2602 日清オイリオグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 471 | 473 | 467 | 468 | 245,000 | 2,340 |
| 2009-12-29 | 471 | 473 | 468 | 471 | 301,000 | 2,355 |
| 2009-12-28 | 469 | 476 | 466 | 474 | 306,000 | 2,370 |
| 2009-12-25 | 473 | 473 | 468 | 471 | 298,000 | 2,355 |
| 2009-12-24 | 463 | 470 | 463 | 470 | 684,000 | 2,350 |
| 2009-12-22 | 470 | 474 | 465 | 466 | 758,000 | 2,330 |
| 2009-12-21 | 462 | 468 | 460 | 466 | 631,000 | 2,330 |
| 2009-12-18 | 451 | 464 | 449 | 462 | 1,371,000 | 2,310 |
| 2009-12-17 | 445 | 448 | 441 | 441 | 563,000 | 2,205 |
| 2009-12-16 | 449 | 453 | 447 | 447 | 309,000 | 2,235 |
| 2009-12-15 | 443 | 450 | 441 | 447 | 548,000 | 2,235 |
| 2009-12-14 | 446 | 446 | 440 | 442 | 468,000 | 2,210 |
| 2009-12-11 | 434 | 449 | 433 | 446 | 882,000 | 2,230 |
| 2009-12-10 | 441 | 441 | 431 | 433 | 694,000 | 2,165 |
| 2009-12-09 | 442 | 445 | 439 | 440 | 705,000 | 2,200 |
| 2009-12-08 | 447 | 448 | 442 | 446 | 923,000 | 2,230 |
| 2009-12-07 | 457 | 462 | 448 | 449 | 779,000 | 2,245 |
| 2009-12-04 | 460 | 461 | 452 | 456 | 684,000 | 2,280 |
| 2009-12-03 | 462 | 463 | 456 | 461 | 423,000 | 2,305 |
| 2009-12-02 | 462 | 463 | 455 | 457 | 313,000 | 2,285 |
| 2009-12-01 | 451 | 462 | 451 | 460 | 456,000 | 2,300 |
| 2009-11-30 | 446 | 454 | 445 | 452 | 289,000 | 2,260 |
| 2009-11-27 | 445 | 454 | 444 | 446 | 255,000 | 2,230 |
| 2009-11-26 | 449 | 453 | 446 | 452 | 323,000 | 2,260 |
| 2009-11-25 | 460 | 462 | 446 | 450 | 739,000 | 2,250 |
| 2009-11-24 | 463 | 468 | 458 | 458 | 428,000 | 2,290 |
| 2009-11-20 | 467 | 468 | 463 | 468 | 333,000 | 2,340 |
| 2009-11-19 | 475 | 475 | 463 | 465 | 379,000 | 2,325 |
| 2009-11-18 | 473 | 478 | 465 | 474 | 812,000 | 2,370 |
| 2009-11-17 | 481 | 483 | 468 | 471 | 833,000 | 2,355 |
| 2009-11-16 | 481 | 484 | 476 | 482 | 472,000 | 2,410 |
| 2009-11-13 | 479 | 482 | 474 | 480 | 423,000 | 2,400 |
| 2009-11-12 | 482 | 484 | 477 | 484 | 810,000 | 2,420 |
| 2009-11-11 | 478 | 482 | 473 | 474 | 351,000 | 2,370 |
| 2009-11-10 | 475 | 479 | 473 | 475 | 368,000 | 2,375 |
| 2009-11-09 | 476 | 478 | 470 | 470 | 311,000 | 2,350 |
| 2009-11-06 | 476 | 479 | 471 | 474 | 532,000 | 2,370 |
| 2009-11-05 | 480 | 480 | 466 | 471 | 376,000 | 2,355 |
| 2009-11-04 | 486 | 488 | 478 | 478 | 485,000 | 2,390 |
| 2009-11-02 | 475 | 484 | 473 | 484 | 384,000 | 2,420 |
| 2009-10-30 | 481 | 482 | 472 | 478 | 1,237,000 | 2,390 |
| 2009-10-29 | 483 | 489 | 482 | 486 | 1,103,000 | 2,430 |
| 2009-10-28 | 463 | 482 | 463 | 481 | 992,000 | 2,405 |
| 2009-10-27 | 468 | 470 | 463 | 465 | 365,000 | 2,325 |
| 2009-10-26 | 469 | 472 | 467 | 470 | 173,000 | 2,350 |
| 2009-10-23 | 469 | 472 | 466 | 469 | 315,000 | 2,345 |
| 2009-10-22 | 465 | 466 | 461 | 466 | 289,000 | 2,330 |
| 2009-10-21 | 467 | 469 | 466 | 467 | 243,000 | 2,335 |
| 2009-10-20 | 473 | 474 | 466 | 469 | 338,000 | 2,345 |
| 2009-10-19 | 470 | 473 | 466 | 471 | 468,000 | 2,355 |
| 2009-10-16 | 472 | 472 | 469 | 470 | 251,000 | 2,350 |
| 2009-10-15 | 467 | 470 | 465 | 469 | 377,000 | 2,345 |
| 2009-10-14 | 463 | 468 | 463 | 464 | 366,000 | 2,320 |
| 2009-10-13 | 466 | 468 | 461 | 463 | 561,000 | 2,315 |
| 2009-10-09 | 475 | 477 | 463 | 465 | 957,000 | 2,325 |
| 2009-10-08 | 475 | 482 | 475 | 477 | 589,000 | 2,385 |
| 2009-10-07 | 478 | 478 | 471 | 478 | 562,000 | 2,390 |
| 2009-10-06 | 481 | 482 | 473 | 478 | 735,000 | 2,390 |
| 2009-10-05 | 493 | 495 | 482 | 486 | 931,000 | 2,430 |
| 2009-10-02 | 488 | 488 | 477 | 485 | 363,000 | 2,425 |
| 2009-10-01 | 492 | 494 | 486 | 492 | 619,000 | 2,460 |
| 2009-09-30 | 483 | 489 | 482 | 488 | 380,000 | 2,440 |
| 2009-09-29 | 483 | 489 | 482 | 485 | 721,000 | 2,425 |
| 2009-09-28 | 483 | 493 | 482 | 485 | 917,000 | 2,425 |
| 2009-09-25 | 482 | 483 | 472 | 478 | 506,000 | 2,390 |
| 2009-09-24 | 486 | 489 | 478 | 482 | 1,092,000 | 2,410 |
| 2009-09-18 | 492 | 493 | 483 | 491 | 683,000 | 2,455 |
| 2009-09-17 | 491 | 498 | 486 | 497 | 1,099,000 | 2,485 |
| 2009-09-16 | 479 | 488 | 477 | 480 | 742,000 | 2,400 |
| 2009-09-15 | 479 | 480 | 471 | 476 | 1,738,000 | 2,380 |
| 2009-09-14 | 476 | 477 | 472 | 474 | 273,000 | 2,370 |
| 2009-09-11 | 477 | 481 | 475 | 475 | 470,000 | 2,375 |
| 2009-09-10 | 475 | 482 | 474 | 480 | 596,000 | 2,400 |
| 2009-09-09 | 472 | 476 | 470 | 472 | 613,000 | 2,360 |
| 2009-09-08 | 475 | 478 | 474 | 474 | 667,000 | 2,370 |
| 2009-09-07 | 483 | 485 | 472 | 478 | 1,050,000 | 2,390 |
| 2009-09-04 | 491 | 492 | 485 | 485 | 604,000 | 2,425 |
| 2009-09-03 | 482 | 492 | 481 | 489 | 572,000 | 2,445 |
| 2009-09-02 | 489 | 491 | 484 | 487 | 752,000 | 2,435 |
| 2009-09-01 | 492 | 498 | 492 | 494 | 336,000 | 2,470 |
| 2009-08-31 | 499 | 506 | 493 | 495 | 380,000 | 2,475 |
| 2009-08-28 | 493 | 498 | 492 | 497 | 414,000 | 2,485 |
| 2009-08-27 | 500 | 500 | 491 | 495 | 418,000 | 2,475 |
| 2009-08-26 | 498 | 501 | 497 | 501 | 587,000 | 2,505 |
| 2009-08-25 | 502 | 506 | 495 | 500 | 754,000 | 2,500 |
| 2009-08-24 | 499 | 507 | 499 | 503 | 560,000 | 2,515 |
| 2009-08-21 | 494 | 501 | 491 | 500 | 949,000 | 2,500 |
| 2009-08-20 | 490 | 497 | 488 | 497 | 616,000 | 2,485 |
| 2009-08-19 | 503 | 503 | 494 | 495 | 300,000 | 2,475 |
| 2009-08-18 | 497 | 502 | 494 | 501 | 306,000 | 2,505 |
| 2009-08-17 | 506 | 509 | 503 | 506 | 520,000 | 2,530 |
| 2009-08-14 | 506 | 515 | 506 | 511 | 875,000 | 2,555 |
| 2009-08-13 | 504 | 512 | 502 | 506 | 902,000 | 2,530 |
| 2009-08-12 | 495 | 502 | 485 | 497 | 1,273,000 | 2,485 |
| 2009-08-11 | 494 | 498 | 491 | 498 | 723,000 | 2,490 |
| 2009-08-10 | 483 | 492 | 483 | 491 | 1,227,000 | 2,455 |
| 2009-08-07 | 485 | 486 | 474 | 481 | 1,452,000 | 2,405 |
| 2009-08-06 | 497 | 499 | 486 | 488 | 1,566,000 | 2,440 |
| 2009-08-05 | 508 | 508 | 497 | 499 | 966,000 | 2,495 |
| 2009-08-04 | 521 | 524 | 513 | 518 | 842,000 | 2,590 |
| 2009-08-03 | 506 | 511 | 504 | 511 | 581,000 | 2,555 |
| 2009-07-31 | 504 | 507 | 499 | 504 | 496,000 | 2,520 |
| 2009-07-30 | 503 | 507 | 499 | 503 | 564,000 | 2,515 |
| 2009-07-29 | 518 | 519 | 497 | 502 | 1,176,000 | 2,510 |
| 2009-07-28 | 522 | 524 | 516 | 517 | 385,000 | 2,585 |
| 2009-07-27 | 530 | 532 | 522 | 526 | 639,000 | 2,630 |
| 2009-07-24 | 524 | 527 | 512 | 521 | 455,000 | 2,605 |
| 2009-07-23 | 511 | 521 | 511 | 516 | 375,000 | 2,580 |
| 2009-07-22 | 510 | 520 | 507 | 517 | 620,000 | 2,585 |
| 2009-07-21 | 513 | 523 | 512 | 519 | 608,000 | 2,595 |
| 2009-07-17 | 511 | 515 | 502 | 512 | 698,000 | 2,560 |
| 2009-07-16 | 519 | 521 | 506 | 513 | 833,000 | 2,565 |
| 2009-07-15 | 519 | 524 | 516 | 524 | 641,000 | 2,620 |
| 2009-07-14 | 530 | 536 | 511 | 518 | 983,000 | 2,590 |
| 2009-07-13 | 544 | 548 | 534 | 535 | 489,000 | 2,675 |
| 2009-07-10 | 535 | 550 | 535 | 549 | 684,000 | 2,745 |
| 2009-07-09 | 547 | 547 | 528 | 534 | 925,000 | 2,670 |
| 2009-07-08 | 532 | 549 | 529 | 540 | 1,753,000 | 2,700 |
| 2009-07-07 | 517 | 533 | 515 | 529 | 1,179,000 | 2,645 |
| 2009-07-06 | 509 | 516 | 508 | 515 | 760,000 | 2,575 |
| 2009-07-03 | 503 | 506 | 491 | 504 | 708,000 | 2,520 |
| 2009-07-02 | 509 | 512 | 504 | 507 | 600,000 | 2,535 |
| 2009-07-01 | 502 | 508 | 501 | 503 | 586,000 | 2,515 |
| 2009-06-30 | 496 | 501 | 490 | 501 | 929,000 | 2,505 |
| 2009-06-29 | 494 | 496 | 483 | 486 | 692,000 | 2,430 |
| 2009-06-26 | 476 | 490 | 472 | 489 | 751,000 | 2,445 |
| 2009-06-25 | 469 | 474 | 467 | 468 | 351,000 | 2,340 |
| 2009-06-24 | 468 | 471 | 461 | 469 | 543,000 | 2,345 |
| 2009-06-23 | 476 | 481 | 467 | 468 | 635,000 | 2,340 |
| 2009-06-22 | 477 | 491 | 477 | 486 | 591,000 | 2,430 |
| 2009-06-19 | 484 | 484 | 475 | 479 | 556,000 | 2,395 |
| 2009-06-18 | 487 | 487 | 479 | 485 | 503,000 | 2,425 |
| 2009-06-17 | 478 | 486 | 473 | 483 | 549,000 | 2,415 |
| 2009-06-16 | 477 | 485 | 477 | 480 | 721,000 | 2,400 |
| 2009-06-15 | 476 | 481 | 476 | 481 | 475,000 | 2,405 |
| 2009-06-12 | 470 | 486 | 466 | 481 | 1,494,000 | 2,405 |
| 2009-06-11 | 476 | 477 | 471 | 472 | 758,000 | 2,360 |
| 2009-06-10 | 471 | 479 | 470 | 478 | 567,000 | 2,390 |
| 2009-06-09 | 472 | 474 | 470 | 471 | 421,000 | 2,355 |
| 2009-06-08 | 470 | 476 | 470 | 474 | 619,000 | 2,370 |
| 2009-06-05 | 488 | 490 | 466 | 470 | 1,707,000 | 2,350 |
| 2009-06-04 | 490 | 495 | 486 | 489 | 1,267,000 | 2,445 |
| 2009-06-03 | 492 | 514 | 490 | 507 | 1,504,000 | 2,535 |
| 2009-06-02 | 490 | 495 | 484 | 487 | 1,005,000 | 2,435 |
| 2009-06-01 | 486 | 495 | 486 | 490 | 1,026,000 | 2,450 |
| 2009-05-29 | 494 | 496 | 489 | 493 | 914,000 | 2,465 |
| 2009-05-28 | 506 | 511 | 497 | 503 | 1,182,000 | 2,515 |
| 2009-05-27 | 522 | 522 | 503 | 506 | 1,159,000 | 2,530 |
| 2009-05-26 | 518 | 523 | 515 | 521 | 912,000 | 2,605 |
| 2009-05-25 | 512 | 516 | 512 | 515 | 712,000 | 2,575 |
| 2009-05-22 | 494 | 519 | 491 | 512 | 1,686,000 | 2,560 |
| 2009-05-21 | 486 | 499 | 485 | 495 | 1,822,000 | 2,475 |
| 2009-05-20 | 474 | 485 | 472 | 481 | 1,674,000 | 2,405 |
| 2009-05-19 | 474 | 474 | 466 | 472 | 899,000 | 2,360 |
| 2009-05-18 | 460 | 474 | 459 | 469 | 1,090,000 | 2,345 |
| 2009-05-15 | 466 | 469 | 457 | 465 | 939,000 | 2,325 |
| 2009-05-14 | 449 | 466 | 449 | 463 | 1,277,000 | 2,315 |
| 2009-05-13 | 450 | 460 | 445 | 456 | 938,000 | 2,280 |
| 2009-05-12 | 464 | 468 | 449 | 451 | 1,683,000 | 2,255 |
| 2009-05-11 | 450 | 477 | 445 | 469 | 6,070,000 | 2,345 |
| 2009-05-08 | 401 | 414 | 400 | 414 | 1,421,000 | 2,070 |
| 2009-05-07 | 395 | 399 | 392 | 396 | 901,000 | 1,980 |
| 2009-05-01 | 394 | 394 | 383 | 385 | 752,000 | 1,925 |
| 2009-04-30 | 384 | 392 | 384 | 389 | 758,000 | 1,945 |
| 2009-04-28 | 388 | 390 | 379 | 380 | 1,280,000 | 1,900 |
| 2009-04-27 | 396 | 396 | 390 | 392 | 674,000 | 1,960 |
| 2009-04-24 | 399 | 400 | 394 | 395 | 957,000 | 1,975 |
| 2009-04-23 | 398 | 404 | 392 | 404 | 1,032,000 | 2,020 |
| 2009-04-22 | 403 | 404 | 398 | 400 | 874,000 | 2,000 |
| 2009-04-21 | 402 | 404 | 400 | 403 | 681,000 | 2,015 |
| 2009-04-20 | 406 | 407 | 401 | 404 | 774,000 | 2,020 |
| 2009-04-17 | 407 | 408 | 405 | 405 | 816,000 | 2,025 |
| 2009-04-16 | 410 | 412 | 405 | 406 | 712,000 | 2,030 |
| 2009-04-15 | 407 | 410 | 404 | 407 | 914,000 | 2,035 |
| 2009-04-14 | 408 | 411 | 403 | 410 | 791,000 | 2,050 |
| 2009-04-13 | 412 | 413 | 407 | 408 | 578,000 | 2,040 |
| 2009-04-10 | 420 | 422 | 407 | 410 | 1,364,000 | 2,050 |
| 2009-04-09 | 419 | 420 | 416 | 420 | 730,000 | 2,100 |
| 2009-04-08 | 420 | 420 | 415 | 415 | 654,000 | 2,075 |
| 2009-04-07 | 421 | 427 | 416 | 420 | 912,000 | 2,100 |
| 2009-04-06 | 429 | 429 | 418 | 420 | 745,000 | 2,100 |
| 2009-04-03 | 437 | 438 | 416 | 420 | 1,323,000 | 2,100 |
| 2009-04-02 | 437 | 439 | 430 | 435 | 894,000 | 2,175 |
| 2009-04-01 | 428 | 438 | 427 | 432 | 650,000 | 2,160 |
| 2009-03-31 | 430 | 435 | 424 | 427 | 696,000 | 2,135 |
| 2009-03-30 | 442 | 449 | 430 | 431 | 1,107,000 | 2,155 |
| 2009-03-27 | 455 | 456 | 440 | 441 | 1,031,000 | 2,205 |
| 2009-03-26 | 443 | 459 | 434 | 456 | 1,711,000 | 2,280 |
| 2009-03-25 | 437 | 445 | 433 | 445 | 1,417,000 | 2,225 |
| 2009-03-24 | 437 | 437 | 428 | 436 | 1,227,000 | 2,180 |
| 2009-03-23 | 436 | 439 | 428 | 432 | 1,102,000 | 2,160 |
| 2009-03-19 | 448 | 449 | 432 | 432 | 888,000 | 2,160 |
| 2009-03-18 | 456 | 458 | 439 | 440 | 1,010,000 | 2,200 |
| 2009-03-17 | 473 | 473 | 457 | 458 | 1,066,000 | 2,290 |
| 2009-03-16 | 474 | 478 | 469 | 478 | 525,000 | 2,390 |
| 2009-03-13 | 469 | 476 | 469 | 475 | 429,000 | 2,375 |
| 2009-03-12 | 475 | 475 | 465 | 468 | 306,000 | 2,340 |
| 2009-03-11 | 478 | 479 | 471 | 475 | 437,000 | 2,375 |
| 2009-03-10 | 477 | 477 | 461 | 463 | 467,000 | 2,315 |
| 2009-03-09 | 479 | 486 | 479 | 482 | 340,000 | 2,410 |
| 2009-03-06 | 481 | 486 | 478 | 478 | 361,000 | 2,390 |
| 2009-03-05 | 475 | 486 | 470 | 483 | 817,000 | 2,415 |
| 2009-03-04 | 462 | 476 | 462 | 476 | 284,000 | 2,380 |
| 2009-03-03 | 466 | 468 | 458 | 465 | 506,000 | 2,325 |
| 2009-03-02 | 473 | 474 | 467 | 474 | 411,000 | 2,370 |
| 2009-02-27 | 466 | 479 | 463 | 473 | 910,000 | 2,365 |
| 2009-02-26 | 476 | 476 | 463 | 465 | 725,000 | 2,325 |
| 2009-02-25 | 480 | 480 | 467 | 476 | 528,000 | 2,380 |
| 2009-02-24 | 462 | 475 | 460 | 474 | 393,000 | 2,370 |
| 2009-02-23 | 462 | 471 | 459 | 469 | 279,000 | 2,345 |
| 2009-02-20 | 479 | 481 | 472 | 472 | 372,000 | 2,360 |
| 2009-02-19 | 486 | 490 | 478 | 478 | 887,000 | 2,390 |
| 2009-02-18 | 474 | 483 | 472 | 481 | 390,000 | 2,405 |
| 2009-02-17 | 482 | 484 | 473 | 478 | 608,000 | 2,390 |
| 2009-02-16 | 468 | 482 | 465 | 479 | 732,000 | 2,395 |
| 2009-02-13 | 457 | 472 | 457 | 464 | 614,000 | 2,320 |
| 2009-02-12 | 459 | 471 | 457 | 461 | 666,000 | 2,305 |
| 2009-02-10 | 463 | 468 | 462 | 464 | 717,000 | 2,320 |
| 2009-02-09 | 465 | 468 | 454 | 458 | 746,000 | 2,290 |
| 2009-02-06 | 450 | 472 | 450 | 465 | 1,746,000 | 2,325 |
| 2009-02-05 | 441 | 441 | 431 | 432 | 488,000 | 2,160 |
| 2009-02-04 | 444 | 444 | 433 | 436 | 449,000 | 2,180 |
| 2009-02-03 | 447 | 450 | 435 | 441 | 668,000 | 2,205 |
| 2009-02-02 | 437 | 446 | 432 | 442 | 302,000 | 2,210 |
| 2009-01-30 | 438 | 440 | 433 | 437 | 944,000 | 2,185 |
| 2009-01-29 | 450 | 454 | 442 | 450 | 912,000 | 2,250 |
| 2009-01-28 | 457 | 459 | 444 | 450 | 830,000 | 2,250 |
| 2009-01-27 | 453 | 463 | 452 | 459 | 556,000 | 2,295 |
| 2009-01-26 | 452 | 459 | 450 | 451 | 484,000 | 2,255 |
| 2009-01-23 | 457 | 461 | 447 | 457 | 658,000 | 2,285 |
| 2009-01-22 | 452 | 461 | 442 | 456 | 2,309,000 | 2,280 |
| 2009-01-21 | 438 | 461 | 433 | 450 | 4,036,000 | 2,250 |
| 2009-01-20 | 456 | 458 | 442 | 445 | 3,232,000 | 2,225 |
| 2009-01-19 | 457 | 462 | 453 | 459 | 1,518,000 | 2,295 |
| 2009-01-16 | 436 | 457 | 434 | 456 | 1,012,000 | 2,280 |
| 2009-01-15 | 429 | 436 | 424 | 428 | 1,244,000 | 2,140 |
| 2009-01-14 | 436 | 438 | 429 | 432 | 612,000 | 2,160 |
| 2009-01-13 | 440 | 441 | 429 | 432 | 881,000 | 2,160 |
| 2009-01-09 | 446 | 447 | 437 | 438 | 763,000 | 2,190 |
| 2009-01-08 | 457 | 458 | 442 | 444 | 657,000 | 2,220 |
| 2009-01-07 | 480 | 481 | 454 | 455 | 1,002,000 | 2,275 |
| 2009-01-06 | 494 | 495 | 481 | 481 | 618,000 | 2,405 |
| 2009-01-05 | 520 | 520 | 495 | 496 | 445,000 | 2,480 |
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
