2602 日清オイリオグループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 776 | 779 | 773 | 773 | 333,000 | 3,865 |
| 2006-12-28 | 762 | 780 | 759 | 775 | 883,000 | 3,875 |
| 2006-12-27 | 760 | 767 | 757 | 762 | 552,000 | 3,810 |
| 2006-12-26 | 746 | 764 | 745 | 756 | 856,000 | 3,780 |
| 2006-12-25 | 747 | 759 | 743 | 745 | 752,000 | 3,725 |
| 2006-12-22 | 741 | 741 | 731 | 738 | 522,000 | 3,690 |
| 2006-12-21 | 719 | 747 | 718 | 743 | 1,652,000 | 3,715 |
| 2006-12-20 | 701 | 719 | 700 | 716 | 891,000 | 3,580 |
| 2006-12-19 | 699 | 708 | 690 | 693 | 676,000 | 3,465 |
| 2006-12-18 | 701 | 702 | 693 | 696 | 405,000 | 3,480 |
| 2006-12-15 | 707 | 707 | 699 | 701 | 317,000 | 3,505 |
| 2006-12-14 | 705 | 705 | 698 | 703 | 368,000 | 3,515 |
| 2006-12-13 | 701 | 702 | 690 | 702 | 499,000 | 3,510 |
| 2006-12-12 | 698 | 708 | 697 | 700 | 652,000 | 3,500 |
| 2006-12-11 | 687 | 694 | 684 | 688 | 687,000 | 3,440 |
| 2006-12-08 | 678 | 692 | 678 | 688 | 3,219,000 | 3,440 |
| 2006-12-07 | 696 | 712 | 685 | 686 | 1,295,000 | 3,430 |
| 2006-12-06 | 689 | 696 | 685 | 690 | 715,000 | 3,450 |
| 2006-12-05 | 688 | 692 | 681 | 688 | 813,000 | 3,440 |
| 2006-12-04 | 671 | 695 | 668 | 688 | 1,355,000 | 3,440 |
| 2006-12-01 | 649 | 685 | 649 | 683 | 1,422,000 | 3,415 |
| 2006-11-30 | 650 | 651 | 642 | 645 | 547,000 | 3,225 |
| 2006-11-29 | 656 | 656 | 644 | 647 | 590,000 | 3,235 |
| 2006-11-28 | 642 | 647 | 635 | 646 | 718,000 | 3,230 |
| 2006-11-27 | 638 | 655 | 638 | 649 | 538,000 | 3,245 |
| 2006-11-24 | 646 | 654 | 644 | 645 | 590,000 | 3,225 |
| 2006-11-22 | 655 | 655 | 641 | 653 | 598,000 | 3,265 |
| 2006-11-21 | 661 | 661 | 651 | 654 | 506,000 | 3,270 |
| 2006-11-20 | 664 | 670 | 660 | 660 | 560,000 | 3,300 |
| 2006-11-17 | 673 | 673 | 664 | 668 | 400,000 | 3,340 |
| 2006-11-16 | 672 | 676 | 668 | 669 | 491,000 | 3,345 |
| 2006-11-15 | 680 | 680 | 671 | 671 | 602,000 | 3,355 |
| 2006-11-14 | 685 | 685 | 675 | 683 | 954,000 | 3,415 |
| 2006-11-13 | 681 | 685 | 672 | 676 | 1,144,000 | 3,380 |
| 2006-11-10 | 690 | 696 | 680 | 686 | 1,732,000 | 3,430 |
| 2006-11-09 | 687 | 701 | 684 | 698 | 1,180,000 | 3,490 |
| 2006-11-08 | 687 | 695 | 676 | 689 | 1,957,000 | 3,445 |
| 2006-11-07 | 674 | 681 | 669 | 671 | 749,000 | 3,355 |
| 2006-11-06 | 679 | 679 | 670 | 673 | 675,000 | 3,365 |
| 2006-11-02 | 677 | 680 | 674 | 676 | 726,000 | 3,380 |
| 2006-11-01 | 678 | 686 | 676 | 683 | 571,000 | 3,415 |
| 2006-10-31 | 691 | 693 | 676 | 684 | 700,000 | 3,420 |
| 2006-10-30 | 700 | 703 | 691 | 692 | 467,000 | 3,460 |
| 2006-10-27 | 702 | 702 | 692 | 694 | 677,000 | 3,470 |
| 2006-10-26 | 709 | 713 | 703 | 703 | 1,060,000 | 3,515 |
| 2006-10-25 | 685 | 695 | 683 | 692 | 646,000 | 3,460 |
| 2006-10-24 | 680 | 685 | 678 | 678 | 391,000 | 3,390 |
| 2006-10-23 | 681 | 688 | 677 | 681 | 711,000 | 3,405 |
| 2006-10-20 | 687 | 687 | 683 | 685 | 422,000 | 3,425 |
| 2006-10-19 | 682 | 688 | 681 | 686 | 509,000 | 3,430 |
| 2006-10-18 | 668 | 680 | 668 | 678 | 818,000 | 3,390 |
| 2006-10-17 | 679 | 679 | 666 | 667 | 1,041,000 | 3,335 |
| 2006-10-16 | 689 | 689 | 679 | 680 | 361,000 | 3,400 |
| 2006-10-13 | 684 | 686 | 668 | 679 | 1,872,000 | 3,395 |
| 2006-10-12 | 672 | 689 | 672 | 684 | 871,000 | 3,420 |
| 2006-10-11 | 671 | 680 | 671 | 672 | 508,000 | 3,360 |
| 2006-10-10 | 674 | 680 | 672 | 674 | 420,000 | 3,370 |
| 2006-10-06 | 685 | 687 | 680 | 681 | 281,000 | 3,405 |
| 2006-10-05 | 689 | 692 | 683 | 686 | 406,000 | 3,430 |
| 2006-10-04 | 695 | 698 | 677 | 679 | 517,000 | 3,395 |
| 2006-10-03 | 695 | 695 | 689 | 690 | 300,000 | 3,450 |
| 2006-10-02 | 690 | 699 | 688 | 691 | 373,000 | 3,455 |
| 2006-09-29 | 693 | 693 | 682 | 685 | 417,000 | 3,425 |
| 2006-09-28 | 686 | 690 | 683 | 689 | 275,000 | 3,445 |
| 2006-09-27 | 686 | 690 | 683 | 689 | 296,000 | 3,445 |
| 2006-09-26 | 681 | 689 | 680 | 684 | 211,000 | 3,420 |
| 2006-09-25 | 683 | 694 | 683 | 688 | 647,000 | 3,440 |
| 2006-09-22 | 688 | 691 | 682 | 684 | 380,000 | 3,420 |
| 2006-09-21 | 695 | 697 | 689 | 692 | 375,000 | 3,460 |
| 2006-09-20 | 695 | 695 | 690 | 691 | 286,000 | 3,455 |
| 2006-09-19 | 695 | 706 | 694 | 696 | 408,000 | 3,480 |
| 2006-09-15 | 691 | 694 | 686 | 687 | 673,000 | 3,435 |
| 2006-09-14 | 698 | 703 | 690 | 691 | 718,000 | 3,455 |
| 2006-09-13 | 710 | 711 | 695 | 697 | 534,000 | 3,485 |
| 2006-09-12 | 704 | 712 | 702 | 709 | 740,000 | 3,545 |
| 2006-09-11 | 711 | 714 | 701 | 701 | 482,000 | 3,505 |
| 2006-09-08 | 707 | 718 | 706 | 713 | 2,246,000 | 3,565 |
| 2006-09-07 | 717 | 721 | 709 | 712 | 493,000 | 3,560 |
| 2006-09-06 | 724 | 726 | 721 | 724 | 477,000 | 3,620 |
| 2006-09-05 | 727 | 727 | 720 | 723 | 298,000 | 3,615 |
| 2006-09-04 | 723 | 730 | 720 | 727 | 333,000 | 3,635 |
| 2006-09-01 | 722 | 722 | 716 | 719 | 356,000 | 3,595 |
| 2006-08-31 | 717 | 737 | 717 | 726 | 596,000 | 3,630 |
| 2006-08-30 | 719 | 726 | 715 | 717 | 454,000 | 3,585 |
| 2006-08-29 | 730 | 730 | 721 | 724 | 425,000 | 3,620 |
| 2006-08-28 | 740 | 740 | 727 | 730 | 195,000 | 3,650 |
| 2006-08-25 | 733 | 748 | 729 | 734 | 399,000 | 3,670 |
| 2006-08-24 | 743 | 745 | 734 | 735 | 532,000 | 3,675 |
| 2006-08-23 | 740 | 748 | 740 | 743 | 491,000 | 3,715 |
| 2006-08-22 | 738 | 746 | 734 | 741 | 470,000 | 3,705 |
| 2006-08-21 | 733 | 738 | 727 | 731 | 425,000 | 3,655 |
| 2006-08-18 | 722 | 737 | 722 | 732 | 547,000 | 3,660 |
| 2006-08-17 | 735 | 735 | 720 | 721 | 687,000 | 3,605 |
| 2006-08-16 | 725 | 730 | 716 | 730 | 788,000 | 3,650 |
| 2006-08-15 | 727 | 730 | 711 | 715 | 616,000 | 3,575 |
| 2006-08-14 | 723 | 731 | 716 | 727 | 511,000 | 3,635 |
| 2006-08-11 | 726 | 738 | 721 | 723 | 1,167,000 | 3,615 |
| 2006-08-10 | 714 | 724 | 713 | 718 | 336,000 | 3,590 |
| 2006-08-09 | 723 | 724 | 704 | 723 | 998,000 | 3,615 |
| 2006-08-08 | 710 | 724 | 703 | 722 | 785,000 | 3,610 |
| 2006-08-07 | 730 | 732 | 700 | 700 | 1,381,000 | 3,500 |
| 2006-08-04 | 746 | 754 | 726 | 729 | 918,000 | 3,645 |
| 2006-08-03 | 749 | 764 | 746 | 750 | 459,000 | 3,750 |
| 2006-08-02 | 744 | 749 | 738 | 747 | 490,000 | 3,735 |
| 2006-08-01 | 738 | 742 | 736 | 740 | 675,000 | 3,700 |
| 2006-07-31 | 751 | 751 | 742 | 748 | 1,004,000 | 3,740 |
| 2006-07-28 | 754 | 754 | 744 | 750 | 719,000 | 3,750 |
| 2006-07-27 | 750 | 759 | 743 | 757 | 518,000 | 3,785 |
| 2006-07-26 | 744 | 752 | 742 | 744 | 213,000 | 3,720 |
| 2006-07-25 | 747 | 750 | 742 | 744 | 265,000 | 3,720 |
| 2006-07-24 | 748 | 748 | 730 | 743 | 650,000 | 3,715 |
| 2006-07-21 | 750 | 757 | 744 | 749 | 504,000 | 3,745 |
| 2006-07-20 | 779 | 779 | 754 | 760 | 974,000 | 3,800 |
| 2006-07-19 | 767 | 782 | 760 | 769 | 1,445,000 | 3,845 |
| 2006-07-18 | 756 | 760 | 747 | 752 | 1,119,000 | 3,760 |
| 2006-07-14 | 756 | 758 | 744 | 751 | 1,098,000 | 3,755 |
| 2006-07-13 | 768 | 768 | 756 | 762 | 805,000 | 3,810 |
| 2006-07-12 | 788 | 790 | 764 | 768 | 644,000 | 3,840 |
| 2006-07-11 | 780 | 788 | 773 | 782 | 920,000 | 3,910 |
| 2006-07-10 | 761 | 777 | 757 | 774 | 721,000 | 3,870 |
| 2006-07-07 | 770 | 770 | 761 | 761 | 675,000 | 3,805 |
| 2006-07-06 | 766 | 768 | 758 | 764 | 915,000 | 3,820 |
| 2006-07-05 | 774 | 774 | 762 | 771 | 946,000 | 3,855 |
| 2006-07-04 | 772 | 774 | 764 | 764 | 694,000 | 3,820 |
| 2006-07-03 | 740 | 773 | 733 | 759 | 1,436,000 | 3,795 |
| 2006-06-30 | 725 | 739 | 725 | 730 | 950,000 | 3,650 |
| 2006-06-29 | 706 | 719 | 705 | 715 | 751,000 | 3,575 |
| 2006-06-28 | 712 | 715 | 700 | 705 | 921,000 | 3,525 |
| 2006-06-27 | 722 | 724 | 716 | 721 | 436,000 | 3,605 |
| 2006-06-26 | 718 | 726 | 714 | 720 | 475,000 | 3,600 |
| 2006-06-23 | 727 | 727 | 708 | 714 | 1,076,000 | 3,570 |
| 2006-06-22 | 729 | 744 | 728 | 730 | 1,072,000 | 3,650 |
| 2006-06-21 | 737 | 737 | 723 | 728 | 461,000 | 3,640 |
| 2006-06-20 | 735 | 740 | 726 | 732 | 726,000 | 3,660 |
| 2006-06-19 | 725 | 740 | 723 | 738 | 671,000 | 3,690 |
| 2006-06-16 | 725 | 731 | 717 | 720 | 1,232,000 | 3,600 |
| 2006-06-15 | 717 | 728 | 717 | 724 | 896,000 | 3,620 |
| 2006-06-14 | 732 | 735 | 713 | 718 | 841,000 | 3,590 |
| 2006-06-13 | 740 | 750 | 722 | 722 | 1,135,000 | 3,610 |
| 2006-06-12 | 741 | 760 | 734 | 740 | 1,733,000 | 3,700 |
| 2006-06-09 | 740 | 770 | 722 | 760 | 3,405,000 | 3,800 |
| 2006-06-08 | 813 | 817 | 759 | 770 | 1,163,000 | 3,850 |
| 2006-06-07 | 810 | 819 | 801 | 812 | 599,000 | 4,060 |
| 2006-06-06 | 824 | 824 | 795 | 805 | 675,000 | 4,025 |
| 2006-06-05 | 828 | 828 | 813 | 818 | 472,000 | 4,090 |
| 2006-06-02 | 834 | 834 | 812 | 827 | 822,000 | 4,135 |
| 2006-06-01 | 839 | 842 | 824 | 830 | 610,000 | 4,150 |
| 2006-05-31 | 841 | 853 | 827 | 834 | 924,000 | 4,170 |
| 2006-05-30 | 828 | 843 | 826 | 831 | 559,000 | 4,155 |
| 2006-05-29 | 846 | 846 | 825 | 827 | 506,000 | 4,135 |
| 2006-05-26 | 837 | 845 | 825 | 837 | 704,000 | 4,185 |
| 2006-05-25 | 814 | 833 | 807 | 827 | 600,000 | 4,135 |
| 2006-05-24 | 813 | 824 | 793 | 824 | 737,000 | 4,120 |
| 2006-05-23 | 845 | 845 | 822 | 830 | 622,000 | 4,150 |
| 2006-05-22 | 855 | 864 | 833 | 835 | 1,117,000 | 4,175 |
| 2006-05-19 | 855 | 863 | 852 | 856 | 409,000 | 4,280 |
| 2006-05-18 | 857 | 869 | 852 | 861 | 442,000 | 4,305 |
| 2006-05-17 | 863 | 874 | 850 | 864 | 454,000 | 4,320 |
| 2006-05-16 | 866 | 880 | 852 | 853 | 633,000 | 4,265 |
| 2006-05-15 | 858 | 869 | 842 | 868 | 609,000 | 4,340 |
| 2006-05-12 | 856 | 866 | 849 | 862 | 738,000 | 4,310 |
| 2006-05-11 | 855 | 876 | 854 | 866 | 626,000 | 4,330 |
| 2006-05-10 | 866 | 880 | 850 | 854 | 765,000 | 4,270 |
| 2006-05-09 | 882 | 882 | 862 | 865 | 605,000 | 4,325 |
| 2006-05-08 | 880 | 883 | 866 | 878 | 583,000 | 4,390 |
| 2006-05-02 | 872 | 884 | 867 | 878 | 368,000 | 4,390 |
| 2006-05-01 | 872 | 881 | 866 | 874 | 338,000 | 4,370 |
| 2006-04-28 | 895 | 895 | 860 | 878 | 572,000 | 4,390 |
| 2006-04-27 | 900 | 904 | 892 | 900 | 398,000 | 4,500 |
| 2006-04-26 | 878 | 895 | 877 | 892 | 652,000 | 4,460 |
| 2006-04-25 | 876 | 894 | 872 | 888 | 390,000 | 4,440 |
| 2006-04-24 | 903 | 903 | 870 | 874 | 486,000 | 4,370 |
| 2006-04-21 | 902 | 907 | 896 | 903 | 356,000 | 4,515 |
| 2006-04-20 | 904 | 906 | 891 | 895 | 358,000 | 4,475 |
| 2006-04-19 | 905 | 908 | 898 | 898 | 519,000 | 4,490 |
| 2006-04-18 | 888 | 898 | 881 | 896 | 559,000 | 4,480 |
| 2006-04-17 | 895 | 904 | 880 | 880 | 416,000 | 4,400 |
| 2006-04-14 | 917 | 917 | 903 | 904 | 932,000 | 4,520 |
| 2006-04-13 | 906 | 913 | 905 | 907 | 596,000 | 4,535 |
| 2006-04-12 | 892 | 910 | 889 | 901 | 973,000 | 4,505 |
| 2006-04-11 | 876 | 890 | 876 | 887 | 777,000 | 4,435 |
| 2006-04-10 | 892 | 892 | 865 | 875 | 1,011,000 | 4,375 |
| 2006-04-07 | 904 | 904 | 883 | 892 | 1,032,000 | 4,460 |
| 2006-04-06 | 917 | 923 | 903 | 907 | 704,000 | 4,535 |
| 2006-04-05 | 915 | 923 | 908 | 916 | 773,000 | 4,580 |
| 2006-04-04 | 911 | 917 | 908 | 914 | 610,000 | 4,570 |
| 2006-04-03 | 920 | 924 | 909 | 921 | 501,000 | 4,605 |
| 2006-03-31 | 925 | 926 | 904 | 910 | 626,000 | 4,550 |
| 2006-03-30 | 934 | 934 | 917 | 931 | 589,000 | 4,655 |
| 2006-03-29 | 912 | 933 | 902 | 929 | 467,000 | 4,645 |
| 2006-03-28 | 909 | 925 | 905 | 920 | 434,000 | 4,600 |
| 2006-03-27 | 931 | 938 | 921 | 922 | 429,000 | 4,610 |
| 2006-03-24 | 922 | 930 | 917 | 925 | 376,000 | 4,625 |
| 2006-03-23 | 939 | 943 | 919 | 923 | 532,000 | 4,615 |
| 2006-03-22 | 934 | 940 | 925 | 934 | 405,000 | 4,670 |
| 2006-03-20 | 924 | 944 | 920 | 933 | 665,000 | 4,665 |
| 2006-03-17 | 902 | 924 | 902 | 924 | 494,000 | 4,620 |
| 2006-03-16 | 924 | 932 | 904 | 908 | 550,000 | 4,540 |
| 2006-03-15 | 930 | 936 | 925 | 934 | 427,000 | 4,670 |
| 2006-03-14 | 927 | 927 | 911 | 920 | 326,000 | 4,600 |
| 2006-03-13 | 910 | 920 | 909 | 917 | 238,000 | 4,585 |
| 2006-03-10 | 902 | 916 | 895 | 900 | 2,306,000 | 4,500 |
| 2006-03-09 | 884 | 912 | 875 | 908 | 654,000 | 4,540 |
| 2006-03-08 | 879 | 898 | 867 | 879 | 637,000 | 4,395 |
| 2006-03-07 | 874 | 892 | 868 | 887 | 471,000 | 4,435 |
| 2006-03-06 | 850 | 876 | 838 | 874 | 833,000 | 4,370 |
| 2006-03-03 | 874 | 876 | 857 | 876 | 675,000 | 4,380 |
| 2006-03-02 | 873 | 882 | 870 | 874 | 561,000 | 4,370 |
| 2006-03-01 | 890 | 894 | 870 | 872 | 483,000 | 4,360 |
| 2006-02-28 | 873 | 900 | 867 | 896 | 691,000 | 4,480 |
| 2006-02-27 | 908 | 909 | 883 | 883 | 704,000 | 4,415 |
| 2006-02-24 | 912 | 916 | 892 | 900 | 785,000 | 4,500 |
| 2006-02-23 | 881 | 922 | 879 | 922 | 855,000 | 4,610 |
| 2006-02-22 | 895 | 895 | 872 | 880 | 630,000 | 4,400 |
| 2006-02-21 | 880 | 898 | 867 | 898 | 1,078,000 | 4,490 |
| 2006-02-20 | 842 | 877 | 842 | 876 | 860,000 | 4,380 |
| 2006-02-17 | 878 | 878 | 840 | 852 | 535,000 | 4,260 |
| 2006-02-16 | 846 | 881 | 835 | 872 | 560,000 | 4,360 |
| 2006-02-15 | 870 | 894 | 863 | 863 | 809,000 | 4,315 |
| 2006-02-14 | 840 | 868 | 838 | 868 | 782,000 | 4,340 |
| 2006-02-13 | 841 | 858 | 829 | 843 | 777,000 | 4,215 |
| 2006-02-10 | 843 | 844 | 820 | 836 | 1,089,000 | 4,180 |
| 2006-02-09 | 832 | 844 | 826 | 837 | 451,000 | 4,185 |
| 2006-02-08 | 835 | 835 | 822 | 822 | 400,000 | 4,110 |
| 2006-02-07 | 827 | 836 | 819 | 835 | 335,000 | 4,175 |
| 2006-02-06 | 818 | 825 | 811 | 821 | 367,000 | 4,105 |
| 2006-02-03 | 819 | 820 | 803 | 808 | 415,000 | 4,040 |
| 2006-02-02 | 802 | 821 | 802 | 820 | 394,000 | 4,100 |
| 2006-02-01 | 811 | 817 | 795 | 810 | 278,000 | 4,050 |
| 2006-01-31 | 828 | 828 | 816 | 817 | 273,000 | 4,085 |
| 2006-01-30 | 811 | 832 | 811 | 821 | 515,000 | 4,105 |
| 2006-01-27 | 805 | 821 | 796 | 821 | 565,000 | 4,105 |
| 2006-01-26 | 789 | 800 | 787 | 795 | 461,000 | 3,975 |
| 2006-01-25 | 772 | 793 | 772 | 786 | 561,000 | 3,930 |
| 2006-01-24 | 756 | 785 | 753 | 782 | 611,000 | 3,910 |
| 2006-01-23 | 753 | 764 | 748 | 756 | 432,000 | 3,780 |
| 2006-01-20 | 782 | 786 | 763 | 765 | 830,000 | 3,825 |
| 2006-01-19 | 798 | 811 | 773 | 782 | 781,000 | 3,910 |
| 2006-01-18 | 800 | 809 | 781 | 788 | 1,021,000 | 3,940 |
| 2006-01-17 | 821 | 823 | 799 | 799 | 441,000 | 3,995 |
| 2006-01-16 | 821 | 830 | 821 | 821 | 409,000 | 4,105 |
| 2006-01-13 | 835 | 836 | 821 | 827 | 963,000 | 4,135 |
| 2006-01-12 | 835 | 841 | 826 | 829 | 359,000 | 4,145 |
| 2006-01-11 | 826 | 840 | 818 | 839 | 674,000 | 4,195 |
| 2006-01-10 | 824 | 840 | 816 | 826 | 770,000 | 4,130 |
| 2006-01-06 | 814 | 821 | 813 | 818 | 499,000 | 4,090 |
| 2006-01-05 | 821 | 824 | 816 | 820 | 626,000 | 4,100 |
| 2006-01-04 | 806 | 823 | 806 | 823 | 278,000 | 4,115 |
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
