2602 日清オイリオグループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 840 | 840 | 810 | 810 | 289,000 | 4,050 |
| 2005-12-29 | 833 | 845 | 829 | 830 | 362,000 | 4,150 |
| 2005-12-28 | 820 | 835 | 820 | 835 | 340,000 | 4,175 |
| 2005-12-27 | 827 | 840 | 818 | 824 | 460,000 | 4,120 |
| 2005-12-26 | 818 | 829 | 812 | 817 | 272,000 | 4,085 |
| 2005-12-22 | 835 | 843 | 807 | 827 | 608,000 | 4,135 |
| 2005-12-21 | 802 | 836 | 801 | 830 | 933,000 | 4,150 |
| 2005-12-20 | 798 | 802 | 793 | 800 | 413,000 | 4,000 |
| 2005-12-19 | 785 | 796 | 779 | 796 | 545,000 | 3,980 |
| 2005-12-16 | 770 | 779 | 767 | 768 | 624,000 | 3,840 |
| 2005-12-15 | 776 | 795 | 763 | 788 | 949,000 | 3,940 |
| 2005-12-14 | 802 | 806 | 790 | 790 | 749,000 | 3,950 |
| 2005-12-13 | 804 | 807 | 792 | 796 | 507,000 | 3,980 |
| 2005-12-12 | 801 | 804 | 796 | 803 | 433,000 | 4,015 |
| 2005-12-09 | 778 | 797 | 778 | 790 | 3,455,000 | 3,950 |
| 2005-12-08 | 803 | 803 | 787 | 787 | 645,000 | 3,935 |
| 2005-12-07 | 788 | 798 | 783 | 795 | 505,000 | 3,975 |
| 2005-12-06 | 774 | 785 | 774 | 776 | 585,000 | 3,880 |
| 2005-12-05 | 779 | 786 | 774 | 781 | 716,000 | 3,905 |
| 2005-12-02 | 785 | 785 | 764 | 769 | 843,000 | 3,845 |
| 2005-12-01 | 761 | 779 | 761 | 778 | 511,000 | 3,890 |
| 2005-11-30 | 781 | 782 | 769 | 771 | 696,000 | 3,855 |
| 2005-11-29 | 785 | 788 | 776 | 785 | 352,000 | 3,925 |
| 2005-11-28 | 780 | 791 | 773 | 784 | 690,000 | 3,920 |
| 2005-11-25 | 804 | 812 | 786 | 788 | 802,000 | 3,940 |
| 2005-11-24 | 813 | 813 | 799 | 804 | 655,000 | 4,020 |
| 2005-11-22 | 810 | 819 | 801 | 810 | 800,000 | 4,050 |
| 2005-11-21 | 800 | 812 | 792 | 802 | 688,000 | 4,010 |
| 2005-11-18 | 800 | 802 | 783 | 791 | 708,000 | 3,955 |
| 2005-11-17 | 756 | 813 | 753 | 800 | 1,856,000 | 4,000 |
| 2005-11-16 | 746 | 746 | 728 | 736 | 408,000 | 3,680 |
| 2005-11-15 | 741 | 749 | 738 | 745 | 425,000 | 3,725 |
| 2005-11-14 | 735 | 756 | 733 | 751 | 689,000 | 3,755 |
| 2005-11-11 | 749 | 749 | 737 | 745 | 1,199,000 | 3,725 |
| 2005-11-10 | 735 | 748 | 732 | 742 | 1,473,000 | 3,710 |
| 2005-11-09 | 709 | 713 | 704 | 707 | 432,000 | 3,535 |
| 2005-11-08 | 737 | 737 | 708 | 714 | 691,000 | 3,570 |
| 2005-11-07 | 702 | 729 | 702 | 729 | 1,285,000 | 3,645 |
| 2005-11-04 | 689 | 702 | 676 | 702 | 962,000 | 3,510 |
| 2005-11-02 | 686 | 689 | 681 | 689 | 633,000 | 3,445 |
| 2005-11-01 | 686 | 686 | 683 | 686 | 307,000 | 3,430 |
| 2005-10-31 | 682 | 686 | 676 | 686 | 430,000 | 3,430 |
| 2005-10-28 | 666 | 689 | 666 | 688 | 770,000 | 3,440 |
| 2005-10-27 | 677 | 680 | 664 | 664 | 356,000 | 3,320 |
| 2005-10-26 | 682 | 684 | 676 | 676 | 366,000 | 3,380 |
| 2005-10-25 | 667 | 686 | 666 | 685 | 563,000 | 3,425 |
| 2005-10-24 | 670 | 671 | 664 | 667 | 360,000 | 3,335 |
| 2005-10-21 | 664 | 675 | 664 | 669 | 578,000 | 3,345 |
| 2005-10-20 | 665 | 673 | 665 | 670 | 382,000 | 3,350 |
| 2005-10-19 | 672 | 676 | 664 | 667 | 564,000 | 3,335 |
| 2005-10-18 | 672 | 676 | 669 | 676 | 645,000 | 3,380 |
| 2005-10-17 | 678 | 680 | 668 | 673 | 490,000 | 3,365 |
| 2005-10-14 | 678 | 678 | 668 | 674 | 1,678,000 | 3,370 |
| 2005-10-13 | 663 | 670 | 661 | 667 | 718,000 | 3,335 |
| 2005-10-12 | 657 | 674 | 657 | 661 | 1,133,000 | 3,305 |
| 2005-10-11 | 660 | 667 | 652 | 667 | 595,000 | 3,335 |
| 2005-10-07 | 670 | 675 | 663 | 663 | 466,000 | 3,315 |
| 2005-10-06 | 670 | 678 | 666 | 678 | 710,000 | 3,390 |
| 2005-10-05 | 670 | 670 | 665 | 669 | 469,000 | 3,345 |
| 2005-10-04 | 666 | 672 | 665 | 672 | 537,000 | 3,360 |
| 2005-10-03 | 673 | 673 | 663 | 664 | 417,000 | 3,320 |
| 2005-09-30 | 674 | 675 | 660 | 672 | 625,000 | 3,360 |
| 2005-09-29 | 664 | 672 | 658 | 670 | 702,000 | 3,350 |
| 2005-09-28 | 676 | 676 | 662 | 666 | 632,000 | 3,330 |
| 2005-09-27 | 678 | 678 | 668 | 675 | 478,000 | 3,375 |
| 2005-09-26 | 680 | 688 | 678 | 683 | 437,000 | 3,415 |
| 2005-09-22 | 680 | 681 | 675 | 680 | 254,000 | 3,400 |
| 2005-09-21 | 680 | 683 | 675 | 678 | 386,000 | 3,390 |
| 2005-09-20 | 675 | 678 | 672 | 676 | 354,000 | 3,380 |
| 2005-09-16 | 683 | 683 | 669 | 674 | 353,000 | 3,370 |
| 2005-09-15 | 669 | 677 | 668 | 673 | 490,000 | 3,365 |
| 2005-09-14 | 676 | 676 | 670 | 672 | 281,000 | 3,360 |
| 2005-09-13 | 684 | 684 | 674 | 678 | 206,000 | 3,390 |
| 2005-09-12 | 679 | 682 | 670 | 682 | 453,000 | 3,410 |
| 2005-09-09 | 675 | 675 | 665 | 675 | 2,599,000 | 3,375 |
| 2005-09-08 | 675 | 675 | 668 | 672 | 398,000 | 3,360 |
| 2005-09-07 | 679 | 679 | 670 | 673 | 399,000 | 3,365 |
| 2005-09-06 | 670 | 676 | 668 | 668 | 508,000 | 3,340 |
| 2005-09-05 | 665 | 672 | 664 | 668 | 496,000 | 3,340 |
| 2005-09-02 | 677 | 677 | 661 | 664 | 524,000 | 3,320 |
| 2005-09-01 | 686 | 688 | 673 | 673 | 516,000 | 3,365 |
| 2005-08-31 | 686 | 690 | 676 | 677 | 414,000 | 3,385 |
| 2005-08-30 | 691 | 691 | 682 | 691 | 340,000 | 3,455 |
| 2005-08-29 | 689 | 691 | 671 | 682 | 660,000 | 3,410 |
| 2005-08-26 | 693 | 695 | 685 | 690 | 166,000 | 3,450 |
| 2005-08-25 | 690 | 695 | 683 | 683 | 230,000 | 3,415 |
| 2005-08-24 | 691 | 698 | 690 | 697 | 386,000 | 3,485 |
| 2005-08-23 | 696 | 703 | 691 | 691 | 580,000 | 3,455 |
| 2005-08-22 | 697 | 704 | 693 | 701 | 395,000 | 3,505 |
| 2005-08-19 | 682 | 694 | 681 | 694 | 392,000 | 3,470 |
| 2005-08-18 | 692 | 695 | 683 | 688 | 422,000 | 3,440 |
| 2005-08-17 | 701 | 703 | 694 | 695 | 437,000 | 3,475 |
| 2005-08-16 | 706 | 708 | 691 | 700 | 524,000 | 3,500 |
| 2005-08-15 | 699 | 703 | 696 | 700 | 366,000 | 3,500 |
| 2005-08-12 | 690 | 703 | 686 | 690 | 976,000 | 3,450 |
| 2005-08-11 | 695 | 695 | 687 | 690 | 533,000 | 3,450 |
| 2005-08-10 | 705 | 708 | 690 | 695 | 1,604,000 | 3,475 |
| 2005-08-09 | 678 | 678 | 669 | 674 | 449,000 | 3,370 |
| 2005-08-08 | 654 | 678 | 647 | 671 | 748,000 | 3,355 |
| 2005-08-05 | 661 | 668 | 647 | 651 | 538,000 | 3,255 |
| 2005-08-04 | 667 | 674 | 659 | 661 | 469,000 | 3,305 |
| 2005-08-03 | 671 | 671 | 661 | 668 | 640,000 | 3,340 |
| 2005-08-02 | 683 | 687 | 666 | 670 | 1,199,000 | 3,350 |
| 2005-08-01 | 677 | 689 | 676 | 688 | 503,000 | 3,440 |
| 2005-07-29 | 683 | 688 | 675 | 683 | 494,000 | 3,415 |
| 2005-07-28 | 680 | 686 | 680 | 684 | 386,000 | 3,420 |
| 2005-07-27 | 666 | 678 | 666 | 676 | 455,000 | 3,380 |
| 2005-07-26 | 667 | 672 | 660 | 669 | 516,000 | 3,345 |
| 2005-07-25 | 654 | 679 | 650 | 674 | 820,000 | 3,370 |
| 2005-07-22 | 660 | 660 | 645 | 653 | 460,000 | 3,265 |
| 2005-07-21 | 653 | 664 | 653 | 656 | 519,000 | 3,280 |
| 2005-07-20 | 656 | 657 | 652 | 652 | 363,000 | 3,260 |
| 2005-07-19 | 656 | 660 | 652 | 656 | 513,000 | 3,280 |
| 2005-07-15 | 662 | 666 | 657 | 658 | 489,000 | 3,290 |
| 2005-07-14 | 645 | 661 | 645 | 655 | 663,000 | 3,275 |
| 2005-07-13 | 646 | 651 | 633 | 645 | 437,000 | 3,225 |
| 2005-07-12 | 658 | 658 | 641 | 648 | 939,000 | 3,240 |
| 2005-07-11 | 656 | 656 | 646 | 651 | 676,000 | 3,255 |
| 2005-07-08 | 638 | 647 | 631 | 641 | 1,579,000 | 3,205 |
| 2005-07-07 | 631 | 637 | 630 | 634 | 371,000 | 3,170 |
| 2005-07-06 | 629 | 641 | 628 | 630 | 516,000 | 3,150 |
| 2005-07-05 | 627 | 630 | 623 | 627 | 349,000 | 3,135 |
| 2005-07-04 | 626 | 628 | 623 | 627 | 230,000 | 3,135 |
| 2005-07-01 | 621 | 632 | 617 | 628 | 312,000 | 3,140 |
| 2005-06-30 | 624 | 626 | 617 | 623 | 422,000 | 3,115 |
| 2005-06-29 | 633 | 633 | 618 | 628 | 399,000 | 3,140 |
| 2005-06-28 | 614 | 628 | 611 | 628 | 356,000 | 3,140 |
| 2005-06-27 | 614 | 617 | 607 | 612 | 335,000 | 3,060 |
| 2005-06-24 | 615 | 619 | 614 | 619 | 346,000 | 3,095 |
| 2005-06-23 | 624 | 624 | 616 | 620 | 389,000 | 3,100 |
| 2005-06-22 | 626 | 630 | 620 | 628 | 486,000 | 3,140 |
| 2005-06-21 | 630 | 631 | 626 | 628 | 582,000 | 3,140 |
| 2005-06-20 | 640 | 640 | 627 | 631 | 359,000 | 3,155 |
| 2005-06-17 | 633 | 638 | 627 | 638 | 741,000 | 3,190 |
| 2005-06-16 | 640 | 644 | 632 | 636 | 641,000 | 3,180 |
| 2005-06-15 | 643 | 647 | 639 | 646 | 423,000 | 3,230 |
| 2005-06-14 | 642 | 646 | 639 | 643 | 305,000 | 3,215 |
| 2005-06-13 | 649 | 649 | 641 | 646 | 437,000 | 3,230 |
| 2005-06-10 | 633 | 648 | 633 | 642 | 3,707,000 | 3,210 |
| 2005-06-09 | 641 | 644 | 629 | 631 | 644,000 | 3,155 |
| 2005-06-08 | 625 | 658 | 624 | 637 | 1,606,000 | 3,185 |
| 2005-06-07 | 620 | 625 | 614 | 623 | 490,000 | 3,115 |
| 2005-06-06 | 619 | 620 | 608 | 620 | 397,000 | 3,100 |
| 2005-06-03 | 609 | 623 | 606 | 623 | 510,000 | 3,115 |
| 2005-06-02 | 610 | 614 | 607 | 608 | 547,000 | 3,040 |
| 2005-06-01 | 610 | 617 | 610 | 614 | 410,000 | 3,070 |
| 2005-05-31 | 612 | 619 | 612 | 616 | 846,000 | 3,080 |
| 2005-05-30 | 619 | 627 | 613 | 616 | 950,000 | 3,080 |
| 2005-05-27 | 603 | 612 | 603 | 611 | 974,000 | 3,055 |
| 2005-05-26 | 596 | 611 | 581 | 602 | 2,737,000 | 3,010 |
| 2005-05-25 | 604 | 608 | 585 | 588 | 2,799,000 | 2,940 |
| 2005-05-24 | 565 | 630 | 561 | 614 | 13,557,000 | 3,070 |
| 2005-05-23 | 532 | 539 | 531 | 535 | 437,000 | 2,675 |
| 2005-05-20 | 537 | 542 | 529 | 529 | 587,000 | 2,645 |
| 2005-05-19 | 537 | 541 | 531 | 537 | 505,000 | 2,685 |
| 2005-05-18 | 540 | 540 | 526 | 527 | 453,000 | 2,635 |
| 2005-05-17 | 546 | 546 | 522 | 525 | 746,000 | 2,625 |
| 2005-05-16 | 544 | 544 | 520 | 526 | 598,000 | 2,630 |
| 2005-05-13 | 550 | 551 | 540 | 545 | 838,000 | 2,725 |
| 2005-05-12 | 560 | 560 | 552 | 555 | 177,000 | 2,775 |
| 2005-05-11 | 554 | 556 | 548 | 556 | 429,000 | 2,780 |
| 2005-05-10 | 565 | 565 | 550 | 553 | 689,000 | 2,765 |
| 2005-05-09 | 561 | 568 | 549 | 555 | 1,036,000 | 2,775 |
| 2005-05-06 | 575 | 575 | 564 | 567 | 391,000 | 2,835 |
| 2005-05-02 | 558 | 570 | 558 | 565 | 284,000 | 2,825 |
| 2005-04-28 | 580 | 580 | 562 | 566 | 763,000 | 2,830 |
| 2005-04-27 | 578 | 583 | 568 | 579 | 585,000 | 2,895 |
| 2005-04-26 | 581 | 585 | 571 | 577 | 439,000 | 2,885 |
| 2005-04-25 | 578 | 588 | 572 | 580 | 457,000 | 2,900 |
| 2005-04-22 | 569 | 584 | 562 | 576 | 654,000 | 2,880 |
| 2005-04-21 | 555 | 563 | 547 | 559 | 493,000 | 2,795 |
| 2005-04-20 | 579 | 579 | 563 | 571 | 508,000 | 2,855 |
| 2005-04-19 | 555 | 579 | 545 | 569 | 733,000 | 2,845 |
| 2005-04-18 | 581 | 586 | 562 | 565 | 864,000 | 2,825 |
| 2005-04-15 | 606 | 606 | 595 | 601 | 376,000 | 3,005 |
| 2005-04-14 | 606 | 610 | 599 | 605 | 306,000 | 3,025 |
| 2005-04-13 | 605 | 611 | 601 | 606 | 347,000 | 3,030 |
| 2005-04-12 | 610 | 611 | 590 | 599 | 800,000 | 2,995 |
| 2005-04-11 | 617 | 618 | 609 | 609 | 311,000 | 3,045 |
| 2005-04-08 | 608 | 618 | 607 | 615 | 924,000 | 3,075 |
| 2005-04-07 | 614 | 614 | 601 | 602 | 458,000 | 3,010 |
| 2005-04-06 | 605 | 617 | 601 | 614 | 444,000 | 3,070 |
| 2005-04-05 | 597 | 610 | 597 | 604 | 461,000 | 3,020 |
| 2005-04-04 | 591 | 605 | 591 | 601 | 387,000 | 3,005 |
| 2005-04-01 | 591 | 607 | 591 | 607 | 324,000 | 3,035 |
| 2005-03-31 | 592 | 600 | 588 | 600 | 823,000 | 3,000 |
| 2005-03-30 | 590 | 600 | 585 | 600 | 561,000 | 3,000 |
| 2005-03-29 | 610 | 611 | 591 | 599 | 686,000 | 2,995 |
| 2005-03-28 | 613 | 619 | 610 | 617 | 220,000 | 3,085 |
| 2005-03-25 | 616 | 620 | 613 | 616 | 324,000 | 3,080 |
| 2005-03-24 | 614 | 620 | 609 | 620 | 357,000 | 3,100 |
| 2005-03-23 | 612 | 616 | 603 | 613 | 462,000 | 3,065 |
| 2005-03-22 | 617 | 624 | 612 | 619 | 493,000 | 3,095 |
| 2005-03-18 | 609 | 625 | 609 | 622 | 562,000 | 3,110 |
| 2005-03-17 | 599 | 606 | 598 | 604 | 298,000 | 3,020 |
| 2005-03-16 | 603 | 612 | 600 | 609 | 585,000 | 3,045 |
| 2005-03-15 | 601 | 603 | 597 | 603 | 605,000 | 3,015 |
| 2005-03-14 | 603 | 603 | 595 | 601 | 535,000 | 3,005 |
| 2005-03-11 | 589 | 603 | 580 | 590 | 4,251,000 | 2,950 |
| 2005-03-10 | 594 | 605 | 594 | 599 | 347,000 | 2,995 |
| 2005-03-09 | 602 | 604 | 597 | 604 | 777,000 | 3,020 |
| 2005-03-08 | 599 | 604 | 594 | 599 | 977,000 | 2,995 |
| 2005-03-07 | 584 | 595 | 580 | 595 | 494,000 | 2,975 |
| 2005-03-04 | 572 | 584 | 564 | 581 | 535,000 | 2,905 |
| 2005-03-03 | 567 | 572 | 564 | 572 | 436,000 | 2,860 |
| 2005-03-02 | 570 | 574 | 565 | 574 | 380,000 | 2,870 |
| 2005-03-01 | 559 | 570 | 558 | 569 | 454,000 | 2,845 |
| 2005-02-28 | 561 | 561 | 551 | 556 | 312,000 | 2,780 |
| 2005-02-25 | 547 | 559 | 543 | 555 | 511,000 | 2,775 |
| 2005-02-24 | 538 | 542 | 533 | 540 | 502,000 | 2,700 |
| 2005-02-23 | 543 | 544 | 533 | 538 | 545,000 | 2,690 |
| 2005-02-22 | 547 | 550 | 543 | 543 | 523,000 | 2,715 |
| 2005-02-21 | 572 | 572 | 546 | 551 | 1,228,000 | 2,755 |
| 2005-02-18 | 560 | 574 | 556 | 570 | 628,000 | 2,850 |
| 2005-02-17 | 555 | 561 | 555 | 558 | 318,000 | 2,790 |
| 2005-02-16 | 556 | 558 | 550 | 552 | 266,000 | 2,760 |
| 2005-02-15 | 555 | 555 | 549 | 554 | 126,000 | 2,770 |
| 2005-02-14 | 558 | 559 | 552 | 555 | 427,000 | 2,775 |
| 2005-02-10 | 530 | 551 | 530 | 551 | 1,001,000 | 2,755 |
| 2005-02-09 | 544 | 544 | 536 | 537 | 283,000 | 2,685 |
| 2005-02-08 | 550 | 553 | 542 | 544 | 390,000 | 2,720 |
| 2005-02-07 | 547 | 564 | 547 | 555 | 683,000 | 2,775 |
| 2005-02-04 | 549 | 549 | 542 | 544 | 304,000 | 2,720 |
| 2005-02-03 | 546 | 549 | 542 | 548 | 243,000 | 2,740 |
| 2005-02-02 | 544 | 550 | 541 | 546 | 538,000 | 2,730 |
| 2005-02-01 | 534 | 537 | 524 | 537 | 450,000 | 2,685 |
| 2005-01-31 | 526 | 538 | 523 | 533 | 526,000 | 2,665 |
| 2005-01-28 | 525 | 528 | 520 | 527 | 352,000 | 2,635 |
| 2005-01-27 | 522 | 528 | 522 | 528 | 370,000 | 2,640 |
| 2005-01-26 | 527 | 528 | 523 | 525 | 463,000 | 2,625 |
| 2005-01-25 | 524 | 528 | 518 | 525 | 597,000 | 2,625 |
| 2005-01-24 | 522 | 525 | 519 | 522 | 294,000 | 2,610 |
| 2005-01-21 | 510 | 522 | 510 | 520 | 483,000 | 2,600 |
| 2005-01-20 | 511 | 513 | 509 | 511 | 310,000 | 2,555 |
| 2005-01-19 | 512 | 515 | 511 | 511 | 419,000 | 2,555 |
| 2005-01-18 | 520 | 522 | 510 | 510 | 534,000 | 2,550 |
| 2005-01-17 | 525 | 529 | 521 | 521 | 426,000 | 2,605 |
| 2005-01-14 | 519 | 532 | 517 | 528 | 946,000 | 2,640 |
| 2005-01-13 | 519 | 527 | 517 | 524 | 681,000 | 2,620 |
| 2005-01-12 | 531 | 531 | 523 | 526 | 471,000 | 2,630 |
| 2005-01-11 | 529 | 536 | 526 | 534 | 648,000 | 2,670 |
| 2005-01-07 | 537 | 537 | 529 | 530 | 450,000 | 2,650 |
| 2005-01-06 | 521 | 536 | 521 | 534 | 518,000 | 2,670 |
| 2005-01-05 | 533 | 533 | 515 | 524 | 608,000 | 2,620 |
| 2005-01-04 | 534 | 537 | 530 | 533 | 637,000 | 2,665 |
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
