2602 日清オイリオグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 494 | 520 | 494 | 520 | 284,000 | 2,600 |
| 2008-12-29 | 496 | 500 | 490 | 500 | 239,000 | 2,500 |
| 2008-12-26 | 490 | 497 | 490 | 496 | 213,000 | 2,480 |
| 2008-12-25 | 500 | 501 | 488 | 491 | 273,000 | 2,455 |
| 2008-12-24 | 496 | 501 | 488 | 497 | 605,000 | 2,485 |
| 2008-12-22 | 494 | 502 | 493 | 498 | 533,000 | 2,490 |
| 2008-12-19 | 484 | 498 | 484 | 490 | 619,000 | 2,450 |
| 2008-12-18 | 484 | 492 | 480 | 489 | 645,000 | 2,445 |
| 2008-12-17 | 477 | 487 | 470 | 479 | 817,000 | 2,395 |
| 2008-12-16 | 479 | 487 | 470 | 482 | 925,000 | 2,410 |
| 2008-12-15 | 474 | 500 | 471 | 478 | 1,694,000 | 2,390 |
| 2008-12-12 | 444 | 484 | 440 | 471 | 2,389,000 | 2,355 |
| 2008-12-11 | 439 | 447 | 422 | 445 | 1,708,000 | 2,225 |
| 2008-12-10 | 431 | 444 | 426 | 434 | 1,699,000 | 2,170 |
| 2008-12-09 | 436 | 447 | 436 | 439 | 873,000 | 2,195 |
| 2008-12-08 | 424 | 432 | 420 | 431 | 671,000 | 2,155 |
| 2008-12-05 | 428 | 430 | 410 | 414 | 1,019,000 | 2,070 |
| 2008-12-04 | 428 | 436 | 414 | 423 | 1,484,000 | 2,115 |
| 2008-12-03 | 443 | 446 | 427 | 432 | 1,115,000 | 2,160 |
| 2008-12-02 | 452 | 454 | 442 | 443 | 736,000 | 2,215 |
| 2008-12-01 | 461 | 472 | 455 | 460 | 736,000 | 2,300 |
| 2008-11-28 | 459 | 461 | 450 | 456 | 604,000 | 2,280 |
| 2008-11-27 | 444 | 462 | 444 | 458 | 1,222,000 | 2,290 |
| 2008-11-26 | 477 | 477 | 435 | 439 | 1,353,000 | 2,195 |
| 2008-11-25 | 479 | 482 | 458 | 474 | 562,000 | 2,370 |
| 2008-11-21 | 457 | 467 | 451 | 466 | 842,000 | 2,330 |
| 2008-11-20 | 481 | 484 | 467 | 469 | 711,000 | 2,345 |
| 2008-11-19 | 490 | 494 | 478 | 486 | 623,000 | 2,430 |
| 2008-11-18 | 467 | 490 | 466 | 481 | 1,152,000 | 2,405 |
| 2008-11-17 | 453 | 477 | 453 | 468 | 749,000 | 2,340 |
| 2008-11-14 | 473 | 481 | 454 | 458 | 1,423,000 | 2,290 |
| 2008-11-13 | 471 | 472 | 450 | 459 | 918,000 | 2,295 |
| 2008-11-12 | 473 | 490 | 466 | 480 | 577,000 | 2,400 |
| 2008-11-11 | 481 | 482 | 464 | 473 | 618,000 | 2,365 |
| 2008-11-10 | 492 | 498 | 474 | 486 | 487,000 | 2,430 |
| 2008-11-07 | 470 | 490 | 462 | 482 | 1,219,000 | 2,410 |
| 2008-11-06 | 485 | 502 | 483 | 490 | 744,000 | 2,450 |
| 2008-11-05 | 509 | 510 | 487 | 495 | 857,000 | 2,475 |
| 2008-11-04 | 455 | 497 | 455 | 495 | 882,000 | 2,475 |
| 2008-10-31 | 455 | 472 | 446 | 460 | 1,188,000 | 2,300 |
| 2008-10-30 | 461 | 465 | 440 | 447 | 1,285,000 | 2,235 |
| 2008-10-29 | 477 | 480 | 429 | 463 | 1,560,000 | 2,315 |
| 2008-10-28 | 419 | 468 | 419 | 467 | 1,148,000 | 2,335 |
| 2008-10-27 | 462 | 476 | 404 | 416 | 1,037,000 | 2,080 |
| 2008-10-24 | 477 | 482 | 456 | 461 | 922,000 | 2,305 |
| 2008-10-23 | 481 | 486 | 458 | 482 | 899,000 | 2,410 |
| 2008-10-22 | 517 | 531 | 498 | 501 | 1,026,000 | 2,505 |
| 2008-10-21 | 547 | 559 | 512 | 519 | 1,642,000 | 2,595 |
| 2008-10-20 | 562 | 563 | 538 | 545 | 1,315,000 | 2,725 |
| 2008-10-17 | 513 | 544 | 513 | 544 | 1,502,000 | 2,720 |
| 2008-10-16 | 463 | 509 | 445 | 495 | 1,582,000 | 2,475 |
| 2008-10-15 | 489 | 489 | 467 | 483 | 856,000 | 2,415 |
| 2008-10-14 | 483 | 491 | 464 | 486 | 817,000 | 2,430 |
| 2008-10-10 | 440 | 452 | 430 | 433 | 881,000 | 2,165 |
| 2008-10-09 | 477 | 496 | 474 | 479 | 973,000 | 2,395 |
| 2008-10-08 | 500 | 514 | 474 | 477 | 1,087,000 | 2,385 |
| 2008-10-07 | 500 | 535 | 500 | 520 | 788,000 | 2,600 |
| 2008-10-06 | 557 | 562 | 535 | 537 | 765,000 | 2,685 |
| 2008-10-03 | 543 | 572 | 539 | 567 | 871,000 | 2,835 |
| 2008-10-02 | 552 | 561 | 544 | 544 | 416,000 | 2,720 |
| 2008-10-01 | 564 | 566 | 552 | 556 | 649,000 | 2,780 |
| 2008-09-30 | 530 | 560 | 522 | 560 | 915,000 | 2,800 |
| 2008-09-29 | 537 | 553 | 535 | 547 | 706,000 | 2,735 |
| 2008-09-26 | 548 | 552 | 534 | 539 | 803,000 | 2,695 |
| 2008-09-25 | 562 | 573 | 549 | 553 | 1,457,000 | 2,765 |
| 2008-09-24 | 536 | 561 | 533 | 545 | 959,000 | 2,725 |
| 2008-09-22 | 590 | 590 | 526 | 531 | 1,701,000 | 2,655 |
| 2008-09-19 | 620 | 624 | 565 | 571 | 2,219,000 | 2,855 |
| 2008-09-18 | 620 | 620 | 598 | 615 | 1,064,000 | 3,075 |
| 2008-09-17 | 650 | 650 | 624 | 630 | 797,000 | 3,150 |
| 2008-09-16 | 587 | 632 | 587 | 617 | 1,599,000 | 3,085 |
| 2008-09-12 | 620 | 630 | 607 | 627 | 974,000 | 3,135 |
| 2008-09-11 | 645 | 646 | 609 | 610 | 1,427,000 | 3,050 |
| 2008-09-10 | 622 | 647 | 621 | 643 | 1,427,000 | 3,215 |
| 2008-09-09 | 616 | 627 | 606 | 623 | 1,102,000 | 3,115 |
| 2008-09-08 | 618 | 627 | 604 | 610 | 1,109,000 | 3,050 |
| 2008-09-05 | 586 | 619 | 580 | 615 | 1,430,000 | 3,075 |
| 2008-09-04 | 626 | 628 | 604 | 606 | 1,794,000 | 3,030 |
| 2008-09-03 | 609 | 639 | 606 | 638 | 2,122,000 | 3,190 |
| 2008-09-02 | 605 | 609 | 588 | 596 | 915,000 | 2,980 |
| 2008-09-01 | 603 | 613 | 599 | 604 | 662,000 | 3,020 |
| 2008-08-29 | 596 | 607 | 594 | 605 | 1,152,000 | 3,025 |
| 2008-08-28 | 580 | 603 | 575 | 603 | 1,659,000 | 3,015 |
| 2008-08-27 | 575 | 575 | 564 | 575 | 693,000 | 2,875 |
| 2008-08-26 | 564 | 574 | 559 | 574 | 656,000 | 2,870 |
| 2008-08-25 | 570 | 577 | 566 | 574 | 489,000 | 2,870 |
| 2008-08-22 | 563 | 574 | 561 | 566 | 725,000 | 2,830 |
| 2008-08-21 | 581 | 581 | 566 | 572 | 755,000 | 2,860 |
| 2008-08-20 | 559 | 581 | 557 | 581 | 808,000 | 2,905 |
| 2008-08-19 | 576 | 577 | 562 | 564 | 803,000 | 2,820 |
| 2008-08-18 | 569 | 586 | 566 | 573 | 696,000 | 2,865 |
| 2008-08-15 | 560 | 572 | 555 | 569 | 1,122,000 | 2,845 |
| 2008-08-14 | 549 | 556 | 542 | 544 | 757,000 | 2,720 |
| 2008-08-13 | 571 | 576 | 550 | 556 | 1,616,000 | 2,780 |
| 2008-08-12 | 577 | 588 | 569 | 572 | 2,979,000 | 2,860 |
| 2008-08-11 | 533 | 561 | 531 | 561 | 3,191,000 | 2,805 |
| 2008-08-08 | 499 | 516 | 488 | 513 | 819,000 | 2,565 |
| 2008-08-07 | 515 | 515 | 498 | 502 | 654,000 | 2,510 |
| 2008-08-06 | 512 | 521 | 511 | 515 | 698,000 | 2,575 |
| 2008-08-05 | 533 | 533 | 509 | 510 | 1,360,000 | 2,550 |
| 2008-08-04 | 517 | 534 | 517 | 532 | 1,188,000 | 2,660 |
| 2008-08-01 | 514 | 518 | 507 | 517 | 737,000 | 2,585 |
| 2008-07-31 | 519 | 528 | 509 | 520 | 1,506,000 | 2,600 |
| 2008-07-30 | 494 | 521 | 487 | 521 | 1,934,000 | 2,605 |
| 2008-07-29 | 485 | 495 | 477 | 479 | 1,038,000 | 2,395 |
| 2008-07-28 | 491 | 502 | 490 | 499 | 856,000 | 2,495 |
| 2008-07-25 | 489 | 497 | 485 | 487 | 1,137,000 | 2,435 |
| 2008-07-24 | 476 | 487 | 475 | 487 | 1,227,000 | 2,435 |
| 2008-07-23 | 464 | 474 | 459 | 473 | 1,140,000 | 2,365 |
| 2008-07-22 | 447 | 453 | 435 | 452 | 1,571,000 | 2,260 |
| 2008-07-18 | 437 | 440 | 427 | 432 | 1,673,000 | 2,160 |
| 2008-07-17 | 447 | 449 | 426 | 432 | 1,929,000 | 2,160 |
| 2008-07-16 | 448 | 453 | 435 | 437 | 1,496,000 | 2,185 |
| 2008-07-15 | 454 | 456 | 441 | 448 | 1,309,000 | 2,240 |
| 2008-07-14 | 468 | 475 | 461 | 464 | 1,189,000 | 2,320 |
| 2008-07-11 | 469 | 475 | 459 | 472 | 1,277,000 | 2,360 |
| 2008-07-10 | 458 | 472 | 451 | 469 | 1,412,000 | 2,345 |
| 2008-07-09 | 464 | 469 | 455 | 457 | 1,266,000 | 2,285 |
| 2008-07-08 | 467 | 475 | 442 | 449 | 1,999,000 | 2,245 |
| 2008-07-07 | 443 | 449 | 433 | 449 | 1,208,000 | 2,245 |
| 2008-07-04 | 450 | 452 | 433 | 439 | 725,000 | 2,195 |
| 2008-07-03 | 449 | 453 | 439 | 445 | 1,954,000 | 2,225 |
| 2008-07-02 | 452 | 459 | 445 | 453 | 864,000 | 2,265 |
| 2008-07-01 | 451 | 463 | 439 | 447 | 1,664,000 | 2,235 |
| 2008-06-30 | 443 | 456 | 442 | 448 | 646,000 | 2,240 |
| 2008-06-27 | 444 | 449 | 438 | 448 | 923,000 | 2,240 |
| 2008-06-26 | 458 | 458 | 444 | 453 | 1,796,000 | 2,265 |
| 2008-06-25 | 443 | 459 | 442 | 459 | 1,950,000 | 2,295 |
| 2008-06-24 | 435 | 443 | 430 | 442 | 1,304,000 | 2,210 |
| 2008-06-23 | 417 | 432 | 415 | 430 | 646,000 | 2,150 |
| 2008-06-20 | 426 | 430 | 415 | 420 | 1,210,000 | 2,100 |
| 2008-06-19 | 433 | 435 | 411 | 421 | 2,389,000 | 2,105 |
| 2008-06-18 | 446 | 446 | 427 | 434 | 2,100,000 | 2,170 |
| 2008-06-17 | 452 | 455 | 446 | 446 | 1,376,000 | 2,230 |
| 2008-06-16 | 459 | 459 | 446 | 449 | 1,007,000 | 2,245 |
| 2008-06-13 | 467 | 469 | 454 | 456 | 911,000 | 2,280 |
| 2008-06-12 | 453 | 463 | 447 | 457 | 1,142,000 | 2,285 |
| 2008-06-11 | 468 | 468 | 458 | 463 | 1,068,000 | 2,315 |
| 2008-06-10 | 460 | 470 | 457 | 463 | 1,332,000 | 2,315 |
| 2008-06-09 | 454 | 462 | 452 | 455 | 959,000 | 2,275 |
| 2008-06-06 | 485 | 486 | 461 | 469 | 1,531,000 | 2,345 |
| 2008-06-05 | 481 | 482 | 471 | 479 | 615,000 | 2,395 |
| 2008-06-04 | 468 | 481 | 466 | 476 | 1,177,000 | 2,380 |
| 2008-06-03 | 478 | 489 | 460 | 461 | 2,177,000 | 2,305 |
| 2008-06-02 | 494 | 496 | 473 | 473 | 1,195,000 | 2,365 |
| 2008-05-30 | 480 | 490 | 474 | 490 | 1,219,000 | 2,450 |
| 2008-05-29 | 470 | 475 | 464 | 470 | 941,000 | 2,350 |
| 2008-05-28 | 468 | 468 | 458 | 460 | 539,000 | 2,300 |
| 2008-05-27 | 465 | 466 | 454 | 458 | 900,000 | 2,290 |
| 2008-05-26 | 475 | 477 | 460 | 460 | 845,000 | 2,300 |
| 2008-05-23 | 488 | 493 | 476 | 476 | 876,000 | 2,380 |
| 2008-05-22 | 468 | 487 | 462 | 486 | 1,045,000 | 2,430 |
| 2008-05-21 | 469 | 490 | 469 | 471 | 1,895,000 | 2,355 |
| 2008-05-20 | 475 | 487 | 467 | 474 | 1,420,000 | 2,370 |
| 2008-05-19 | 489 | 495 | 474 | 479 | 1,432,000 | 2,395 |
| 2008-05-16 | 475 | 502 | 472 | 489 | 1,903,000 | 2,445 |
| 2008-05-15 | 460 | 469 | 458 | 465 | 1,363,000 | 2,325 |
| 2008-05-14 | 469 | 476 | 460 | 464 | 2,306,000 | 2,320 |
| 2008-05-13 | 473 | 480 | 446 | 465 | 4,004,000 | 2,325 |
| 2008-05-12 | 450 | 475 | 450 | 475 | 3,614,000 | 2,375 |
| 2008-05-09 | 410 | 411 | 394 | 395 | 789,000 | 1,975 |
| 2008-05-08 | 402 | 409 | 401 | 403 | 582,000 | 2,015 |
| 2008-05-07 | 391 | 405 | 391 | 397 | 1,123,000 | 1,985 |
| 2008-05-02 | 387 | 392 | 386 | 388 | 370,000 | 1,940 |
| 2008-05-01 | 396 | 397 | 387 | 389 | 879,000 | 1,945 |
| 2008-04-30 | 375 | 387 | 375 | 381 | 801,000 | 1,905 |
| 2008-04-28 | 367 | 371 | 363 | 370 | 558,000 | 1,850 |
| 2008-04-25 | 368 | 375 | 365 | 366 | 822,000 | 1,830 |
| 2008-04-24 | 372 | 372 | 363 | 363 | 771,000 | 1,815 |
| 2008-04-23 | 378 | 382 | 373 | 377 | 651,000 | 1,885 |
| 2008-04-22 | 374 | 382 | 374 | 377 | 586,000 | 1,885 |
| 2008-04-21 | 379 | 385 | 373 | 374 | 666,000 | 1,870 |
| 2008-04-18 | 380 | 388 | 368 | 372 | 1,264,000 | 1,860 |
| 2008-04-17 | 385 | 390 | 375 | 384 | 1,215,000 | 1,920 |
| 2008-04-16 | 368 | 377 | 365 | 376 | 722,000 | 1,880 |
| 2008-04-15 | 366 | 373 | 360 | 363 | 1,205,000 | 1,815 |
| 2008-04-14 | 371 | 371 | 358 | 366 | 1,845,000 | 1,830 |
| 2008-04-11 | 369 | 386 | 362 | 386 | 1,483,000 | 1,930 |
| 2008-04-10 | 389 | 390 | 357 | 365 | 2,529,000 | 1,825 |
| 2008-04-09 | 399 | 407 | 389 | 390 | 769,000 | 1,950 |
| 2008-04-08 | 413 | 422 | 396 | 398 | 1,224,000 | 1,990 |
| 2008-04-07 | 434 | 434 | 415 | 418 | 989,000 | 2,090 |
| 2008-04-04 | 399 | 436 | 399 | 434 | 2,079,000 | 2,170 |
| 2008-04-03 | 418 | 425 | 388 | 418 | 3,904,000 | 2,090 |
| 2008-04-02 | 403 | 438 | 385 | 437 | 3,319,000 | 2,185 |
| 2008-04-01 | 382 | 413 | 381 | 408 | 1,867,000 | 2,040 |
| 2008-03-31 | 381 | 387 | 377 | 387 | 923,000 | 1,935 |
| 2008-03-28 | 372 | 378 | 367 | 377 | 500,000 | 1,885 |
| 2008-03-27 | 374 | 378 | 373 | 377 | 573,000 | 1,885 |
| 2008-03-26 | 371 | 381 | 366 | 379 | 787,000 | 1,895 |
| 2008-03-25 | 383 | 387 | 378 | 380 | 1,106,000 | 1,900 |
| 2008-03-24 | 382 | 385 | 377 | 383 | 800,000 | 1,915 |
| 2008-03-21 | 363 | 393 | 361 | 386 | 3,410,000 | 1,930 |
| 2008-03-19 | 349 | 357 | 348 | 351 | 946,000 | 1,755 |
| 2008-03-18 | 332 | 349 | 327 | 347 | 1,899,000 | 1,735 |
| 2008-03-17 | 326 | 330 | 316 | 330 | 1,030,000 | 1,650 |
| 2008-03-14 | 325 | 331 | 314 | 328 | 1,593,000 | 1,640 |
| 2008-03-13 | 325 | 328 | 322 | 328 | 1,041,000 | 1,640 |
| 2008-03-12 | 330 | 330 | 322 | 325 | 1,183,000 | 1,625 |
| 2008-03-11 | 314 | 321 | 314 | 318 | 548,000 | 1,590 |
| 2008-03-10 | 325 | 326 | 313 | 314 | 903,000 | 1,570 |
| 2008-03-07 | 328 | 330 | 326 | 326 | 656,000 | 1,630 |
| 2008-03-06 | 330 | 334 | 325 | 333 | 762,000 | 1,665 |
| 2008-03-05 | 326 | 327 | 324 | 326 | 1,003,000 | 1,630 |
| 2008-03-04 | 332 | 334 | 325 | 326 | 948,000 | 1,630 |
| 2008-03-03 | 338 | 339 | 330 | 330 | 1,101,000 | 1,650 |
| 2008-02-29 | 343 | 346 | 336 | 342 | 1,277,000 | 1,710 |
| 2008-02-28 | 350 | 350 | 341 | 343 | 1,457,000 | 1,715 |
| 2008-02-27 | 356 | 357 | 352 | 352 | 1,635,000 | 1,760 |
| 2008-02-26 | 380 | 381 | 368 | 370 | 1,076,000 | 1,850 |
| 2008-02-25 | 374 | 374 | 361 | 373 | 1,307,000 | 1,865 |
| 2008-02-22 | 366 | 373 | 363 | 369 | 685,000 | 1,845 |
| 2008-02-21 | 360 | 372 | 360 | 367 | 855,000 | 1,835 |
| 2008-02-20 | 363 | 363 | 355 | 355 | 817,000 | 1,775 |
| 2008-02-19 | 364 | 364 | 352 | 362 | 1,386,000 | 1,810 |
| 2008-02-18 | 347 | 361 | 346 | 361 | 1,144,000 | 1,805 |
| 2008-02-15 | 342 | 342 | 336 | 337 | 750,000 | 1,685 |
| 2008-02-14 | 350 | 350 | 344 | 346 | 585,000 | 1,730 |
| 2008-02-13 | 343 | 351 | 343 | 343 | 584,000 | 1,715 |
| 2008-02-12 | 347 | 347 | 337 | 338 | 702,000 | 1,690 |
| 2008-02-08 | 344 | 357 | 343 | 349 | 1,594,000 | 1,745 |
| 2008-02-07 | 387 | 387 | 327 | 341 | 3,547,000 | 1,705 |
| 2008-02-06 | 400 | 404 | 392 | 392 | 553,000 | 1,960 |
| 2008-02-05 | 402 | 408 | 400 | 408 | 412,000 | 2,040 |
| 2008-02-04 | 402 | 402 | 395 | 398 | 336,000 | 1,990 |
| 2008-02-01 | 397 | 398 | 392 | 393 | 347,000 | 1,965 |
| 2008-01-31 | 381 | 394 | 381 | 394 | 335,000 | 1,970 |
| 2008-01-30 | 388 | 393 | 382 | 385 | 389,000 | 1,925 |
| 2008-01-29 | 397 | 398 | 384 | 386 | 482,000 | 1,930 |
| 2008-01-28 | 394 | 398 | 386 | 386 | 522,000 | 1,930 |
| 2008-01-25 | 394 | 401 | 390 | 392 | 667,000 | 1,960 |
| 2008-01-24 | 382 | 395 | 382 | 393 | 324,000 | 1,965 |
| 2008-01-23 | 383 | 389 | 375 | 380 | 494,000 | 1,900 |
| 2008-01-22 | 391 | 395 | 378 | 378 | 567,000 | 1,890 |
| 2008-01-21 | 403 | 405 | 394 | 395 | 389,000 | 1,975 |
| 2008-01-18 | 385 | 408 | 382 | 403 | 644,000 | 2,015 |
| 2008-01-17 | 383 | 389 | 379 | 389 | 757,000 | 1,945 |
| 2008-01-16 | 398 | 399 | 380 | 383 | 867,000 | 1,915 |
| 2008-01-15 | 418 | 419 | 399 | 401 | 1,236,000 | 2,005 |
| 2008-01-11 | 416 | 420 | 409 | 413 | 763,000 | 2,065 |
| 2008-01-10 | 410 | 411 | 405 | 410 | 560,000 | 2,050 |
| 2008-01-09 | 402 | 406 | 396 | 405 | 552,000 | 2,025 |
| 2008-01-08 | 405 | 407 | 402 | 406 | 342,000 | 2,030 |
| 2008-01-07 | 400 | 405 | 393 | 404 | 679,000 | 2,020 |
| 2008-01-04 | 418 | 420 | 398 | 401 | 361,000 | 2,005 |
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
