2602 日清オイリオグループ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 415 | 418 | 410 | 412 | 502,000 | 2,060 |
| 2010-12-29 | 417 | 421 | 414 | 416 | 625,000 | 2,080 |
| 2010-12-28 | 418 | 419 | 415 | 418 | 636,000 | 2,090 |
| 2010-12-27 | 420 | 423 | 417 | 421 | 496,000 | 2,105 |
| 2010-12-24 | 424 | 427 | 423 | 423 | 456,000 | 2,115 |
| 2010-12-22 | 424 | 425 | 420 | 423 | 673,000 | 2,115 |
| 2010-12-21 | 421 | 425 | 418 | 422 | 424,000 | 2,110 |
| 2010-12-20 | 420 | 424 | 418 | 420 | 507,000 | 2,100 |
| 2010-12-17 | 415 | 424 | 415 | 420 | 727,000 | 2,100 |
| 2010-12-16 | 410 | 418 | 408 | 417 | 569,000 | 2,085 |
| 2010-12-15 | 408 | 411 | 404 | 409 | 818,000 | 2,045 |
| 2010-12-14 | 407 | 410 | 404 | 407 | 581,000 | 2,035 |
| 2010-12-13 | 398 | 410 | 396 | 406 | 639,000 | 2,030 |
| 2010-12-10 | 407 | 407 | 400 | 402 | 724,000 | 2,010 |
| 2010-12-09 | 403 | 405 | 400 | 402 | 556,000 | 2,010 |
| 2010-12-08 | 395 | 401 | 395 | 398 | 1,034,000 | 1,990 |
| 2010-12-07 | 378 | 388 | 376 | 387 | 566,000 | 1,935 |
| 2010-12-06 | 375 | 378 | 373 | 374 | 278,000 | 1,870 |
| 2010-12-03 | 375 | 376 | 373 | 374 | 265,000 | 1,870 |
| 2010-12-02 | 369 | 376 | 368 | 370 | 411,000 | 1,850 |
| 2010-12-01 | 369 | 369 | 364 | 366 | 303,000 | 1,830 |
| 2010-11-30 | 375 | 375 | 368 | 369 | 381,000 | 1,845 |
| 2010-11-29 | 375 | 379 | 375 | 376 | 258,000 | 1,880 |
| 2010-11-26 | 378 | 380 | 375 | 378 | 345,000 | 1,890 |
| 2010-11-25 | 383 | 384 | 380 | 380 | 156,000 | 1,900 |
| 2010-11-24 | 384 | 384 | 380 | 380 | 364,000 | 1,900 |
| 2010-11-22 | 387 | 388 | 385 | 387 | 174,000 | 1,935 |
| 2010-11-19 | 390 | 391 | 381 | 387 | 408,000 | 1,935 |
| 2010-11-18 | 387 | 390 | 386 | 387 | 355,000 | 1,935 |
| 2010-11-17 | 372 | 389 | 372 | 386 | 737,000 | 1,930 |
| 2010-11-16 | 378 | 379 | 375 | 376 | 782,000 | 1,880 |
| 2010-11-15 | 369 | 379 | 367 | 376 | 976,000 | 1,880 |
| 2010-11-12 | 358 | 366 | 357 | 365 | 607,000 | 1,825 |
| 2010-11-11 | 353 | 358 | 352 | 357 | 322,000 | 1,785 |
| 2010-11-10 | 350 | 352 | 349 | 351 | 421,000 | 1,755 |
| 2010-11-09 | 348 | 354 | 347 | 349 | 707,000 | 1,745 |
| 2010-11-08 | 359 | 359 | 347 | 347 | 729,000 | 1,735 |
| 2010-11-05 | 354 | 376 | 352 | 358 | 913,000 | 1,790 |
| 2010-11-04 | 343 | 348 | 341 | 346 | 733,000 | 1,730 |
| 2010-11-02 | 345 | 346 | 341 | 343 | 399,000 | 1,715 |
| 2010-11-01 | 354 | 355 | 343 | 345 | 485,000 | 1,725 |
| 2010-10-29 | 358 | 358 | 350 | 354 | 251,000 | 1,770 |
| 2010-10-28 | 357 | 359 | 355 | 359 | 410,000 | 1,795 |
| 2010-10-27 | 358 | 360 | 355 | 357 | 234,000 | 1,785 |
| 2010-10-26 | 360 | 360 | 356 | 358 | 337,000 | 1,790 |
| 2010-10-25 | 363 | 363 | 357 | 358 | 327,000 | 1,790 |
| 2010-10-22 | 363 | 365 | 360 | 362 | 189,000 | 1,810 |
| 2010-10-21 | 363 | 363 | 359 | 362 | 368,000 | 1,810 |
| 2010-10-20 | 364 | 364 | 361 | 363 | 240,000 | 1,815 |
| 2010-10-19 | 366 | 369 | 364 | 364 | 529,000 | 1,820 |
| 2010-10-18 | 367 | 371 | 364 | 366 | 777,000 | 1,830 |
| 2010-10-15 | 370 | 370 | 366 | 367 | 260,000 | 1,835 |
| 2010-10-14 | 369 | 371 | 368 | 369 | 464,000 | 1,845 |
| 2010-10-13 | 373 | 373 | 364 | 365 | 406,000 | 1,825 |
| 2010-10-12 | 380 | 380 | 365 | 367 | 591,000 | 1,835 |
| 2010-10-08 | 386 | 386 | 381 | 382 | 225,000 | 1,910 |
| 2010-10-07 | 383 | 383 | 381 | 383 | 298,000 | 1,915 |
| 2010-10-06 | 383 | 385 | 380 | 383 | 267,000 | 1,915 |
| 2010-10-05 | 383 | 384 | 376 | 380 | 549,000 | 1,900 |
| 2010-10-04 | 384 | 385 | 382 | 382 | 259,000 | 1,910 |
| 2010-10-01 | 384 | 386 | 382 | 383 | 368,000 | 1,915 |
| 2010-09-30 | 387 | 389 | 381 | 381 | 457,000 | 1,905 |
| 2010-09-29 | 386 | 389 | 384 | 389 | 400,000 | 1,945 |
| 2010-09-28 | 387 | 389 | 383 | 386 | 526,000 | 1,930 |
| 2010-09-27 | 387 | 396 | 385 | 394 | 1,073,000 | 1,970 |
| 2010-09-24 | 390 | 391 | 388 | 388 | 270,000 | 1,940 |
| 2010-09-22 | 391 | 394 | 388 | 388 | 311,000 | 1,940 |
| 2010-09-21 | 401 | 401 | 387 | 389 | 727,000 | 1,945 |
| 2010-09-17 | 396 | 400 | 393 | 399 | 561,000 | 1,995 |
| 2010-09-16 | 392 | 392 | 386 | 391 | 349,000 | 1,955 |
| 2010-09-15 | 389 | 394 | 388 | 390 | 505,000 | 1,950 |
| 2010-09-14 | 388 | 391 | 385 | 389 | 644,000 | 1,945 |
| 2010-09-13 | 388 | 388 | 383 | 386 | 505,000 | 1,930 |
| 2010-09-10 | 383 | 388 | 382 | 387 | 605,000 | 1,935 |
| 2010-09-09 | 384 | 385 | 382 | 385 | 310,000 | 1,925 |
| 2010-09-08 | 382 | 383 | 381 | 382 | 637,000 | 1,910 |
| 2010-09-07 | 390 | 391 | 381 | 385 | 1,597,000 | 1,925 |
| 2010-09-06 | 392 | 394 | 390 | 394 | 320,000 | 1,970 |
| 2010-09-03 | 394 | 394 | 389 | 389 | 622,000 | 1,945 |
| 2010-09-02 | 396 | 397 | 389 | 392 | 506,000 | 1,960 |
| 2010-09-01 | 395 | 396 | 390 | 392 | 485,000 | 1,960 |
| 2010-08-31 | 406 | 407 | 394 | 398 | 358,000 | 1,990 |
| 2010-08-30 | 410 | 411 | 408 | 410 | 251,000 | 2,050 |
| 2010-08-27 | 400 | 404 | 400 | 403 | 348,000 | 2,015 |
| 2010-08-26 | 405 | 406 | 400 | 403 | 491,000 | 2,015 |
| 2010-08-25 | 408 | 413 | 407 | 407 | 324,000 | 2,035 |
| 2010-08-24 | 411 | 415 | 407 | 411 | 319,000 | 2,055 |
| 2010-08-23 | 412 | 415 | 411 | 412 | 176,000 | 2,060 |
| 2010-08-20 | 415 | 415 | 410 | 411 | 311,000 | 2,055 |
| 2010-08-19 | 420 | 420 | 412 | 416 | 320,000 | 2,080 |
| 2010-08-18 | 417 | 420 | 416 | 419 | 461,000 | 2,095 |
| 2010-08-17 | 412 | 413 | 409 | 412 | 272,000 | 2,060 |
| 2010-08-16 | 412 | 415 | 411 | 413 | 338,000 | 2,065 |
| 2010-08-13 | 404 | 415 | 403 | 412 | 563,000 | 2,060 |
| 2010-08-12 | 403 | 403 | 400 | 401 | 524,000 | 2,005 |
| 2010-08-11 | 403 | 408 | 397 | 406 | 667,000 | 2,030 |
| 2010-08-10 | 399 | 403 | 398 | 402 | 832,000 | 2,010 |
| 2010-08-09 | 397 | 399 | 396 | 398 | 473,000 | 1,990 |
| 2010-08-06 | 397 | 400 | 390 | 397 | 820,000 | 1,985 |
| 2010-08-05 | 400 | 401 | 393 | 397 | 1,099,000 | 1,985 |
| 2010-08-04 | 391 | 406 | 389 | 402 | 3,711,000 | 2,010 |
| 2010-08-03 | 443 | 446 | 415 | 423 | 1,663,000 | 2,115 |
| 2010-08-02 | 434 | 441 | 434 | 438 | 905,000 | 2,190 |
| 2010-07-30 | 431 | 437 | 428 | 432 | 496,000 | 2,160 |
| 2010-07-29 | 430 | 432 | 430 | 430 | 178,000 | 2,150 |
| 2010-07-28 | 430 | 433 | 429 | 432 | 310,000 | 2,160 |
| 2010-07-27 | 429 | 432 | 428 | 429 | 170,000 | 2,145 |
| 2010-07-26 | 429 | 433 | 429 | 430 | 251,000 | 2,150 |
| 2010-07-23 | 434 | 434 | 428 | 429 | 250,000 | 2,145 |
| 2010-07-22 | 428 | 431 | 426 | 428 | 297,000 | 2,140 |
| 2010-07-21 | 434 | 434 | 429 | 431 | 209,000 | 2,155 |
| 2010-07-20 | 424 | 436 | 424 | 433 | 786,000 | 2,165 |
| 2010-07-16 | 424 | 429 | 422 | 425 | 545,000 | 2,125 |
| 2010-07-15 | 425 | 426 | 422 | 422 | 397,000 | 2,110 |
| 2010-07-14 | 426 | 429 | 424 | 427 | 452,000 | 2,135 |
| 2010-07-13 | 425 | 426 | 423 | 423 | 302,000 | 2,115 |
| 2010-07-12 | 425 | 427 | 423 | 424 | 211,000 | 2,120 |
| 2010-07-09 | 429 | 429 | 424 | 425 | 269,000 | 2,125 |
| 2010-07-08 | 429 | 429 | 426 | 427 | 416,000 | 2,135 |
| 2010-07-07 | 429 | 430 | 422 | 422 | 376,000 | 2,110 |
| 2010-07-06 | 424 | 428 | 422 | 427 | 457,000 | 2,135 |
| 2010-07-05 | 428 | 429 | 423 | 423 | 615,000 | 2,115 |
| 2010-07-02 | 428 | 431 | 426 | 431 | 261,000 | 2,155 |
| 2010-07-01 | 432 | 433 | 424 | 424 | 404,000 | 2,120 |
| 2010-06-30 | 436 | 436 | 431 | 434 | 490,000 | 2,170 |
| 2010-06-29 | 443 | 444 | 440 | 440 | 257,000 | 2,200 |
| 2010-06-28 | 444 | 445 | 440 | 443 | 565,000 | 2,215 |
| 2010-06-25 | 445 | 446 | 443 | 444 | 240,000 | 2,220 |
| 2010-06-24 | 443 | 448 | 443 | 445 | 389,000 | 2,225 |
| 2010-06-23 | 446 | 448 | 442 | 445 | 663,000 | 2,225 |
| 2010-06-22 | 448 | 450 | 445 | 448 | 596,000 | 2,240 |
| 2010-06-21 | 449 | 453 | 449 | 450 | 637,000 | 2,250 |
| 2010-06-18 | 447 | 448 | 444 | 447 | 538,000 | 2,235 |
| 2010-06-17 | 445 | 447 | 445 | 446 | 390,000 | 2,230 |
| 2010-06-16 | 446 | 448 | 443 | 445 | 470,000 | 2,225 |
| 2010-06-15 | 445 | 447 | 443 | 444 | 328,000 | 2,220 |
| 2010-06-14 | 448 | 449 | 446 | 447 | 206,000 | 2,235 |
| 2010-06-11 | 450 | 451 | 441 | 442 | 953,000 | 2,210 |
| 2010-06-10 | 451 | 453 | 445 | 446 | 785,000 | 2,230 |
| 2010-06-09 | 445 | 453 | 444 | 451 | 1,137,000 | 2,255 |
| 2010-06-08 | 441 | 446 | 438 | 444 | 659,000 | 2,220 |
| 2010-06-07 | 449 | 450 | 442 | 444 | 766,000 | 2,220 |
| 2010-06-04 | 465 | 465 | 456 | 458 | 296,000 | 2,290 |
| 2010-06-03 | 458 | 463 | 456 | 463 | 555,000 | 2,315 |
| 2010-06-02 | 454 | 456 | 450 | 453 | 529,000 | 2,265 |
| 2010-06-01 | 451 | 453 | 447 | 451 | 305,000 | 2,255 |
| 2010-05-31 | 443 | 452 | 442 | 451 | 586,000 | 2,255 |
| 2010-05-28 | 450 | 452 | 442 | 442 | 915,000 | 2,210 |
| 2010-05-27 | 443 | 445 | 436 | 443 | 928,000 | 2,215 |
| 2010-05-26 | 445 | 450 | 442 | 443 | 665,000 | 2,215 |
| 2010-05-25 | 457 | 458 | 445 | 449 | 875,000 | 2,245 |
| 2010-05-24 | 470 | 471 | 459 | 461 | 872,000 | 2,305 |
| 2010-05-21 | 474 | 480 | 469 | 472 | 674,000 | 2,360 |
| 2010-05-20 | 482 | 487 | 475 | 482 | 943,000 | 2,410 |
| 2010-05-19 | 486 | 489 | 482 | 489 | 486,000 | 2,445 |
| 2010-05-18 | 495 | 496 | 487 | 489 | 797,000 | 2,445 |
| 2010-05-17 | 495 | 503 | 491 | 497 | 806,000 | 2,485 |
| 2010-05-14 | 512 | 513 | 500 | 501 | 923,000 | 2,505 |
| 2010-05-13 | 506 | 515 | 504 | 514 | 1,021,000 | 2,570 |
| 2010-05-12 | 495 | 508 | 489 | 505 | 1,472,000 | 2,525 |
| 2010-05-11 | 494 | 499 | 489 | 493 | 1,057,000 | 2,465 |
| 2010-05-10 | 490 | 499 | 489 | 497 | 1,508,000 | 2,485 |
| 2010-05-07 | 479 | 479 | 464 | 465 | 930,000 | 2,325 |
| 2010-05-06 | 490 | 491 | 484 | 487 | 459,000 | 2,435 |
| 2010-04-30 | 488 | 498 | 484 | 496 | 713,000 | 2,480 |
| 2010-04-28 | 482 | 488 | 479 | 488 | 567,000 | 2,440 |
| 2010-04-27 | 498 | 498 | 487 | 489 | 495,000 | 2,445 |
| 2010-04-26 | 494 | 500 | 493 | 497 | 758,000 | 2,485 |
| 2010-04-23 | 488 | 494 | 488 | 493 | 518,000 | 2,465 |
| 2010-04-22 | 487 | 491 | 482 | 490 | 773,000 | 2,450 |
| 2010-04-21 | 481 | 487 | 480 | 486 | 859,000 | 2,430 |
| 2010-04-20 | 475 | 479 | 473 | 478 | 901,000 | 2,390 |
| 2010-04-19 | 472 | 477 | 471 | 473 | 1,020,000 | 2,365 |
| 2010-04-16 | 467 | 473 | 466 | 473 | 653,000 | 2,365 |
| 2010-04-15 | 471 | 471 | 467 | 469 | 252,000 | 2,345 |
| 2010-04-14 | 470 | 470 | 465 | 469 | 400,000 | 2,345 |
| 2010-04-13 | 471 | 471 | 464 | 466 | 312,000 | 2,330 |
| 2010-04-12 | 470 | 473 | 470 | 470 | 386,000 | 2,350 |
| 2010-04-09 | 469 | 471 | 466 | 469 | 773,000 | 2,345 |
| 2010-04-08 | 459 | 466 | 457 | 465 | 952,000 | 2,325 |
| 2010-04-07 | 454 | 456 | 451 | 456 | 460,000 | 2,280 |
| 2010-04-06 | 451 | 453 | 451 | 453 | 317,000 | 2,265 |
| 2010-04-05 | 450 | 452 | 450 | 452 | 414,000 | 2,260 |
| 2010-04-02 | 453 | 454 | 448 | 450 | 450,000 | 2,250 |
| 2010-04-01 | 453 | 456 | 452 | 453 | 493,000 | 2,265 |
| 2010-03-31 | 453 | 455 | 452 | 453 | 465,000 | 2,265 |
| 2010-03-30 | 450 | 452 | 448 | 451 | 502,000 | 2,255 |
| 2010-03-29 | 451 | 452 | 449 | 451 | 588,000 | 2,255 |
| 2010-03-26 | 457 | 460 | 452 | 460 | 961,000 | 2,300 |
| 2010-03-25 | 458 | 459 | 453 | 455 | 491,000 | 2,275 |
| 2010-03-24 | 458 | 459 | 456 | 458 | 323,000 | 2,290 |
| 2010-03-23 | 458 | 460 | 455 | 456 | 512,000 | 2,280 |
| 2010-03-19 | 455 | 460 | 454 | 458 | 593,000 | 2,290 |
| 2010-03-18 | 455 | 455 | 452 | 453 | 386,000 | 2,265 |
| 2010-03-17 | 455 | 455 | 451 | 454 | 300,000 | 2,270 |
| 2010-03-16 | 453 | 454 | 451 | 452 | 553,000 | 2,260 |
| 2010-03-15 | 453 | 454 | 451 | 453 | 396,000 | 2,265 |
| 2010-03-12 | 451 | 454 | 448 | 451 | 706,000 | 2,255 |
| 2010-03-11 | 448 | 453 | 447 | 453 | 535,000 | 2,265 |
| 2010-03-10 | 445 | 447 | 443 | 446 | 768,000 | 2,230 |
| 2010-03-09 | 444 | 445 | 442 | 443 | 831,000 | 2,215 |
| 2010-03-08 | 447 | 447 | 443 | 444 | 567,000 | 2,220 |
| 2010-03-05 | 444 | 444 | 441 | 444 | 788,000 | 2,220 |
| 2010-03-04 | 445 | 446 | 443 | 443 | 357,000 | 2,215 |
| 2010-03-03 | 446 | 447 | 444 | 446 | 310,000 | 2,230 |
| 2010-03-02 | 444 | 446 | 443 | 446 | 325,000 | 2,230 |
| 2010-03-01 | 446 | 448 | 444 | 444 | 319,000 | 2,220 |
| 2010-02-26 | 445 | 446 | 443 | 446 | 296,000 | 2,230 |
| 2010-02-25 | 448 | 448 | 444 | 448 | 415,000 | 2,240 |
| 2010-02-24 | 447 | 447 | 443 | 445 | 497,000 | 2,225 |
| 2010-02-23 | 455 | 456 | 450 | 452 | 288,000 | 2,260 |
| 2010-02-22 | 455 | 457 | 453 | 455 | 379,000 | 2,275 |
| 2010-02-19 | 453 | 454 | 450 | 451 | 453,000 | 2,255 |
| 2010-02-18 | 452 | 454 | 449 | 453 | 443,000 | 2,265 |
| 2010-02-17 | 451 | 452 | 448 | 451 | 329,000 | 2,255 |
| 2010-02-16 | 448 | 451 | 448 | 448 | 218,000 | 2,240 |
| 2010-02-15 | 453 | 453 | 446 | 448 | 294,000 | 2,240 |
| 2010-02-12 | 453 | 453 | 446 | 451 | 692,000 | 2,255 |
| 2010-02-10 | 454 | 458 | 449 | 453 | 908,000 | 2,265 |
| 2010-02-09 | 468 | 468 | 460 | 460 | 682,000 | 2,300 |
| 2010-02-08 | 480 | 481 | 463 | 464 | 1,307,000 | 2,320 |
| 2010-02-05 | 477 | 480 | 475 | 477 | 354,000 | 2,385 |
| 2010-02-04 | 486 | 489 | 475 | 479 | 696,000 | 2,395 |
| 2010-02-03 | 485 | 491 | 485 | 488 | 399,000 | 2,440 |
| 2010-02-02 | 479 | 484 | 476 | 482 | 246,000 | 2,410 |
| 2010-02-01 | 476 | 486 | 474 | 483 | 297,000 | 2,415 |
| 2010-01-29 | 485 | 492 | 480 | 483 | 475,000 | 2,415 |
| 2010-01-28 | 480 | 487 | 478 | 484 | 344,000 | 2,420 |
| 2010-01-27 | 485 | 488 | 482 | 483 | 325,000 | 2,415 |
| 2010-01-26 | 490 | 493 | 487 | 489 | 382,000 | 2,445 |
| 2010-01-25 | 490 | 499 | 486 | 496 | 367,000 | 2,480 |
| 2010-01-22 | 500 | 500 | 491 | 496 | 377,000 | 2,480 |
| 2010-01-21 | 499 | 504 | 497 | 504 | 476,000 | 2,520 |
| 2010-01-20 | 498 | 502 | 497 | 500 | 557,000 | 2,500 |
| 2010-01-19 | 493 | 499 | 493 | 498 | 215,000 | 2,490 |
| 2010-01-18 | 500 | 502 | 496 | 499 | 287,000 | 2,495 |
| 2010-01-15 | 500 | 507 | 495 | 507 | 649,000 | 2,535 |
| 2010-01-14 | 485 | 500 | 483 | 500 | 1,131,000 | 2,500 |
| 2010-01-13 | 480 | 484 | 478 | 483 | 323,000 | 2,415 |
| 2010-01-12 | 484 | 486 | 483 | 485 | 288,000 | 2,425 |
| 2010-01-08 | 481 | 485 | 480 | 481 | 335,000 | 2,405 |
| 2010-01-07 | 479 | 483 | 476 | 483 | 432,000 | 2,415 |
| 2010-01-06 | 470 | 481 | 469 | 478 | 314,000 | 2,390 |
| 2010-01-05 | 475 | 477 | 469 | 474 | 402,000 | 2,370 |
| 2010-01-04 | 464 | 475 | 464 | 475 | 397,000 | 2,375 |
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
