2602 日清オイリオグループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 428 | 428 | 419 | 420 | 152,000 | 2,100 |
| 2007-12-27 | 427 | 434 | 424 | 432 | 640,000 | 2,160 |
| 2007-12-26 | 419 | 422 | 416 | 422 | 197,000 | 2,110 |
| 2007-12-25 | 430 | 430 | 416 | 419 | 429,000 | 2,095 |
| 2007-12-21 | 417 | 422 | 414 | 420 | 509,000 | 2,100 |
| 2007-12-20 | 416 | 416 | 412 | 415 | 472,000 | 2,075 |
| 2007-12-19 | 423 | 423 | 413 | 415 | 888,000 | 2,075 |
| 2007-12-18 | 424 | 430 | 416 | 428 | 409,000 | 2,140 |
| 2007-12-17 | 444 | 444 | 426 | 426 | 529,000 | 2,130 |
| 2007-12-14 | 445 | 447 | 443 | 445 | 858,000 | 2,225 |
| 2007-12-13 | 447 | 448 | 442 | 445 | 483,000 | 2,225 |
| 2007-12-12 | 432 | 445 | 432 | 445 | 955,000 | 2,225 |
| 2007-12-11 | 434 | 442 | 434 | 435 | 717,000 | 2,175 |
| 2007-12-10 | 431 | 433 | 428 | 433 | 569,000 | 2,165 |
| 2007-12-07 | 436 | 437 | 429 | 430 | 556,000 | 2,150 |
| 2007-12-06 | 440 | 442 | 426 | 431 | 1,370,000 | 2,155 |
| 2007-12-05 | 438 | 441 | 434 | 440 | 557,000 | 2,200 |
| 2007-12-04 | 434 | 442 | 434 | 435 | 869,000 | 2,175 |
| 2007-12-03 | 430 | 438 | 427 | 430 | 610,000 | 2,150 |
| 2007-11-30 | 424 | 432 | 420 | 426 | 834,000 | 2,130 |
| 2007-11-29 | 409 | 423 | 409 | 422 | 974,000 | 2,110 |
| 2007-11-28 | 410 | 411 | 400 | 404 | 554,000 | 2,020 |
| 2007-11-27 | 402 | 410 | 397 | 410 | 660,000 | 2,050 |
| 2007-11-26 | 406 | 417 | 406 | 410 | 995,000 | 2,050 |
| 2007-11-22 | 405 | 406 | 400 | 401 | 402,000 | 2,005 |
| 2007-11-21 | 410 | 412 | 398 | 400 | 737,000 | 2,000 |
| 2007-11-20 | 401 | 406 | 392 | 405 | 702,000 | 2,025 |
| 2007-11-19 | 406 | 408 | 399 | 400 | 493,000 | 2,000 |
| 2007-11-16 | 406 | 406 | 401 | 401 | 630,000 | 2,005 |
| 2007-11-15 | 409 | 415 | 406 | 406 | 544,000 | 2,030 |
| 2007-11-14 | 407 | 416 | 403 | 412 | 530,000 | 2,060 |
| 2007-11-13 | 400 | 405 | 400 | 402 | 550,000 | 2,010 |
| 2007-11-12 | 416 | 417 | 398 | 401 | 1,003,000 | 2,005 |
| 2007-11-09 | 420 | 426 | 419 | 421 | 888,000 | 2,105 |
| 2007-11-08 | 425 | 425 | 414 | 418 | 847,000 | 2,090 |
| 2007-11-07 | 434 | 435 | 426 | 429 | 1,325,000 | 2,145 |
| 2007-11-06 | 445 | 445 | 426 | 431 | 3,615,000 | 2,155 |
| 2007-11-05 | 486 | 493 | 483 | 485 | 527,000 | 2,425 |
| 2007-11-02 | 488 | 490 | 484 | 487 | 481,000 | 2,435 |
| 2007-11-01 | 494 | 502 | 492 | 493 | 692,000 | 2,465 |
| 2007-10-31 | 479 | 493 | 473 | 493 | 1,031,000 | 2,465 |
| 2007-10-30 | 478 | 487 | 478 | 479 | 733,000 | 2,395 |
| 2007-10-29 | 477 | 481 | 475 | 477 | 444,000 | 2,385 |
| 2007-10-26 | 472 | 479 | 471 | 473 | 516,000 | 2,365 |
| 2007-10-25 | 480 | 480 | 473 | 474 | 714,000 | 2,370 |
| 2007-10-24 | 490 | 490 | 476 | 479 | 979,000 | 2,395 |
| 2007-10-23 | 485 | 486 | 476 | 480 | 1,293,000 | 2,400 |
| 2007-10-22 | 486 | 492 | 483 | 487 | 798,000 | 2,435 |
| 2007-10-19 | 499 | 501 | 494 | 496 | 685,000 | 2,480 |
| 2007-10-18 | 491 | 505 | 491 | 498 | 1,271,000 | 2,490 |
| 2007-10-17 | 500 | 501 | 489 | 491 | 1,412,000 | 2,455 |
| 2007-10-16 | 508 | 512 | 501 | 502 | 1,570,000 | 2,510 |
| 2007-10-15 | 509 | 513 | 508 | 511 | 832,000 | 2,555 |
| 2007-10-12 | 506 | 514 | 504 | 505 | 1,126,000 | 2,525 |
| 2007-10-11 | 512 | 517 | 508 | 509 | 1,640,000 | 2,545 |
| 2007-10-10 | 515 | 523 | 506 | 510 | 2,032,000 | 2,550 |
| 2007-10-09 | 527 | 528 | 517 | 519 | 2,653,000 | 2,595 |
| 2007-10-05 | 511 | 526 | 509 | 522 | 3,287,000 | 2,610 |
| 2007-10-04 | 506 | 516 | 498 | 514 | 4,547,000 | 2,570 |
| 2007-10-03 | 492 | 506 | 487 | 505 | 4,947,000 | 2,525 |
| 2007-10-02 | 486 | 495 | 469 | 489 | 6,217,000 | 2,445 |
| 2007-10-01 | 491 | 492 | 483 | 485 | 5,602,000 | 2,425 |
| 2007-09-28 | 511 | 515 | 484 | 486 | 16,582,000 | 2,430 |
| 2007-09-27 | 507 | 520 | 499 | 516 | 4,053,000 | 2,580 |
| 2007-09-26 | 492 | 506 | 483 | 506 | 3,194,000 | 2,530 |
| 2007-09-25 | 505 | 512 | 497 | 500 | 2,327,000 | 2,500 |
| 2007-09-21 | 514 | 532 | 512 | 530 | 2,841,000 | 2,650 |
| 2007-09-20 | 531 | 531 | 514 | 516 | 2,298,000 | 2,580 |
| 2007-09-19 | 537 | 546 | 524 | 526 | 1,997,000 | 2,630 |
| 2007-09-18 | 561 | 561 | 534 | 534 | 2,116,000 | 2,670 |
| 2007-09-14 | 567 | 569 | 557 | 561 | 3,436,000 | 2,805 |
| 2007-09-13 | 572 | 573 | 564 | 565 | 792,000 | 2,825 |
| 2007-09-12 | 574 | 577 | 563 | 563 | 1,025,000 | 2,815 |
| 2007-09-11 | 578 | 582 | 569 | 573 | 1,784,000 | 2,865 |
| 2007-09-10 | 569 | 574 | 563 | 563 | 1,697,000 | 2,815 |
| 2007-09-07 | 600 | 601 | 593 | 594 | 384,000 | 2,970 |
| 2007-09-06 | 600 | 600 | 586 | 600 | 954,000 | 3,000 |
| 2007-09-05 | 609 | 611 | 600 | 600 | 753,000 | 3,000 |
| 2007-09-04 | 620 | 621 | 607 | 610 | 735,000 | 3,050 |
| 2007-09-03 | 618 | 622 | 616 | 619 | 509,000 | 3,095 |
| 2007-08-31 | 615 | 624 | 613 | 622 | 718,000 | 3,110 |
| 2007-08-30 | 616 | 619 | 609 | 610 | 483,000 | 3,050 |
| 2007-08-29 | 610 | 615 | 602 | 615 | 705,000 | 3,075 |
| 2007-08-28 | 619 | 619 | 615 | 616 | 424,000 | 3,080 |
| 2007-08-27 | 625 | 634 | 617 | 618 | 920,000 | 3,090 |
| 2007-08-24 | 636 | 646 | 632 | 634 | 903,000 | 3,170 |
| 2007-08-23 | 640 | 653 | 633 | 644 | 1,555,000 | 3,220 |
| 2007-08-22 | 614 | 631 | 614 | 620 | 845,000 | 3,100 |
| 2007-08-21 | 606 | 625 | 602 | 613 | 779,000 | 3,065 |
| 2007-08-20 | 607 | 618 | 606 | 610 | 828,000 | 3,050 |
| 2007-08-17 | 617 | 620 | 605 | 605 | 1,612,000 | 3,025 |
| 2007-08-16 | 617 | 617 | 602 | 610 | 1,055,000 | 3,050 |
| 2007-08-15 | 616 | 624 | 608 | 617 | 1,038,000 | 3,085 |
| 2007-08-14 | 624 | 631 | 617 | 626 | 608,000 | 3,130 |
| 2007-08-13 | 607 | 658 | 607 | 631 | 2,037,000 | 3,155 |
| 2007-08-10 | 600 | 611 | 596 | 599 | 2,367,000 | 2,995 |
| 2007-08-09 | 650 | 656 | 613 | 616 | 2,262,000 | 3,080 |
| 2007-08-08 | 646 | 662 | 643 | 657 | 1,544,000 | 3,285 |
| 2007-08-07 | 666 | 713 | 653 | 666 | 4,239,000 | 3,330 |
| 2007-08-06 | 601 | 619 | 601 | 616 | 848,000 | 3,080 |
| 2007-08-03 | 628 | 632 | 619 | 621 | 602,000 | 3,105 |
| 2007-08-02 | 629 | 635 | 620 | 634 | 825,000 | 3,170 |
| 2007-08-01 | 640 | 642 | 625 | 631 | 918,000 | 3,155 |
| 2007-07-31 | 651 | 653 | 644 | 644 | 589,000 | 3,220 |
| 2007-07-30 | 650 | 655 | 648 | 652 | 985,000 | 3,260 |
| 2007-07-27 | 660 | 664 | 647 | 649 | 838,000 | 3,245 |
| 2007-07-26 | 668 | 675 | 668 | 670 | 401,000 | 3,350 |
| 2007-07-25 | 671 | 671 | 661 | 665 | 588,000 | 3,325 |
| 2007-07-24 | 678 | 684 | 672 | 677 | 432,000 | 3,385 |
| 2007-07-23 | 686 | 687 | 678 | 681 | 472,000 | 3,405 |
| 2007-07-20 | 691 | 700 | 690 | 696 | 481,000 | 3,480 |
| 2007-07-19 | 689 | 692 | 685 | 689 | 386,000 | 3,445 |
| 2007-07-18 | 695 | 695 | 683 | 687 | 568,000 | 3,435 |
| 2007-07-17 | 694 | 699 | 693 | 693 | 406,000 | 3,465 |
| 2007-07-13 | 693 | 699 | 689 | 696 | 1,191,000 | 3,480 |
| 2007-07-12 | 700 | 701 | 687 | 688 | 530,000 | 3,440 |
| 2007-07-11 | 705 | 707 | 699 | 699 | 327,000 | 3,495 |
| 2007-07-10 | 700 | 708 | 700 | 708 | 315,000 | 3,540 |
| 2007-07-09 | 704 | 704 | 699 | 703 | 308,000 | 3,515 |
| 2007-07-06 | 702 | 705 | 698 | 698 | 526,000 | 3,490 |
| 2007-07-05 | 700 | 701 | 697 | 698 | 637,000 | 3,490 |
| 2007-07-04 | 708 | 709 | 700 | 700 | 571,000 | 3,500 |
| 2007-07-03 | 720 | 720 | 709 | 709 | 700,000 | 3,545 |
| 2007-07-02 | 718 | 721 | 714 | 715 | 477,000 | 3,575 |
| 2007-06-29 | 715 | 722 | 715 | 716 | 394,000 | 3,580 |
| 2007-06-28 | 711 | 716 | 709 | 715 | 271,000 | 3,575 |
| 2007-06-27 | 713 | 717 | 710 | 714 | 501,000 | 3,570 |
| 2007-06-26 | 709 | 722 | 709 | 720 | 833,000 | 3,600 |
| 2007-06-25 | 712 | 715 | 704 | 704 | 810,000 | 3,520 |
| 2007-06-22 | 722 | 723 | 715 | 717 | 836,000 | 3,585 |
| 2007-06-21 | 727 | 729 | 723 | 725 | 377,000 | 3,625 |
| 2007-06-20 | 731 | 732 | 726 | 727 | 347,000 | 3,635 |
| 2007-06-19 | 727 | 730 | 724 | 728 | 435,000 | 3,640 |
| 2007-06-18 | 731 | 733 | 727 | 730 | 503,000 | 3,650 |
| 2007-06-15 | 731 | 732 | 727 | 730 | 464,000 | 3,650 |
| 2007-06-14 | 727 | 734 | 725 | 730 | 648,000 | 3,650 |
| 2007-06-13 | 736 | 738 | 732 | 735 | 494,000 | 3,675 |
| 2007-06-12 | 735 | 741 | 733 | 735 | 468,000 | 3,675 |
| 2007-06-11 | 748 | 748 | 734 | 737 | 478,000 | 3,685 |
| 2007-06-08 | 737 | 743 | 725 | 741 | 3,296,000 | 3,705 |
| 2007-06-07 | 734 | 742 | 726 | 741 | 690,000 | 3,705 |
| 2007-06-06 | 743 | 747 | 739 | 744 | 736,000 | 3,720 |
| 2007-06-05 | 755 | 755 | 742 | 746 | 894,000 | 3,730 |
| 2007-06-04 | 760 | 763 | 754 | 755 | 496,000 | 3,775 |
| 2007-06-01 | 768 | 771 | 756 | 765 | 1,253,000 | 3,825 |
| 2007-05-31 | 749 | 765 | 744 | 761 | 1,151,000 | 3,805 |
| 2007-05-30 | 732 | 743 | 732 | 739 | 903,000 | 3,695 |
| 2007-05-29 | 721 | 744 | 721 | 738 | 733,000 | 3,690 |
| 2007-05-28 | 718 | 730 | 717 | 730 | 602,000 | 3,650 |
| 2007-05-25 | 717 | 723 | 711 | 723 | 599,000 | 3,615 |
| 2007-05-24 | 732 | 732 | 721 | 725 | 596,000 | 3,625 |
| 2007-05-23 | 725 | 732 | 725 | 731 | 622,000 | 3,655 |
| 2007-05-22 | 716 | 736 | 712 | 733 | 1,155,000 | 3,665 |
| 2007-05-21 | 708 | 720 | 707 | 715 | 652,000 | 3,575 |
| 2007-05-18 | 722 | 725 | 713 | 715 | 913,000 | 3,575 |
| 2007-05-17 | 729 | 732 | 720 | 720 | 1,024,000 | 3,600 |
| 2007-05-16 | 724 | 739 | 723 | 734 | 1,474,000 | 3,670 |
| 2007-05-15 | 766 | 779 | 744 | 770 | 2,903,000 | 3,850 |
| 2007-05-14 | 759 | 790 | 758 | 774 | 2,683,000 | 3,870 |
| 2007-05-11 | 735 | 736 | 720 | 726 | 1,279,000 | 3,630 |
| 2007-05-10 | 731 | 739 | 730 | 737 | 868,000 | 3,685 |
| 2007-05-09 | 727 | 737 | 727 | 733 | 642,000 | 3,665 |
| 2007-05-08 | 728 | 735 | 723 | 729 | 602,000 | 3,645 |
| 2007-05-07 | 742 | 746 | 736 | 737 | 530,000 | 3,685 |
| 2007-05-02 | 733 | 734 | 725 | 730 | 332,000 | 3,650 |
| 2007-05-01 | 734 | 737 | 724 | 730 | 426,000 | 3,650 |
| 2007-04-27 | 730 | 738 | 725 | 730 | 1,027,000 | 3,650 |
| 2007-04-26 | 738 | 742 | 735 | 740 | 813,000 | 3,700 |
| 2007-04-25 | 724 | 731 | 720 | 728 | 995,000 | 3,640 |
| 2007-04-24 | 729 | 729 | 717 | 720 | 1,204,000 | 3,600 |
| 2007-04-23 | 739 | 740 | 725 | 731 | 1,271,000 | 3,655 |
| 2007-04-20 | 729 | 742 | 725 | 725 | 1,013,000 | 3,625 |
| 2007-04-19 | 743 | 745 | 721 | 723 | 1,695,000 | 3,615 |
| 2007-04-18 | 751 | 755 | 744 | 753 | 677,000 | 3,765 |
| 2007-04-17 | 750 | 750 | 738 | 741 | 871,000 | 3,705 |
| 2007-04-16 | 742 | 753 | 740 | 740 | 1,087,000 | 3,700 |
| 2007-04-13 | 750 | 751 | 738 | 739 | 1,360,000 | 3,695 |
| 2007-04-12 | 767 | 772 | 742 | 745 | 2,153,000 | 3,725 |
| 2007-04-11 | 776 | 779 | 770 | 775 | 673,000 | 3,875 |
| 2007-04-10 | 771 | 783 | 771 | 782 | 616,000 | 3,910 |
| 2007-04-09 | 770 | 780 | 770 | 777 | 753,000 | 3,885 |
| 2007-04-06 | 758 | 763 | 757 | 762 | 351,000 | 3,810 |
| 2007-04-05 | 760 | 767 | 752 | 761 | 789,000 | 3,805 |
| 2007-04-04 | 757 | 767 | 755 | 763 | 809,000 | 3,815 |
| 2007-04-03 | 759 | 759 | 745 | 751 | 1,048,000 | 3,755 |
| 2007-04-02 | 754 | 770 | 749 | 753 | 1,218,000 | 3,765 |
| 2007-03-30 | 756 | 766 | 745 | 748 | 1,415,000 | 3,740 |
| 2007-03-29 | 751 | 759 | 737 | 752 | 1,178,000 | 3,760 |
| 2007-03-28 | 756 | 762 | 745 | 750 | 1,345,000 | 3,750 |
| 2007-03-27 | 756 | 767 | 755 | 755 | 790,000 | 3,775 |
| 2007-03-26 | 760 | 775 | 758 | 772 | 963,000 | 3,860 |
| 2007-03-23 | 766 | 767 | 756 | 761 | 961,000 | 3,805 |
| 2007-03-22 | 767 | 774 | 765 | 770 | 980,000 | 3,850 |
| 2007-03-20 | 762 | 762 | 747 | 749 | 712,000 | 3,745 |
| 2007-03-19 | 739 | 760 | 735 | 755 | 2,031,000 | 3,775 |
| 2007-03-16 | 737 | 741 | 722 | 729 | 1,108,000 | 3,645 |
| 2007-03-15 | 740 | 740 | 727 | 733 | 835,000 | 3,665 |
| 2007-03-14 | 734 | 741 | 726 | 738 | 1,729,000 | 3,690 |
| 2007-03-13 | 754 | 754 | 736 | 742 | 1,291,000 | 3,710 |
| 2007-03-12 | 717 | 738 | 713 | 733 | 1,714,000 | 3,665 |
| 2007-03-09 | 716 | 717 | 705 | 711 | 3,915,000 | 3,555 |
| 2007-03-08 | 699 | 706 | 691 | 706 | 1,251,000 | 3,530 |
| 2007-03-07 | 711 | 711 | 693 | 694 | 1,334,000 | 3,470 |
| 2007-03-06 | 705 | 709 | 692 | 693 | 1,268,000 | 3,465 |
| 2007-03-05 | 720 | 721 | 687 | 698 | 2,462,000 | 3,490 |
| 2007-03-02 | 742 | 750 | 730 | 732 | 1,233,000 | 3,660 |
| 2007-03-01 | 740 | 741 | 730 | 737 | 1,320,000 | 3,685 |
| 2007-02-28 | 761 | 766 | 734 | 749 | 1,802,000 | 3,745 |
| 2007-02-27 | 774 | 775 | 760 | 760 | 747,000 | 3,800 |
| 2007-02-26 | 770 | 779 | 764 | 765 | 510,000 | 3,825 |
| 2007-02-23 | 768 | 769 | 753 | 764 | 1,008,000 | 3,820 |
| 2007-02-22 | 779 | 782 | 776 | 778 | 468,000 | 3,890 |
| 2007-02-21 | 765 | 783 | 764 | 768 | 504,000 | 3,840 |
| 2007-02-20 | 773 | 773 | 764 | 766 | 822,000 | 3,830 |
| 2007-02-19 | 779 | 784 | 773 | 775 | 598,000 | 3,875 |
| 2007-02-16 | 783 | 795 | 781 | 789 | 677,000 | 3,945 |
| 2007-02-15 | 777 | 783 | 772 | 776 | 1,004,000 | 3,880 |
| 2007-02-14 | 767 | 772 | 762 | 765 | 817,000 | 3,825 |
| 2007-02-13 | 755 | 762 | 753 | 762 | 1,108,000 | 3,810 |
| 2007-02-09 | 735 | 747 | 726 | 734 | 980,000 | 3,670 |
| 2007-02-08 | 739 | 744 | 729 | 735 | 473,000 | 3,675 |
| 2007-02-07 | 740 | 740 | 725 | 733 | 753,000 | 3,665 |
| 2007-02-06 | 744 | 750 | 738 | 743 | 493,000 | 3,715 |
| 2007-02-05 | 755 | 755 | 748 | 754 | 504,000 | 3,770 |
| 2007-02-02 | 749 | 758 | 747 | 752 | 652,000 | 3,760 |
| 2007-02-01 | 747 | 752 | 739 | 751 | 573,000 | 3,755 |
| 2007-01-31 | 750 | 752 | 734 | 739 | 626,000 | 3,695 |
| 2007-01-30 | 758 | 758 | 746 | 752 | 766,000 | 3,760 |
| 2007-01-29 | 757 | 759 | 748 | 757 | 542,000 | 3,785 |
| 2007-01-26 | 750 | 761 | 750 | 760 | 445,000 | 3,800 |
| 2007-01-25 | 769 | 771 | 760 | 765 | 612,000 | 3,825 |
| 2007-01-24 | 766 | 777 | 766 | 772 | 475,000 | 3,860 |
| 2007-01-23 | 766 | 767 | 755 | 761 | 482,000 | 3,805 |
| 2007-01-22 | 763 | 773 | 761 | 769 | 459,000 | 3,845 |
| 2007-01-19 | 767 | 773 | 756 | 763 | 805,000 | 3,815 |
| 2007-01-18 | 757 | 767 | 752 | 767 | 1,017,000 | 3,835 |
| 2007-01-17 | 736 | 753 | 729 | 747 | 763,000 | 3,735 |
| 2007-01-16 | 745 | 758 | 739 | 739 | 679,000 | 3,695 |
| 2007-01-15 | 744 | 759 | 743 | 751 | 570,000 | 3,755 |
| 2007-01-12 | 729 | 752 | 729 | 741 | 1,576,000 | 3,705 |
| 2007-01-11 | 738 | 739 | 719 | 725 | 1,304,000 | 3,625 |
| 2007-01-10 | 758 | 758 | 727 | 733 | 1,361,000 | 3,665 |
| 2007-01-09 | 736 | 763 | 736 | 757 | 1,342,000 | 3,785 |
| 2007-01-05 | 781 | 781 | 744 | 751 | 2,138,000 | 3,755 |
| 2007-01-04 | 774 | 789 | 770 | 789 | 420,000 | 3,945 |
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
