2602 日清オイリオグループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 283 | 285 | 281 | 284 | 183,000 | 1,420 |
| 2003-12-29 | 279 | 283 | 278 | 279 | 217,000 | 1,395 |
| 2003-12-26 | 276 | 277 | 274 | 276 | 188,000 | 1,380 |
| 2003-12-25 | 280 | 280 | 275 | 276 | 267,000 | 1,380 |
| 2003-12-24 | 275 | 279 | 273 | 279 | 337,000 | 1,395 |
| 2003-12-22 | 274 | 274 | 272 | 274 | 320,000 | 1,370 |
| 2003-12-19 | 272 | 274 | 271 | 272 | 292,000 | 1,360 |
| 2003-12-18 | 274 | 274 | 271 | 272 | 325,000 | 1,360 |
| 2003-12-17 | 275 | 275 | 271 | 273 | 446,000 | 1,365 |
| 2003-12-16 | 275 | 278 | 274 | 276 | 301,000 | 1,380 |
| 2003-12-15 | 278 | 285 | 277 | 277 | 588,000 | 1,385 |
| 2003-12-12 | 274 | 277 | 272 | 273 | 1,790,000 | 1,365 |
| 2003-12-11 | 277 | 280 | 272 | 278 | 517,000 | 1,390 |
| 2003-12-10 | 278 | 278 | 273 | 274 | 341,000 | 1,370 |
| 2003-12-09 | 279 | 286 | 278 | 283 | 296,000 | 1,415 |
| 2003-12-08 | 281 | 283 | 278 | 278 | 492,000 | 1,390 |
| 2003-12-05 | 284 | 284 | 281 | 282 | 261,000 | 1,410 |
| 2003-12-04 | 279 | 288 | 278 | 285 | 585,000 | 1,425 |
| 2003-12-03 | 279 | 280 | 276 | 277 | 332,000 | 1,385 |
| 2003-12-02 | 280 | 283 | 274 | 275 | 467,000 | 1,375 |
| 2003-12-01 | 272 | 277 | 268 | 277 | 446,000 | 1,385 |
| 2003-11-28 | 274 | 275 | 271 | 272 | 198,000 | 1,360 |
| 2003-11-27 | 277 | 278 | 274 | 275 | 196,000 | 1,375 |
| 2003-11-26 | 276 | 278 | 274 | 277 | 299,000 | 1,385 |
| 2003-11-25 | 269 | 271 | 268 | 270 | 353,000 | 1,350 |
| 2003-11-21 | 268 | 270 | 265 | 268 | 304,000 | 1,340 |
| 2003-11-20 | 265 | 272 | 264 | 270 | 313,000 | 1,350 |
| 2003-11-19 | 265 | 266 | 262 | 263 | 486,000 | 1,315 |
| 2003-11-18 | 270 | 271 | 262 | 264 | 510,000 | 1,320 |
| 2003-11-17 | 281 | 281 | 271 | 272 | 512,000 | 1,360 |
| 2003-11-14 | 286 | 288 | 281 | 283 | 882,000 | 1,415 |
| 2003-11-13 | 295 | 295 | 285 | 286 | 392,000 | 1,430 |
| 2003-11-12 | 294 | 294 | 289 | 292 | 489,000 | 1,460 |
| 2003-11-11 | 294 | 295 | 289 | 294 | 727,000 | 1,470 |
| 2003-11-10 | 297 | 300 | 295 | 297 | 417,000 | 1,485 |
| 2003-11-07 | 299 | 301 | 295 | 297 | 543,000 | 1,485 |
| 2003-11-06 | 303 | 304 | 295 | 297 | 563,000 | 1,485 |
| 2003-11-05 | 304 | 305 | 301 | 304 | 522,000 | 1,520 |
| 2003-11-04 | 305 | 305 | 301 | 304 | 500,000 | 1,520 |
| 2003-10-31 | 307 | 307 | 303 | 304 | 302,000 | 1,520 |
| 2003-10-30 | 307 | 311 | 305 | 306 | 255,000 | 1,530 |
| 2003-10-29 | 310 | 316 | 307 | 307 | 342,000 | 1,535 |
| 2003-10-28 | 307 | 313 | 306 | 308 | 142,000 | 1,540 |
| 2003-10-27 | 302 | 309 | 302 | 307 | 245,000 | 1,535 |
| 2003-10-24 | 308 | 312 | 300 | 302 | 556,000 | 1,510 |
| 2003-10-23 | 316 | 319 | 305 | 310 | 333,000 | 1,550 |
| 2003-10-22 | 320 | 322 | 318 | 320 | 316,000 | 1,600 |
| 2003-10-21 | 326 | 326 | 321 | 322 | 258,000 | 1,610 |
| 2003-10-20 | 322 | 327 | 320 | 327 | 251,000 | 1,635 |
| 2003-10-17 | 326 | 332 | 324 | 327 | 222,000 | 1,635 |
| 2003-10-16 | 332 | 332 | 324 | 331 | 300,000 | 1,655 |
| 2003-10-15 | 333 | 334 | 327 | 330 | 256,000 | 1,650 |
| 2003-10-14 | 326 | 332 | 325 | 327 | 285,000 | 1,635 |
| 2003-10-10 | 322 | 329 | 319 | 326 | 717,000 | 1,630 |
| 2003-10-09 | 324 | 326 | 320 | 322 | 234,000 | 1,610 |
| 2003-10-08 | 325 | 327 | 321 | 324 | 177,000 | 1,620 |
| 2003-10-07 | 323 | 325 | 320 | 324 | 175,000 | 1,620 |
| 2003-10-06 | 326 | 330 | 322 | 323 | 249,000 | 1,615 |
| 2003-10-03 | 325 | 326 | 318 | 325 | 255,000 | 1,625 |
| 2003-10-02 | 320 | 324 | 317 | 322 | 431,000 | 1,610 |
| 2003-10-01 | 314 | 320 | 314 | 317 | 387,000 | 1,585 |
| 2003-09-30 | 313 | 321 | 313 | 313 | 354,000 | 1,565 |
| 2003-09-29 | 319 | 320 | 311 | 315 | 434,000 | 1,575 |
| 2003-09-26 | 317 | 323 | 317 | 321 | 320,000 | 1,605 |
| 2003-09-25 | 325 | 327 | 319 | 325 | 560,000 | 1,625 |
| 2003-09-24 | 336 | 342 | 332 | 333 | 437,000 | 1,665 |
| 2003-09-22 | 345 | 345 | 324 | 331 | 425,000 | 1,655 |
| 2003-09-19 | 346 | 346 | 342 | 346 | 492,000 | 1,730 |
| 2003-09-18 | 336 | 342 | 334 | 342 | 323,000 | 1,710 |
| 2003-09-17 | 342 | 342 | 334 | 336 | 617,000 | 1,680 |
| 2003-09-16 | 329 | 338 | 329 | 337 | 676,000 | 1,685 |
| 2003-09-12 | 323 | 328 | 318 | 326 | 2,407,000 | 1,630 |
| 2003-09-11 | 325 | 328 | 318 | 318 | 274,000 | 1,590 |
| 2003-09-10 | 326 | 329 | 324 | 327 | 505,000 | 1,635 |
| 2003-09-09 | 321 | 325 | 321 | 325 | 514,000 | 1,625 |
| 2003-09-08 | 321 | 322 | 317 | 320 | 301,000 | 1,600 |
| 2003-09-05 | 312 | 320 | 312 | 316 | 494,000 | 1,580 |
| 2003-09-04 | 317 | 320 | 313 | 313 | 672,000 | 1,565 |
| 2003-09-03 | 317 | 324 | 316 | 318 | 505,000 | 1,590 |
| 2003-09-02 | 322 | 325 | 316 | 316 | 396,000 | 1,580 |
| 2003-09-01 | 321 | 326 | 321 | 326 | 515,000 | 1,630 |
| 2003-08-29 | 319 | 324 | 317 | 322 | 440,000 | 1,610 |
| 2003-08-28 | 326 | 326 | 316 | 318 | 218,000 | 1,590 |
| 2003-08-27 | 329 | 329 | 322 | 326 | 217,000 | 1,630 |
| 2003-08-26 | 322 | 330 | 317 | 328 | 417,000 | 1,640 |
| 2003-08-25 | 314 | 323 | 313 | 323 | 367,000 | 1,615 |
| 2003-08-22 | 318 | 319 | 314 | 314 | 504,000 | 1,570 |
| 2003-08-21 | 326 | 328 | 320 | 322 | 649,000 | 1,610 |
| 2003-08-20 | 327 | 330 | 320 | 325 | 705,000 | 1,625 |
| 2003-08-19 | 327 | 327 | 319 | 322 | 636,000 | 1,610 |
| 2003-08-18 | 314 | 318 | 311 | 317 | 506,000 | 1,585 |
| 2003-08-15 | 310 | 313 | 306 | 306 | 440,000 | 1,530 |
| 2003-08-14 | 302 | 314 | 302 | 312 | 475,000 | 1,560 |
| 2003-08-13 | 303 | 308 | 303 | 306 | 583,000 | 1,530 |
| 2003-08-12 | 304 | 309 | 303 | 304 | 400,000 | 1,520 |
| 2003-08-11 | 302 | 309 | 301 | 308 | 521,000 | 1,540 |
| 2003-08-08 | 306 | 310 | 300 | 300 | 1,162,000 | 1,500 |
| 2003-08-07 | 304 | 313 | 304 | 309 | 320,000 | 1,545 |
| 2003-08-06 | 310 | 316 | 308 | 308 | 182,000 | 1,540 |
| 2003-08-05 | 309 | 309 | 301 | 307 | 268,000 | 1,535 |
| 2003-08-04 | 313 | 314 | 309 | 309 | 245,000 | 1,545 |
| 2003-08-01 | 315 | 320 | 314 | 317 | 379,000 | 1,585 |
| 2003-07-31 | 320 | 326 | 318 | 318 | 192,000 | 1,590 |
| 2003-07-30 | 330 | 330 | 323 | 324 | 353,000 | 1,620 |
| 2003-07-29 | 328 | 331 | 325 | 326 | 289,000 | 1,630 |
| 2003-07-28 | 324 | 329 | 322 | 327 | 206,000 | 1,635 |
| 2003-07-25 | 322 | 324 | 319 | 323 | 452,000 | 1,615 |
| 2003-07-24 | 319 | 326 | 319 | 320 | 275,000 | 1,600 |
| 2003-07-23 | 319 | 323 | 316 | 323 | 259,000 | 1,615 |
| 2003-07-22 | 318 | 321 | 314 | 318 | 165,000 | 1,590 |
| 2003-07-18 | 322 | 323 | 316 | 320 | 217,000 | 1,600 |
| 2003-07-17 | 322 | 322 | 315 | 319 | 234,000 | 1,595 |
| 2003-07-16 | 317 | 321 | 313 | 318 | 370,000 | 1,590 |
| 2003-07-15 | 328 | 331 | 317 | 317 | 429,000 | 1,585 |
| 2003-07-14 | 330 | 331 | 326 | 330 | 185,000 | 1,650 |
| 2003-07-11 | 327 | 338 | 326 | 328 | 1,034,000 | 1,640 |
| 2003-07-10 | 328 | 334 | 328 | 329 | 372,000 | 1,645 |
| 2003-07-09 | 321 | 335 | 319 | 326 | 613,000 | 1,630 |
| 2003-07-08 | 335 | 336 | 325 | 326 | 617,000 | 1,630 |
| 2003-07-07 | 339 | 341 | 335 | 335 | 307,000 | 1,675 |
| 2003-07-04 | 341 | 344 | 337 | 338 | 383,000 | 1,690 |
| 2003-07-03 | 344 | 345 | 331 | 331 | 472,000 | 1,655 |
| 2003-07-02 | 342 | 344 | 337 | 343 | 358,000 | 1,715 |
| 2003-07-01 | 339 | 343 | 334 | 337 | 505,000 | 1,685 |
| 2003-06-30 | 350 | 350 | 338 | 338 | 342,000 | 1,690 |
| 2003-06-27 | 348 | 354 | 346 | 349 | 192,000 | 1,745 |
| 2003-06-26 | 349 | 349 | 342 | 343 | 146,000 | 1,715 |
| 2003-06-25 | 343 | 352 | 343 | 349 | 160,000 | 1,745 |
| 2003-06-24 | 352 | 352 | 344 | 345 | 210,000 | 1,725 |
| 2003-06-23 | 347 | 355 | 342 | 352 | 375,000 | 1,760 |
| 2003-06-20 | 345 | 347 | 340 | 346 | 242,000 | 1,730 |
| 2003-06-19 | 341 | 345 | 337 | 344 | 211,000 | 1,720 |
| 2003-06-18 | 346 | 349 | 341 | 341 | 289,000 | 1,705 |
| 2003-06-17 | 349 | 349 | 343 | 345 | 235,000 | 1,725 |
| 2003-06-16 | 351 | 351 | 344 | 347 | 294,000 | 1,735 |
| 2003-06-13 | 335 | 349 | 329 | 346 | 2,466,000 | 1,730 |
| 2003-06-12 | 359 | 359 | 347 | 350 | 328,000 | 1,750 |
| 2003-06-11 | 352 | 359 | 349 | 354 | 649,000 | 1,770 |
| 2003-06-10 | 349 | 353 | 346 | 347 | 213,000 | 1,735 |
| 2003-06-09 | 349 | 352 | 347 | 349 | 256,000 | 1,745 |
| 2003-06-06 | 346 | 348 | 340 | 348 | 314,000 | 1,740 |
| 2003-06-05 | 348 | 348 | 341 | 344 | 346,000 | 1,720 |
| 2003-06-04 | 343 | 346 | 340 | 345 | 283,000 | 1,725 |
| 2003-06-03 | 330 | 342 | 329 | 338 | 299,000 | 1,690 |
| 2003-06-02 | 340 | 348 | 335 | 335 | 237,000 | 1,675 |
| 2003-05-30 | 339 | 348 | 339 | 339 | 248,000 | 1,695 |
| 2003-05-29 | 333 | 342 | 330 | 341 | 301,000 | 1,705 |
| 2003-05-28 | 337 | 339 | 333 | 338 | 305,000 | 1,690 |
| 2003-05-27 | 331 | 335 | 323 | 333 | 327,000 | 1,665 |
| 2003-05-26 | 330 | 338 | 330 | 335 | 222,000 | 1,675 |
| 2003-05-23 | 329 | 335 | 329 | 330 | 355,000 | 1,650 |
| 2003-05-22 | 328 | 333 | 321 | 327 | 327,000 | 1,635 |
| 2003-05-21 | 328 | 333 | 325 | 328 | 525,000 | 1,640 |
| 2003-05-20 | 320 | 330 | 318 | 325 | 353,000 | 1,625 |
| 2003-05-19 | 330 | 330 | 312 | 321 | 321,000 | 1,605 |
| 2003-05-16 | 328 | 335 | 325 | 331 | 378,000 | 1,655 |
| 2003-05-15 | 327 | 327 | 320 | 326 | 303,000 | 1,630 |
| 2003-05-14 | 322 | 326 | 321 | 325 | 202,000 | 1,625 |
| 2003-05-13 | 318 | 327 | 317 | 321 | 211,000 | 1,605 |
| 2003-05-12 | 325 | 326 | 320 | 323 | 183,000 | 1,615 |
| 2003-05-09 | 320 | 324 | 315 | 320 | 431,000 | 1,600 |
| 2003-05-08 | 314 | 317 | 310 | 310 | 445,000 | 1,550 |
| 2003-05-07 | 324 | 326 | 317 | 321 | 421,000 | 1,605 |
| 2003-05-06 | 333 | 340 | 329 | 329 | 241,000 | 1,645 |
| 2003-05-02 | 327 | 328 | 322 | 328 | 290,000 | 1,640 |
| 2003-05-01 | 330 | 338 | 323 | 335 | 212,000 | 1,675 |
| 2003-04-30 | 337 | 340 | 335 | 335 | 268,000 | 1,675 |
| 2003-04-28 | 336 | 338 | 333 | 335 | 239,000 | 1,675 |
| 2003-04-25 | 336 | 337 | 329 | 333 | 284,000 | 1,665 |
| 2003-04-24 | 338 | 342 | 332 | 336 | 289,000 | 1,680 |
| 2003-04-23 | 340 | 345 | 332 | 336 | 332,000 | 1,680 |
| 2003-04-22 | 345 | 345 | 330 | 335 | 370,000 | 1,675 |
| 2003-04-21 | 342 | 348 | 342 | 345 | 320,000 | 1,725 |
| 2003-04-18 | 342 | 342 | 339 | 342 | 296,000 | 1,710 |
| 2003-04-17 | 338 | 342 | 336 | 341 | 222,000 | 1,705 |
| 2003-04-16 | 339 | 343 | 336 | 338 | 454,000 | 1,690 |
| 2003-04-15 | 338 | 344 | 337 | 338 | 561,000 | 1,690 |
| 2003-04-14 | 340 | 342 | 334 | 338 | 372,000 | 1,690 |
| 2003-04-11 | 336 | 341 | 333 | 339 | 489,000 | 1,695 |
| 2003-04-10 | 323 | 336 | 323 | 336 | 308,000 | 1,680 |
| 2003-04-09 | 315 | 326 | 315 | 323 | 120,000 | 1,615 |
| 2003-04-08 | 327 | 327 | 320 | 323 | 184,000 | 1,615 |
| 2003-04-07 | 322 | 327 | 320 | 327 | 269,000 | 1,635 |
| 2003-04-04 | 319 | 321 | 316 | 320 | 220,000 | 1,600 |
| 2003-04-03 | 320 | 322 | 315 | 317 | 202,000 | 1,585 |
| 2003-04-02 | 320 | 321 | 315 | 317 | 325,000 | 1,585 |
| 2003-04-01 | 306 | 318 | 306 | 318 | 176,000 | 1,590 |
| 2003-03-31 | 321 | 321 | 308 | 311 | 313,000 | 1,555 |
| 2003-03-28 | 319 | 324 | 318 | 324 | 195,000 | 1,620 |
| 2003-03-27 | 318 | 324 | 314 | 324 | 252,000 | 1,620 |
| 2003-03-26 | 309 | 320 | 309 | 316 | 272,000 | 1,580 |
| 2003-03-25 | 317 | 320 | 314 | 317 | 380,000 | 1,585 |
| 2003-03-24 | 311 | 319 | 311 | 317 | 365,000 | 1,585 |
| 2003-03-20 | 298 | 308 | 296 | 306 | 437,000 | 1,530 |
| 2003-03-19 | 296 | 296 | 286 | 295 | 404,000 | 1,475 |
| 2003-03-18 | 291 | 297 | 291 | 295 | 365,000 | 1,475 |
| 2003-03-17 | 290 | 291 | 287 | 289 | 284,000 | 1,445 |
| 2003-03-14 | 282 | 292 | 281 | 287 | 1,978,000 | 1,435 |
| 2003-03-13 | 273 | 289 | 272 | 281 | 327,000 | 1,405 |
| 2003-03-12 | 282 | 282 | 272 | 272 | 524,000 | 1,360 |
| 2003-03-11 | 280 | 289 | 275 | 287 | 336,000 | 1,435 |
| 2003-03-10 | 276 | 285 | 272 | 285 | 512,000 | 1,425 |
| 2003-03-07 | 284 | 285 | 275 | 281 | 702,000 | 1,405 |
| 2003-03-06 | 298 | 298 | 286 | 287 | 226,000 | 1,435 |
| 2003-03-05 | 289 | 299 | 282 | 299 | 268,000 | 1,495 |
| 2003-03-04 | 295 | 295 | 281 | 292 | 275,000 | 1,460 |
| 2003-03-03 | 284 | 294 | 284 | 294 | 264,000 | 1,470 |
| 2003-02-28 | 283 | 284 | 278 | 283 | 495,000 | 1,415 |
| 2003-02-27 | 270 | 282 | 270 | 277 | 349,000 | 1,385 |
| 2003-02-26 | 268 | 272 | 268 | 272 | 220,000 | 1,360 |
| 2003-02-25 | 269 | 272 | 264 | 265 | 420,000 | 1,325 |
| 2003-02-24 | 286 | 289 | 266 | 267 | 1,328,000 | 1,335 |
| 2003-02-21 | 304 | 308 | 297 | 301 | 261,000 | 1,505 |
| 2003-02-20 | 299 | 305 | 294 | 305 | 314,000 | 1,525 |
| 2003-02-19 | 296 | 304 | 293 | 300 | 387,000 | 1,500 |
| 2003-02-18 | 304 | 305 | 294 | 295 | 458,000 | 1,475 |
| 2003-02-17 | 305 | 308 | 304 | 304 | 352,000 | 1,520 |
| 2003-02-14 | 308 | 309 | 304 | 308 | 1,135,000 | 1,540 |
| 2003-02-13 | 308 | 308 | 297 | 307 | 338,000 | 1,535 |
| 2003-02-12 | 296 | 310 | 296 | 308 | 726,000 | 1,540 |
| 2003-02-10 | 287 | 300 | 286 | 299 | 492,000 | 1,495 |
| 2003-02-07 | 286 | 293 | 284 | 290 | 524,000 | 1,450 |
| 2003-02-06 | 275 | 296 | 272 | 292 | 1,421,000 | 1,460 |
| 2003-02-05 | 263 | 272 | 262 | 272 | 469,000 | 1,360 |
| 2003-02-04 | 266 | 267 | 262 | 263 | 348,000 | 1,315 |
| 2003-02-03 | 256 | 267 | 256 | 265 | 425,000 | 1,325 |
| 2003-01-31 | 254 | 260 | 253 | 259 | 468,000 | 1,295 |
| 2003-01-30 | 255 | 260 | 254 | 256 | 471,000 | 1,280 |
| 2003-01-29 | 257 | 257 | 250 | 255 | 375,000 | 1,275 |
| 2003-01-28 | 257 | 257 | 253 | 256 | 257,000 | 1,280 |
| 2003-01-27 | 255 | 258 | 252 | 258 | 603,000 | 1,290 |
| 2003-01-24 | 252 | 255 | 249 | 254 | 667,000 | 1,270 |
| 2003-01-23 | 245 | 251 | 242 | 247 | 619,000 | 1,235 |
| 2003-01-22 | 250 | 251 | 243 | 244 | 565,000 | 1,220 |
| 2003-01-21 | 243 | 251 | 240 | 249 | 705,000 | 1,245 |
| 2003-01-20 | 242 | 244 | 239 | 243 | 571,000 | 1,215 |
| 2003-01-17 | 241 | 247 | 241 | 246 | 284,000 | 1,230 |
| 2003-01-16 | 241 | 243 | 239 | 243 | 364,000 | 1,215 |
| 2003-01-15 | 245 | 245 | 239 | 242 | 419,000 | 1,210 |
| 2003-01-14 | 246 | 248 | 244 | 244 | 284,000 | 1,220 |
| 2003-01-10 | 259 | 259 | 247 | 252 | 479,000 | 1,260 |
| 2003-01-09 | 247 | 255 | 246 | 255 | 175,000 | 1,275 |
| 2003-01-08 | 256 | 257 | 247 | 256 | 342,000 | 1,280 |
| 2003-01-07 | 251 | 259 | 250 | 258 | 485,000 | 1,290 |
| 2003-01-06 | 249 | 251 | 246 | 251 | 81,000 | 1,255 |
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
