351 | 587,000 | 1,755 |
| 2001-04-11 | 331 | 347 | 328 | 346 | 276,000 | 1,730 |
| 2001-04-10 | 331 | 334 | 326 | 326 | 253,000 | 1,630 |
| 2001-04-09 | 346 | 346 | 327 | 327 | 321,000 | 1,635 |
| 2001-04-06 | 348 | 348 | 339 | 342 | 239,000 | 1,710 |
| 2001-04-05 | 345 | 349 | 337 | 341 | 202,000 | 1,705 |
| 2001-04-04 | 335 | 349 | 331 | 349 | 413,000 | 1,745 |
| 2001-04-03 | 338 | 348 | 331 | 331 | 214,000 | 1,655 |
| 2001-04-02 | 327 | 339 | 326 | 339 | 126,000 | 1,695 |
| 2001-03-30 | 346 | 350 | 325 | 325 | 271,000 | 1,625 |
| 2001-03-29 | 344 | 346 | 334 | 334 | 194,000 | 1,670 |
| 2001-03-28 | 337 | 349 | 332 | 344 | 214,000 | 1,720 |
| 2001-03-27 | 347 | 347 | 333 | 335 | 185,000 | 1,675 |
| 2001-03-26 | 338 | 348 | 331 | 348 | 322,000 | 1,740 |
| 2001-03-23 | 327 | 340 | 327 | 340 | 210,000 | 1,700 |
| 2001-03-22 | 335 | 338 | 322 | 330 | 250,000 | 1,650 |
| 2001-03-21 | 317 | 340 | 314 | 340 | 481,000 | 1,700 |
| 2001-03-19 | 323 | 341 | 310 | 322 | 330,000 | 1,610 |
| 2001-03-16 | 320 | 327 | 316 | 325 | 256,000 | 1,625 |
| 2001-03-15 | 303 | 326 | 301 | 322 | 330,000 | 1,610 |
| 2001-03-14 | 308 | 312 | 305 | 307 | 256,000 | 1,535 |
| 2001-03-13 | 315 | 321 | 306 | 307 | 497,000 | 1,535 |
| 2001-03-12 | 334 | 338 | 315 | 315 | 446,000 | 1,575 |
| 2001-03-09 | 314 | 339 | 314 | 333 | 1,871,000 | 1,665 |
| 2001-03-08 | 325 | 330 | 322 | 322 | 280,000 | 1,610 |
| 2001-03-07 | 328 | 338 | 324 | 324 | 304,000 | 1,620 |
| 2001-03-06 | 343 | 343 | 330 | 332 | 365,000 | 1,660 |
| 2001-03-05 | 344 | 352 | 343 | 343 | 282,000 | 1,715 |
| 2001-03-02 | 346 | 352 | 344 | 344 | 394,000 | 1,720 |
| 2001-03-01 | 345 | 352 | 345 | 351 | 386,000 | 1,755 |
| 2001-02-28 | 346 | 352 | 346 | 347 | 362,000 | 1,735 |
| 2001-02-27 | 345 | 354 | 343 | 343 | 606,000 | 1,715 |
| 2001-02-26 | 345 | 350 | 343 | 345 | 232,000 | 1,725 |
| 2001-02-23 | 335 | 345 | 335 | 344 | 280,000 | 1,720 |
| 2001-02-22 | 325 | 338 | 325 | 333 | 225,000 | 1,665 |
| 2001-02-21 | 342 | 343 | 337 | 337 | 222,000 | 1,685 |
| 2001-02-20 | 338 | 342 | 337 | 341 | 286,000 | 1,705 |
| 2001-02-19 | 327 | 341 | 325 | 333 | 336,000 | 1,665 |
| 2001-02-16 | 331 | 341 | 327 | 327 | 293,000 | 1,635 |
| 2001-02-15 | 326 | 335 | 326 | 331 | 298,000 | 1,655 |
| 2001-02-14 | 327 | 334 | 324 | 328 | 455,000 | 1,640 |
| 2001-02-13 | 325 | 330 | 323 | 327 | 232,000 | 1,635 |
| 2001-02-09 | 315 | 330 | 310 | 330 | 1,054,000 | 1,650 |
| 2001-02-08 | 317 | 317 | 306 | 310 | 329,000 | 1,550 |
| 2001-02-07 | 305 | 314 | 303 | 314 | 213,000 | 1,570 |
| 2001-02-06 | 308 | 310 | 305 | 306 | 216,000 | 1,530 |
| 2001-02-05 | 312 | 313 | 300 | 300 | 209,000 | 1,500 |
| 2001-02-02 | 301 | 311 | 301 | 306 | 283,000 | 1,530 |
| 2001-02-01 | 300 | 306 | 300 | 300 | 271,000 | 1,500 |
| 2001-01-31 | 305 | 306 | 298 | 303 | 297,000 | 1,515 |
| 2001-01-30 | 300 | 301 | 293 | 295 | 182,000 | 1,475 |
| 2001-01-29 | 295 | 298 | 295 | 298 | 171,000 | 1,490 |
| 2001-01-26 | 289 | 297 | 288 | 290 | 153,000 | 1,450 |
| 2001-01-25 | 290 | 297 | 290 | 290 | 238,000 | 1,450 |
| 2001-01-24 | 289 | 291 | 285 | 288 | 214,000 | 1,440 |
| 2001-01-23 | 285 | 291 | 283 | 284 | 159,000 | 1,420 |
| 2001-01-22 | 282 | 285 | 282 | 283 | 329,000 | 1,415 |
| 2001-01-19 | 285 | 288 | 282 | 282 | 233,000 | 1,410 |
| 2001-01-18 | 283 | 285 | 281 | 281 | 347,000 | 1,405 |
| 2001-01-17 | 285 | 290 | 282 | 283 | 183,000 | 1,415 |
| 2001-01-16 | 285 | 291 | 285 | 286 | 128,000 | 1,430 |
| 2001-01-15 | 284 | 292 | 284 | 285 | 137,000 | 1,425 |
| 2001-01-12 | 284 | 297 | 283 | 283 | 775,000 | 1,415 |
| 2001-01-11 | 284 | 288 | 282 | 282 | 197,000 | 1,410 |
| 2001-01-10 | 283 | 284 | 281 | 281 | 167,000 | 1,405 |
| 2001-01-09 | 284 | 286 | 281 | 281 | 203,000 | 1,405 |
| 2001-01-05 | 283 | 288 | 280 | 280 | 250,000 | 1,400 |
| 2001-01-04 | 291 | 294 | 281 | 281 | 197,000 | 1,405 |
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
