2602 日清オイリオグループ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 241 | 246 | 240 | 246 | 185,000 | 1,230 |
| 2002-12-27 | 245 | 246 | 241 | 245 | 236,000 | 1,225 |
| 2002-12-26 | 238 | 244 | 238 | 244 | 219,000 | 1,220 |
| 2002-12-25 | 241 | 242 | 235 | 239 | 220,000 | 1,195 |
| 2002-12-24 | 235 | 235 | 229 | 231 | 250,000 | 1,155 |
| 2002-12-20 | 226 | 229 | 224 | 228 | 327,000 | 1,140 |
| 2002-12-19 | 220 | 227 | 220 | 223 | 376,000 | 1,115 |
| 2002-12-18 | 228 | 229 | 219 | 220 | 472,000 | 1,100 |
| 2002-12-17 | 229 | 229 | 224 | 225 | 318,000 | 1,125 |
| 2002-12-16 | 225 | 229 | 221 | 224 | 498,000 | 1,120 |
| 2002-12-13 | 236 | 236 | 222 | 223 | 1,963,000 | 1,115 |
| 2002-12-12 | 242 | 242 | 236 | 237 | 193,000 | 1,185 |
| 2002-12-11 | 242 | 244 | 241 | 243 | 211,000 | 1,215 |
| 2002-12-10 | 236 | 244 | 236 | 243 | 276,000 | 1,215 |
| 2002-12-09 | 242 | 249 | 238 | 241 | 186,000 | 1,205 |
| 2002-12-06 | 249 | 249 | 239 | 242 | 298,000 | 1,210 |
| 2002-12-05 | 245 | 252 | 245 | 249 | 312,000 | 1,245 |
| 2002-12-04 | 249 | 250 | 245 | 250 | 250,000 | 1,250 |
| 2002-12-03 | 257 | 258 | 246 | 247 | 328,000 | 1,235 |
| 2002-12-02 | 255 | 259 | 253 | 258 | 271,000 | 1,290 |
| 2002-11-29 | 255 | 260 | 255 | 260 | 273,000 | 1,300 |
| 2002-11-28 | 251 | 260 | 251 | 260 | 386,000 | 1,300 |
| 2002-11-27 | 245 | 252 | 245 | 250 | 204,000 | 1,250 |
| 2002-11-26 | 252 | 252 | 240 | 245 | 324,000 | 1,225 |
| 2002-11-25 | 236 | 248 | 234 | 248 | 330,000 | 1,240 |
| 2002-11-22 | 235 | 239 | 234 | 236 | 201,000 | 1,180 |
| 2002-11-21 | 232 | 237 | 232 | 232 | 265,000 | 1,160 |
| 2002-11-20 | 225 | 237 | 224 | 237 | 220,000 | 1,185 |
| 2002-11-19 | 227 | 230 | 224 | 225 | 222,000 | 1,125 |
| 2002-11-18 | 238 | 238 | 226 | 226 | 270,000 | 1,130 |
| 2002-11-15 | 234 | 248 | 228 | 228 | 294,000 | 1,140 |
| 2002-11-14 | 243 | 246 | 232 | 233 | 292,000 | 1,165 |
| 2002-11-13 | 252 | 252 | 238 | 240 | 410,000 | 1,200 |
| 2002-11-12 | 262 | 263 | 254 | 254 | 328,000 | 1,270 |
| 2002-11-11 | 267 | 267 | 260 | 263 | 496,000 | 1,315 |
| 2002-11-08 | 269 | 270 | 265 | 267 | 487,000 | 1,335 |
| 2002-11-07 | 271 | 275 | 270 | 271 | 315,000 | 1,355 |
| 2002-11-06 | 269 | 270 | 267 | 270 | 371,000 | 1,350 |
| 2002-11-05 | 275 | 276 | 262 | 264 | 614,000 | 1,320 |
| 2002-11-01 | 283 | 283 | 272 | 275 | 442,000 | 1,375 |
| 2002-10-31 | 294 | 295 | 281 | 283 | 442,000 | 1,415 |
| 2002-10-30 | 292 | 300 | 292 | 296 | 231,000 | 1,480 |
| 2002-10-29 | 296 | 298 | 292 | 297 | 162,000 | 1,485 |
| 2002-10-28 | 297 | 301 | 292 | 301 | 194,000 | 1,505 |
| 2002-10-25 | 296 | 307 | 296 | 301 | 197,000 | 1,505 |
| 2002-10-24 | 301 | 302 | 296 | 296 | 156,000 | 1,480 |
| 2002-10-23 | 305 | 306 | 298 | 302 | 266,000 | 1,510 |
| 2002-10-22 | 312 | 312 | 305 | 309 | 236,000 | 1,545 |
| 2002-10-21 | 315 | 317 | 310 | 313 | 149,000 | 1,565 |
| 2002-10-18 | 321 | 322 | 315 | 315 | 159,000 | 1,575 |
| 2002-10-17 | 311 | 318 | 311 | 316 | 243,000 | 1,580 |
| 2002-10-16 | 314 | 315 | 309 | 309 | 296,000 | 1,545 |
| 2002-10-15 | 312 | 316 | 310 | 313 | 245,000 | 1,565 |
| 2002-10-11 | 315 | 316 | 308 | 309 | 593,000 | 1,545 |
| 2002-10-10 | 311 | 315 | 308 | 315 | 197,000 | 1,575 |
| 2002-10-09 | 313 | 318 | 308 | 313 | 268,000 | 1,565 |
| 2002-10-08 | 321 | 321 | 310 | 313 | 325,000 | 1,565 |
| 2002-10-07 | 334 | 339 | 318 | 321 | 315,000 | 1,605 |
| 2002-10-04 | 330 | 344 | 328 | 344 | 422,000 | 1,720 |
| 2002-10-03 | 333 | 337 | 328 | 335 | 182,000 | 1,675 |
| 2002-10-02 | 329 | 332 | 328 | 329 | 167,000 | 1,645 |
| 2002-10-01 | 331 | 333 | 323 | 333 | 176,000 | 1,665 |
| 2002-09-30 | 336 | 344 | 333 | 336 | 184,000 | 1,680 |
| 2002-09-27 | 336 | 340 | 335 | 338 | 270,000 | 1,690 |
| 2002-09-26 | 328 | 333 | 323 | 333 | 211,000 | 1,665 |
| 2002-09-25 | 328 | 329 | 320 | 327 | 227,000 | 1,635 |
| 2002-09-24 | 328 | 330 | 321 | 330 | 253,000 | 1,650 |
| 2002-09-20 | 326 | 337 | 325 | 327 | 227,000 | 1,635 |
| 2002-09-19 | 330 | 338 | 325 | 336 | 443,000 | 1,680 |
| 2002-09-18 | 319 | 326 | 314 | 326 | 267,000 | 1,630 |
| 2002-09-17 | 320 | 325 | 317 | 324 | 259,000 | 1,620 |
| 2002-09-13 | 307 | 312 | 307 | 310 | 2,438,000 | 1,550 |
| 2002-09-12 | 308 | 313 | 306 | 310 | 166,000 | 1,550 |
| 2002-09-11 | 309 | 311 | 308 | 308 | 110,000 | 1,540 |
| 2002-09-10 | 310 | 315 | 306 | 307 | 210,000 | 1,535 |
| 2002-09-09 | 309 | 312 | 307 | 309 | 322,000 | 1,545 |
| 2002-09-06 | 308 | 309 | 305 | 309 | 162,000 | 1,545 |
| 2002-09-05 | 307 | 312 | 306 | 310 | 219,000 | 1,550 |
| 2002-09-04 | 311 | 313 | 307 | 311 | 180,000 | 1,555 |
| 2002-09-03 | 317 | 317 | 311 | 313 | 273,000 | 1,565 |
| 2002-09-02 | 321 | 321 | 317 | 320 | 131,000 | 1,600 |
| 2002-08-30 | 322 | 322 | 317 | 322 | 155,000 | 1,610 |
| 2002-08-29 | 320 | 322 | 318 | 322 | 177,000 | 1,610 |
| 2002-08-28 | 325 | 326 | 322 | 323 | 155,000 | 1,615 |
| 2002-08-27 | 325 | 327 | 323 | 326 | 212,000 | 1,630 |
| 2002-08-26 | 320 | 332 | 320 | 328 | 389,000 | 1,640 |
| 2002-08-23 | 323 | 327 | 319 | 321 | 156,000 | 1,605 |
| 2002-08-22 | 318 | 323 | 316 | 323 | 220,000 | 1,615 |
| 2002-08-21 | 321 | 325 | 319 | 321 | 216,000 | 1,605 |
| 2002-08-20 | 333 | 336 | 321 | 323 | 262,000 | 1,615 |
| 2002-08-19 | 338 | 339 | 323 | 328 | 248,000 | 1,640 |
| 2002-08-16 | 342 | 343 | 338 | 339 | 96,000 | 1,695 |
| 2002-08-15 | 339 | 346 | 328 | 343 | 257,000 | 1,715 |
| 2002-08-14 | 330 | 335 | 330 | 334 | 92,000 | 1,670 |
| 2002-08-13 | 327 | 335 | 327 | 331 | 113,000 | 1,655 |
| 2002-08-12 | 337 | 342 | 329 | 329 | 127,000 | 1,645 |
| 2002-08-09 | 334 | 345 | 334 | 340 | 581,000 | 1,700 |
| 2002-08-08 | 341 | 345 | 333 | 339 | 154,000 | 1,695 |
| 2002-08-07 | 334 | 339 | 330 | 338 | 243,000 | 1,690 |
| 2002-08-06 | 337 | 339 | 329 | 331 | 172,000 | 1,655 |
| 2002-08-05 | 327 | 340 | 327 | 339 | 236,000 | 1,695 |
| 2002-08-02 | 321 | 332 | 316 | 327 | 272,000 | 1,635 |
| 2002-08-01 | 328 | 328 | 319 | 321 | 290,000 | 1,605 |
| 2002-07-31 | 334 | 334 | 326 | 327 | 209,000 | 1,635 |
| 2002-07-30 | 337 | 338 | 329 | 333 | 279,000 | 1,665 |
| 2002-07-29 | 328 | 335 | 327 | 329 | 390,000 | 1,645 |
| 2002-07-26 | 331 | 335 | 325 | 326 | 348,000 | 1,630 |
| 2002-07-25 | 340 | 340 | 333 | 336 | 250,000 | 1,680 |
| 2002-07-24 | 333 | 342 | 330 | 331 | 315,000 | 1,655 |
| 2002-07-23 | 334 | 345 | 329 | 338 | 169,000 | 1,690 |
| 2002-07-22 | 333 | 350 | 332 | 337 | 234,000 | 1,685 |
| 2002-07-19 | 341 | 344 | 336 | 337 | 271,000 | 1,685 |
| 2002-07-18 | 354 | 355 | 347 | 349 | 269,000 | 1,745 |
| 2002-07-17 | 341 | 352 | 335 | 350 | 263,000 | 1,750 |
| 2002-07-16 | 355 | 357 | 345 | 345 | 270,000 | 1,725 |
| 2002-07-15 | 358 | 358 | 346 | 350 | 174,000 | 1,750 |
| 2002-07-12 | 357 | 363 | 350 | 358 | 668,000 | 1,790 |
| 2002-07-11 | 356 | 359 | 343 | 349 | 246,000 | 1,745 |
| 2002-07-10 | 369 | 375 | 361 | 361 | 256,000 | 1,805 |
| 2002-07-09 | 367 | 371 | 362 | 371 | 248,000 | 1,855 |
| 2002-07-08 | 370 | 370 | 357 | 359 | 254,000 | 1,795 |
| 2002-07-05 | 363 | 374 | 362 | 369 | 349,000 | 1,845 |
| 2002-07-04 | 359 | 363 | 351 | 356 | 151,000 | 1,780 |
| 2002-07-03 | 348 | 368 | 348 | 364 | 330,000 | 1,820 |
| 2002-07-02 | 348 | 354 | 342 | 353 | 273,000 | 1,765 |
| 2002-07-01 | 352 | 352 | 343 | 347 | 465,000 | 1,735 |
| 2002-06-28 | 333 | 343 | 327 | 342 | 419,000 | 1,710 |
| 2002-06-27 | 334 | 334 | 326 | 330 | 474,000 | 1,650 |
| 2002-06-26 | 331 | 336 | 330 | 334 | 522,000 | 1,670 |
| 2002-06-25 | 331 | 342 | 331 | 340 | 328,000 | 1,700 |
| 2002-06-24 | 326 | 335 | 326 | 335 | 209,000 | 1,675 |
| 2002-06-21 | 327 | 330 | 325 | 329 | 317,000 | 1,645 |
| 2002-06-20 | 331 | 337 | 323 | 337 | 418,000 | 1,685 |
| 2002-06-19 | 332 | 338 | 330 | 331 | 505,000 | 1,655 |
| 2002-06-18 | 345 | 346 | 328 | 342 | 449,000 | 1,710 |
| 2002-06-17 | 344 | 349 | 332 | 341 | 305,000 | 1,705 |
| 2002-06-14 | 355 | 355 | 342 | 344 | 2,088,000 | 1,720 |
| 2002-06-13 | 365 | 365 | 354 | 355 | 219,000 | 1,775 |
| 2002-06-12 | 362 | 364 | 356 | 362 | 242,000 | 1,810 |
| 2002-06-11 | 365 | 367 | 361 | 361 | 228,000 | 1,805 |
| 2002-06-10 | 366 | 366 | 361 | 362 | 145,000 | 1,810 |
| 2002-06-07 | 365 | 369 | 361 | 361 | 272,000 | 1,805 |
| 2002-06-06 | 375 | 377 | 366 | 371 | 231,000 | 1,855 |
| 2002-06-05 | 383 | 383 | 375 | 378 | 99,000 | 1,890 |
| 2002-06-04 | 380 | 383 | 376 | 378 | 214,000 | 1,890 |
| 2002-06-03 | 391 | 391 | 378 | 381 | 338,000 | 1,905 |
| 2002-05-31 | 387 | 393 | 381 | 389 | 284,000 | 1,945 |
| 2002-05-30 | 385 | 387 | 376 | 382 | 275,000 | 1,910 |
| 2002-05-29 | 387 | 392 | 386 | 388 | 119,000 | 1,940 |
| 2002-05-28 | 391 | 394 | 390 | 390 | 167,000 | 1,950 |
| 2002-05-27 | 393 | 398 | 392 | 396 | 223,000 | 1,980 |
| 2002-05-24 | 394 | 394 | 387 | 394 | 199,000 | 1,970 |
| 2002-05-23 | 393 | 396 | 388 | 392 | 304,000 | 1,960 |
| 2002-05-22 | 386 | 395 | 381 | 394 | 395,000 | 1,970 |
| 2002-05-21 | 381 | 385 | 381 | 381 | 196,000 | 1,905 |
| 2002-05-20 | 380 | 387 | 380 | 385 | 177,000 | 1,925 |
| 2002-05-17 | 388 | 393 | 382 | 382 | 372,000 | 1,910 |
| 2002-05-16 | 386 | 388 | 378 | 383 | 217,000 | 1,915 |
| 2002-05-15 | 386 | 390 | 382 | 389 | 325,000 | 1,945 |
| 2002-05-14 | 388 | 388 | 375 | 376 | 189,000 | 1,880 |
| 2002-05-13 | 383 | 385 | 378 | 381 | 138,000 | 1,905 |
| 2002-05-10 | 388 | 393 | 378 | 390 | 344,000 | 1,950 |
| 2002-05-09 | 388 | 393 | 385 | 390 | 281,000 | 1,950 |
| 2002-05-08 | 367 | 385 | 367 | 384 | 351,000 | 1,920 |
| 2002-05-07 | 375 | 375 | 364 | 368 | 195,000 | 1,840 |
| 2002-05-02 | 377 | 377 | 373 | 374 | 63,000 | 1,870 |
| 2002-05-01 | 377 | 378 | 374 | 376 | 105,000 | 1,880 |
| 2002-04-30 | 367 | 375 | 367 | 375 | 122,000 | 1,875 |
| 2002-04-26 | 383 | 383 | 371 | 375 | 167,000 | 1,875 |
| 2002-04-25 | 376 | 382 | 375 | 380 | 135,000 | 1,900 |
| 2002-04-24 | 376 | 385 | 372 | 375 | 197,000 | 1,875 |
| 2002-04-23 | 376 | 384 | 373 | 381 | 193,000 | 1,905 |
| 2002-04-22 | 381 | 386 | 379 | 383 | 293,000 | 1,915 |
| 2002-04-19 | 384 | 385 | 375 | 382 | 297,000 | 1,910 |
| 2002-04-18 | 386 | 390 | 383 | 387 | 247,000 | 1,935 |
| 2002-04-17 | 377 | 386 | 375 | 386 | 282,000 | 1,930 |
| 2002-04-16 | 377 | 382 | 371 | 382 | 501,000 | 1,910 |
| 2002-04-15 | 366 | 379 | 362 | 377 | 327,000 | 1,885 |
| 2002-04-12 | 382 | 384 | 359 | 362 | 992,000 | 1,810 |
| 2002-04-11 | 391 | 391 | 383 | 387 | 303,000 | 1,935 |
| 2002-04-10 | 394 | 394 | 387 | 394 | 423,000 | 1,970 |
| 2002-04-09 | 390 | 394 | 388 | 394 | 384,000 | 1,970 |
| 2002-04-08 | 393 | 394 | 389 | 390 | 431,000 | 1,950 |
| 2002-04-05 | 392 | 395 | 388 | 395 | 329,000 | 1,975 |
| 2002-04-04 | 392 | 397 | 389 | 390 | 352,000 | 1,950 |
| 2002-04-03 | 395 | 399 | 391 | 398 | 500,000 | 1,990 |
| 2002-04-02 | 389 | 395 | 384 | 395 | 475,000 | 1,975 |
| 2002-04-01 | 395 | 395 | 381 | 384 | 330,000 | 1,920 |
| 2002-03-29 | 394 | 398 | 387 | 398 | 671,000 | 1,990 |
| 2002-03-28 | 389 | 395 | 385 | 393 | 191,000 | 1,965 |
| 2002-03-27 | 384 | 394 | 381 | 394 | 155,000 | 1,970 |
| 2002-03-26 | 390 | 395 | 386 | 387 | 256,000 | 1,935 |
| 2002-03-25 | 389 | 395 | 388 | 394 | 233,000 | 1,970 |
| 2002-03-22 | 385 | 393 | 384 | 392 | 167,000 | 1,960 |
| 2002-03-20 | 392 | 392 | 381 | 384 | 309,000 | 1,920 |
| 2002-03-19 | 388 | 395 | 385 | 394 | 500,000 | 1,970 |
| 2002-03-18 | 388 | 388 | 381 | 385 | 124,000 | 1,925 |
| 2002-03-15 | 379 | 389 | 379 | 388 | 153,000 | 1,940 |
| 2002-03-14 | 385 | 388 | 364 | 388 | 232,000 | 1,940 |
| 2002-03-13 | 384 | 393 | 377 | 380 | 325,000 | 1,900 |
| 2002-03-12 | 389 | 394 | 386 | 389 | 424,000 | 1,945 |
| 2002-03-11 | 381 | 395 | 376 | 388 | 309,000 | 1,940 |
| 2002-03-08 | 384 | 394 | 360 | 390 | 2,051,000 | 1,950 |
| 2002-03-07 | 377 | 383 | 369 | 379 | 306,000 | 1,895 |
| 2002-03-06 | 360 | 378 | 360 | 364 | 424,000 | 1,820 |
| 2002-03-05 | 363 | 365 | 352 | 359 | 307,000 | 1,795 |
| 2002-03-04 | 348 | 363 | 346 | 363 | 365,000 | 1,815 |
| 2002-03-01 | 339 | 342 | 335 | 341 | 187,000 | 1,705 |
| 2002-02-28 | 344 | 349 | 338 | 339 | 222,000 | 1,695 |
| 2002-02-27 | 333 | 352 | 332 | 352 | 495,000 | 1,760 |
| 2002-02-26 | 327 | 333 | 323 | 326 | 415,000 | 1,630 |
| 2002-02-25 | 325 | 326 | 314 | 325 | 395,000 | 1,625 |
| 2002-02-22 | 327 | 329 | 320 | 329 | 201,000 | 1,645 |
| 2002-02-21 | 311 | 333 | 309 | 329 | 300,000 | 1,645 |
| 2002-02-20 | 310 | 314 | 308 | 310 | 275,000 | 1,550 |
| 2002-02-19 | 315 | 317 | 310 | 313 | 206,000 | 1,565 |
| 2002-02-18 | 315 | 318 | 315 | 315 | 111,000 | 1,575 |
| 2002-02-15 | 318 | 323 | 314 | 314 | 253,000 | 1,570 |
| 2002-02-14 | 317 | 328 | 317 | 318 | 233,000 | 1,590 |
| 2002-02-13 | 317 | 323 | 315 | 317 | 265,000 | 1,585 |
| 2002-02-12 | 315 | 322 | 310 | 310 | 204,000 | 1,550 |
| 2002-02-08 | 312 | 320 | 310 | 315 | 1,133,000 | 1,575 |
| 2002-02-07 | 310 | 314 | 305 | 305 | 312,000 | 1,525 |
| 2002-02-06 | 313 | 314 | 305 | 305 | 274,000 | 1,525 |
| 2002-02-05 | 321 | 327 | 312 | 312 | 298,000 | 1,560 |
| 2002-02-04 | 318 | 324 | 317 | 319 | 236,000 | 1,595 |
| 2002-02-01 | 316 | 317 | 311 | 315 | 353,000 | 1,575 |
| 2002-01-31 | 322 | 325 | 317 | 317 | 238,000 | 1,585 |
| 2002-01-30 | 321 | 325 | 316 | 325 | 365,000 | 1,625 |
| 2002-01-29 | 318 | 323 | 316 | 316 | 302,000 | 1,580 |
| 2002-01-28 | 316 | 320 | 313 | 313 | 345,000 | 1,565 |
| 2002-01-25 | 323 | 323 | 313 | 320 | 365,000 | 1,600 |
| 2002-01-24 | 328 | 334 | 318 | 321 | 343,000 | 1,605 |
| 2002-01-23 | 326 | 329 | 323 | 328 | 289,000 | 1,640 |
| 2002-01-22 | 326 | 329 | 321 | 321 | 243,000 | 1,605 |
| 2002-01-21 | 330 | 335 | 325 | 325 | 347,000 | 1,625 |
| 2002-01-18 | 321 | 326 | 319 | 320 | 270,000 | 1,600 |
| 2002-01-17 | 327 | 330 | 317 | 318 | 289,000 | 1,590 |
| 2002-01-16 | 325 | 330 | 322 | 322 | 277,000 | 1,610 |
| 2002-01-15 | 326 | 330 | 325 | 325 | 237,000 | 1,625 |
| 2002-01-11 | 348 | 349 | 335 | 335 | 402,000 | 1,675 |
| 2002-01-10 | 346 | 350 | 342 | 346 | 191,000 | 1,730 |
| 2002-01-09 | 345 | 355 | 345 | 350 | 163,000 | 1,750 |
| 2002-01-08 | 347 | 353 | 346 | 350 | 173,000 | 1,750 |
| 2002-01-07 | 348 | 357 | 344 | 354 | 201,000 | 1,770 |
| 2002-01-04 | 340 | 346 | 340 | 343 | 129,000 | 1,715 |
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
