2602 日清オイリオグループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	519	531	518	528	418,000	2,640
2004-12-29	506	520	505	514	812,000	2,570
2004-12-28	501	509	501	506	341,000	2,530
2004-12-27	510	510	501	506	314,000	2,530
2004-12-24	510	510	499	502	586,000	2,510
2004-12-22	491	500	490	496	620,000	2,480
2004-12-21	480	489	480	486	227,000	2,430
2004-12-20	479	483	460	483	353,000	2,415
2004-12-17	466	480	466	476	541,000	2,380
2004-12-16	465	475	465	469	544,000	2,345
2004-12-15	477	477	469	469	385,000	2,345
2004-12-14	469	476	465	471	337,000	2,355
2004-12-13	470	470	465	466	249,000	2,330
2004-12-10	472	477	467	469	3,776,000	2,345
2004-12-09	482	482	471	475	769,000	2,375
2004-12-08	473	481	471	477	633,000	2,385
2004-12-07	472	477	471	474	438,000	2,370
2004-12-06	470	474	467	469	322,000	2,345
2004-12-03	478	478	472	474	327,000	2,370
2004-12-02	469	475	463	471	357,000	2,355
2004-12-01	450	456	450	456	344,000	2,280
2004-11-30	466	466	456	462	399,000	2,310
2004-11-29	459	466	457	463	393,000	2,315
2004-11-26	467	468	457	459	224,000	2,295
2004-11-25	457	465	454	465	379,000	2,325
2004-11-24	462	469	460	467	418,000	2,335
2004-11-22	461	461	447	451	431,000	2,255
2004-11-19	465	472	465	466	206,000	2,330
2004-11-18	473	473	468	470	245,000	2,350
2004-11-17	470	474	469	472	266,000	2,360
2004-11-16	471	471	465	467	195,000	2,335
2004-11-15	456	471	456	467	411,000	2,335
2004-11-12	448	459	447	457	1,016,000	2,285
2004-11-11	458	463	452	453	300,000	2,265
2004-11-10	452	463	452	459	278,000	2,295
2004-11-09	448	462	448	457	244,000	2,285
2004-11-08	471	471	457	457	299,000	2,285
2004-11-05	472	472	466	470	436,000	2,350
2004-11-04	464	465	458	462	282,000	2,310
2004-11-02	445	457	443	456	773,000	2,280
2004-11-01	438	445	436	445	273,000	2,225
2004-10-29	438	442	436	438	318,000	2,190
2004-10-28	446	446	439	440	321,000	2,200
2004-10-27	449	449	438	442	166,000	2,210
2004-10-26	448	449	440	441	283,000	2,205
2004-10-25	441	452	441	441	658,000	2,205
2004-10-22	457	460	454	456	356,000	2,280
2004-10-21	462	464	456	457	254,000	2,285
2004-10-20	465	468	459	460	635,000	2,300
2004-10-19	471	479	471	475	383,000	2,375
2004-10-18	472	472	464	466	226,000	2,330
2004-10-15	470	474	462	467	571,000	2,335
2004-10-14	481	488	475	477	711,000	2,385
2004-10-13	478	488	474	482	851,000	2,410
2004-10-12	477	480	467	469	575,000	2,345
2004-10-08	486	497	474	474	1,778,000	2,370
2004-10-07	480	485	474	483	435,000	2,415
2004-10-06	475	488	473	485	521,000	2,425
2004-10-05	475	480	472	480	466,000	2,400
2004-10-04	460	475	458	474	1,031,000	2,370
2004-10-01	456	460	452	459	491,000	2,295
2004-09-30	460	460	451	451	522,000	2,255
2004-09-29	460	461	457	460	1,223,000	2,300
2004-09-28	456	459	448	455	594,000	2,275
2004-09-27	450	452	443	451	485,000	2,255
2004-09-24	445	455	445	451	749,000	2,255
2004-09-22	460	460	446	453	1,078,000	2,265
2004-09-21	476	476	456	463	1,039,000	2,315
2004-09-17	478	478	471	476	736,000	2,380
2004-09-16	480	483	477	481	137,000	2,405
2004-09-15	482	482	478	478	187,000	2,390
2004-09-14	487	487	478	484	264,000	2,420
2004-09-13	479	487	475	486	186,000	2,430
2004-09-10	481	484	471	481	2,804,000	2,405
2004-09-09	494	497	487	489	425,000	2,445
2004-09-08	495	497	487	493	227,000	2,465
2004-09-07	495	498	490	495	287,000	2,475
2004-09-06	486	495	477	495	291,000	2,475
2004-09-03	489	490	478	482	208,000	2,410
2004-09-02	485	488	480	484	120,000	2,420
2004-09-01	481	490	481	488	235,000	2,440
2004-08-31	481	484	473	480	212,000	2,400
2004-08-30	482	487	480	486	159,000	2,430
2004-08-27	479	488	476	486	167,000	2,430
2004-08-26	494	494	480	482	283,000	2,410
2004-08-25	482	499	476	493	360,000	2,465
2004-08-24	479	479	472	477	209,000	2,385
2004-08-23	486	486	474	477	272,000	2,385
2004-08-20	483	483	478	481	160,000	2,405
2004-08-19	476	485	473	483	207,000	2,415
2004-08-18	473	478	468	477	218,000	2,385
2004-08-17	480	481	471	473	153,000	2,365
2004-08-16	469	475	463	475	344,000	2,375
2004-08-13	468	474	467	468	727,000	2,340
2004-08-12	467	481	467	476	389,000	2,380
2004-08-11	478	480	469	471	302,000	2,355
2004-08-10	459	485	459	482	516,000	2,410
2004-08-09	457	465	456	462	256,000	2,310
2004-08-06	464	472	464	467	207,000	2,335
2004-08-05	477	477	467	474	174,000	2,370
2004-08-04	474	481	465	472	336,000	2,360
2004-08-03	478	481	476	476	207,000	2,380
2004-08-02	493	493	476	483	383,000	2,415
2004-07-30	487	498	482	494	730,000	2,470
2004-07-29	484	484	465	477	575,000	2,385
2004-07-28	474	482	474	479	434,000	2,395
2004-07-27	479	487	472	474	371,000	2,370
2004-07-26	476	486	476	484	209,000	2,420
2004-07-23	486	489	480	486	396,000	2,430
2004-07-22	489	493	483	491	317,000	2,455
2004-07-21	490	493	488	491	253,000	2,455
2004-07-20	472	488	472	487	508,000	2,435
2004-07-16	473	482	466	480	397,000	2,400
2004-07-15	470	478	466	472	659,000	2,360
2004-07-14	490	490	470	471	532,000	2,355
2004-07-13	489	490	481	485	324,000	2,425
2004-07-12	481	485	475	484	489,000	2,420
2004-07-09	468	481	468	476	668,000	2,380
2004-07-08	476	482	469	475	511,000	2,375
2004-07-07	474	475	464	471	996,000	2,355
2004-07-06	484	490	481	482	452,000	2,410
2004-07-05	493	496	487	488	263,000	2,440
2004-07-02	498	503	496	499	319,000	2,495
2004-07-01	510	510	500	503	480,000	2,515
2004-06-30	493	499	493	496	469,000	2,480
2004-06-29	503	504	495	498	716,000	2,490
2004-06-28	507	509	501	506	424,000	2,530
2004-06-25	504	510	497	508	632,000	2,540
2004-06-24	496	512	496	508	1,516,000	2,540
2004-06-23	487	497	482	489	531,000	2,445
2004-06-22	480	485	474	483	589,000	2,415
2004-06-21	481	491	479	485	1,169,000	2,425
2004-06-18	471	485	471	474	453,000	2,370
2004-06-17	488	488	477	481	610,000	2,405
2004-06-16	466	485	462	485	1,043,000	2,425
2004-06-15	470	472	458	460	824,000	2,300
2004-06-14	469	477	464	465	643,000	2,325
2004-06-11	488	488	465	468	3,229,000	2,340
2004-06-10	453	494	453	488	2,237,000	2,440
2004-06-09	439	475	431	468	3,141,000	2,340
2004-06-08	426	440	423	436	1,854,000	2,180
2004-06-07	418	430	417	424	1,817,000	2,120
2004-06-04	412	427	405	421	5,199,000	2,105
2004-06-03	373	375	363	367	603,000	1,835
2004-06-02	367	373	361	372	548,000	1,860
2004-06-01	360	369	356	364	468,000	1,820
2004-05-31	363	363	350	355	373,000	1,775
2004-05-28	356	363	352	363	287,000	1,815
2004-05-27	352	354	348	351	237,000	1,755
2004-05-26	352	357	350	356	493,000	1,780
2004-05-25	348	348	340	344	385,000	1,720
2004-05-24	347	351	340	343	343,000	1,715
2004-05-21	344	351	340	351	349,000	1,755
2004-05-20	339	348	336	344	660,000	1,720
2004-05-19	346	353	338	345	396,000	1,725
2004-05-18	341	348	333	341	489,000	1,705
2004-05-17	343	344	331	335	399,000	1,675
2004-05-14	341	352	341	348	940,000	1,740
2004-05-13	350	358	340	346	460,000	1,730
2004-05-12	351	359	343	358	677,000	1,790
2004-05-11	341	348	340	348	448,000	1,740
2004-05-10	360	364	349	351	680,000	1,755
2004-05-07	365	368	361	364	341,000	1,820
2004-05-06	363	372	363	368	267,000	1,840
2004-04-30	362	373	362	373	377,000	1,865
2004-04-28	375	375	370	373	378,000	1,865
2004-04-27	371	377	370	374	341,000	1,870
2004-04-26	373	378	369	376	646,000	1,880
2004-04-23	370	376	361	373	1,224,000	1,865
2004-04-22	350	369	348	359	980,000	1,795
2004-04-21	347	349	344	347	290,000	1,735
2004-04-20	350	351	345	347	422,000	1,735
2004-04-19	347	349	345	348	475,000	1,740
2004-04-16	344	349	343	347	649,000	1,735
2004-04-15	352	356	342	349	834,000	1,745
2004-04-14	351	353	350	352	347,000	1,760
2004-04-13	359	360	352	355	425,000	1,775
2004-04-12	350	358	347	355	324,000	1,775
2004-04-09	357	357	346	349	826,000	1,745
2004-04-08	353	361	348	356	876,000	1,780
2004-04-07	353	355	351	353	519,000	1,765
2004-04-06	351	353	346	351	787,000	1,755
2004-04-05	354	354	347	351	414,000	1,755
2004-04-02	353	354	350	353	252,000	1,765
2004-04-01	350	355	349	353	352,000	1,765
2004-03-31	345	348	343	347	198,000	1,735
2004-03-30	343	346	341	345	304,000	1,725
2004-03-29	341	346	340	343	550,000	1,715
2004-03-26	345	353	340	349	405,000	1,745
2004-03-25	356	356	350	353	419,000	1,765
2004-03-24	348	354	345	353	362,000	1,765
2004-03-23	348	351	343	348	481,000	1,740
2004-03-22	355	355	351	353	222,000	1,765
2004-03-19	354	358	352	357	244,000	1,785
2004-03-18	361	362	352	354	332,000	1,770
2004-03-17	352	362	351	358	376,000	1,790
2004-03-16	349	354	349	352	355,000	1,760
2004-03-15	349	352	347	348	220,000	1,740
2004-03-12	343	348	342	347	2,768,000	1,735
2004-03-11	348	351	346	350	510,000	1,750
2004-03-10	355	355	347	352	490,000	1,760
2004-03-09	342	352	342	350	470,000	1,750
2004-03-08	352	353	347	347	512,000	1,735
2004-03-05	352	352	349	351	447,000	1,755
2004-03-04	343	352	342	351	950,000	1,755
2004-03-03	340	343	334	342	562,000	1,710
2004-03-02	340	344	340	342	404,000	1,710
2004-03-01	339	343	336	339	677,000	1,695
2004-02-27	329	339	325	339	526,000	1,695
2004-02-26	326	329	324	329	334,000	1,645
2004-02-25	321	327	320	325	382,000	1,625
2004-02-24	329	331	321	321	419,000	1,605
2004-02-23	324	332	323	328	572,000	1,640
2004-02-20	325	325	322	323	263,000	1,615
2004-02-19	319	327	319	325	632,000	1,625
2004-02-18	318	322	316	321	393,000	1,605
2004-02-17	314	317	311	314	305,000	1,570
2004-02-16	308	313	308	310	249,000	1,550
2004-02-13	304	310	304	307	618,000	1,535
2004-02-12	309	310	302	308	683,000	1,540
2004-02-10	303	308	303	306	341,000	1,530
2004-02-09	305	307	300	303	350,000	1,515
2004-02-06	308	309	303	306	280,000	1,530
2004-02-05	308	309	305	308	266,000	1,540
2004-02-04	307	309	304	307	340,000	1,535
2004-02-03	312	314	302	307	627,000	1,535
2004-02-02	309	314	308	311	439,000	1,555
2004-01-30	302	310	301	304	327,000	1,520
2004-01-29	300	304	298	302	390,000	1,510
2004-01-28	311	311	301	303	481,000	1,515
2004-01-27	310	314	309	312	424,000	1,560
2004-01-26	307	314	307	308	332,000	1,540
2004-01-23	306	310	302	306	458,000	1,530
2004-01-22	301	304	298	301	388,000	1,505
2004-01-21	297	301	296	297	264,000	1,485
2004-01-20	299	302	297	297	481,000	1,485
2004-01-19	294	297	293	297	277,000	1,485
2004-01-16	288	292	286	289	354,000	1,445
2004-01-15	291	293	287	287	412,000	1,435
2004-01-14	296	296	290	290	412,000	1,450
2004-01-13	301	303	296	296	389,000	1,480
2004-01-09	304	304	300	301	472,000	1,505
2004-01-08	298	303	297	299	536,000	1,495
2004-01-07	300	300	296	297	275,000	1,485
2004-01-06	300	300	294	296	420,000	1,480
2004-01-05	294	297	289	295	330,000	1,475

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31