1. HOME >
  2. 株価時系列 >
  3. 2602 >
  4. 2011年

2602 日清オイリオグループ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30327332326331390,0001,655
2011-12-29324327322326188,0001,630
2011-12-28319325319323222,0001,615
2011-12-27320322319320166,0001,600
2011-12-26322322319320129,0001,600
2011-12-22323323317319179,0001,595
2011-12-21319321319320164,0001,600
2011-12-20317319317319109,0001,595
2011-12-19319320314314259,0001,570
2011-12-16322323319319147,0001,595
2011-12-15322323320320150,0001,600
2011-12-14325326323323121,0001,615
2011-12-13325327324325353,0001,625
2011-12-12331333328329300,0001,645
2011-12-09330331328330400,0001,650
2011-12-08326330325330332,0001,650
2011-12-07325327324327403,0001,635
2011-12-06326328322323519,0001,615
2011-12-05319327318324562,0001,620
2011-12-02315317313315601,0001,575
2011-12-01313316312313817,0001,565
2011-11-30309313308311679,0001,555
2011-11-29311312306309611,0001,545
2011-11-28313313307308477,0001,540
2011-11-25320322312313407,0001,565
2011-11-24325325320321180,0001,605
2011-11-22323328323326299,0001,630
2011-11-21322325322323240,0001,615
2011-11-18322324319321275,0001,605
2011-11-17320325319325617,0001,625
2011-11-16326326318319396,0001,595
2011-11-15326327324326265,0001,630
2011-11-14325328324325314,0001,625
2011-11-11330332323325514,0001,625
2011-11-10333334330331308,0001,655
2011-11-09337339335336330,0001,680
2011-11-08338340336336208,0001,680
2011-11-07346347336338593,0001,690
2011-11-04350350347347282,0001,735
2011-11-02349351346346294,0001,730
2011-11-01350353350352208,0001,760
2011-10-31354357350353609,0001,765
2011-10-28349351347347524,0001,735
2011-10-27344346344344284,0001,720
2011-10-26349349344345366,0001,725
2011-10-25353353349351210,0001,755
2011-10-24352353350351217,0001,755
2011-10-21352353350351147,0001,755
2011-10-20353354350351228,0001,755
2011-10-19355356352353182,0001,765
2011-10-18357357351353300,0001,765
2011-10-17360360357358164,0001,790
2011-10-14360363356357467,0001,785
2011-10-13363364362364157,0001,820
2011-10-12359364359363379,0001,815
2011-10-11363366359360354,0001,800
2011-10-07364364360361290,0001,805
2011-10-06370371360363298,0001,815
2011-10-05374374367368193,0001,840
2011-10-04370376369375213,0001,875
2011-10-03367374367373208,0001,865
2011-09-30372373367372205,0001,860
2011-09-29365372365372262,0001,860
2011-09-28362367361365276,0001,825
2011-09-27361363361363286,0001,815
2011-09-26357364357358449,0001,790
2011-09-22360361357358195,0001,790
2011-09-21360361359359117,0001,795
2011-09-20358361358359250,0001,795
2011-09-16360362358362368,0001,810
2011-09-15357360356359225,0001,795
2011-09-14361361355357264,0001,785
2011-09-13363363359359180,0001,795
2011-09-12365366359360192,0001,800
2011-09-09368370367368218,0001,840
2011-09-0836436736436785,0001,835
2011-09-07365366362363180,0001,815
2011-09-06370370363363193,0001,815
2011-09-05367371367369123,0001,845
2011-09-02370373367373317,0001,865
2011-09-01367372365372319,0001,860
2011-08-31364370363369364,0001,845
2011-08-30363365362363252,0001,815
2011-08-29357362357360221,0001,800
2011-08-26358359357357165,0001,785
2011-08-25360360357357252,0001,785
2011-08-24362362357358154,0001,790
2011-08-23356359356359189,0001,795
2011-08-22358360356356266,0001,780
2011-08-19359363358359288,0001,795
2011-08-18365365361362300,0001,810
2011-08-17364366361364231,0001,820
2011-08-16367367363366190,0001,830
2011-08-15368368364366302,0001,830
2011-08-12371371361366485,0001,830
2011-08-11362370360370342,0001,850
2011-08-10366368363365613,0001,825
2011-08-09362363354358677,0001,790
2011-08-08367372366368673,0001,840
2011-08-05367372366371983,0001,855
2011-08-04373373370372413,0001,860
2011-08-03369371368369565,0001,845
2011-08-02370374369374350,0001,870
2011-08-01369373368371467,0001,855
2011-07-29370370368369329,0001,845
2011-07-28371372369370434,0001,850
2011-07-27374374372372158,0001,860
2011-07-26375376373374252,0001,870
2011-07-25375375373375627,0001,875
2011-07-223753753713721,134,0001,860
2011-07-21372375371374999,0001,870
2011-07-203753753693721,805,0001,860
2011-07-193823823703721,860,0001,860
2011-07-15385387381384685,0001,920
2011-07-14391392386386465,0001,930
2011-07-13388391388389404,0001,945
2011-07-12385388385388414,0001,940
2011-07-11385390385386698,0001,930
2011-07-08387387382384653,0001,920
2011-07-07385390384387618,0001,935
2011-07-06385387382385723,0001,925
2011-07-05387393387391364,0001,955
2011-07-04389391387389301,0001,945
2011-07-01387388386387272,0001,935
2011-06-30385386382385263,0001,925
2011-06-29381384380382484,0001,910
2011-06-28384385375377952,0001,885
2011-06-27390392382383487,0001,915
2011-06-24399399393394336,0001,970
2011-06-23394399393396185,0001,980
2011-06-22399400393396540,0001,980
2011-06-21393403392401780,0002,005
2011-06-20383395383392494,0001,960
2011-06-17389389385385419,0001,925
2011-06-16385392383387642,0001,935
2011-06-15388390387389489,0001,945
2011-06-14380388380386638,0001,930
2011-06-13375388374385694,0001,925
2011-06-10372381372380595,0001,900
2011-06-09373376372375330,0001,875
2011-06-08371376371373297,0001,865
2011-06-07372373369372416,0001,860
2011-06-06373374369372532,0001,860
2011-06-03375378373373291,0001,865
2011-06-02372378372378412,0001,890
2011-06-01378379375379380,0001,895
2011-05-31372379372377555,0001,885
2011-05-30371372367370868,0001,850
2011-05-27371376371374805,0001,870
2011-05-263713743673721,080,0001,860
2011-05-25371374368373773,0001,865
2011-05-24377378372372643,0001,860
2011-05-23379379373377400,0001,885
2011-05-20380383377379342,0001,895
2011-05-19382384380380369,0001,900
2011-05-18378381374380682,0001,900
2011-05-17376378373374827,0001,870
2011-05-163873903733741,265,0001,870
2011-05-13392396385392847,0001,960
2011-05-12398399393393516,0001,965
2011-05-114104263993992,382,0001,995
2011-05-10390397388395626,0001,975
2011-05-09389389384385423,0001,925
2011-05-06381386380385372,0001,925
2011-05-02382382376379557,0001,895
2011-04-28372380372378552,0001,890
2011-04-27375378373376451,0001,880
2011-04-26378379372374283,0001,870
2011-04-25381383378378169,0001,890
2011-04-22379381378378118,0001,890
2011-04-21380382375378394,0001,890
2011-04-20379383379380189,0001,900
2011-04-19380381377380309,0001,900
2011-04-18385386383383169,0001,915
2011-04-15385388383384235,0001,920
2011-04-14385387383385190,0001,925
2011-04-13388390384385244,0001,925
2011-04-12387391385388328,0001,940
2011-04-11391396387394233,0001,970
2011-04-08383394382391393,0001,955
2011-04-07386389382383316,0001,915
2011-04-06382386380384314,0001,920
2011-04-05388390381383439,0001,915
2011-04-04390390386388303,0001,940
2011-04-01396396385385334,0001,925
2011-03-31393393386393498,0001,965
2011-03-30391392385391394,0001,955
2011-03-29380393380391884,0001,955
2011-03-283993993883921,181,0001,960
2011-03-25414414396399844,0001,995
2011-03-24411414406407400,0002,035
2011-03-23421421406410596,0002,050
2011-03-22417422414415412,0002,075
2011-03-18397408394403424,0002,015
2011-03-17371396368389748,0001,945
2011-03-16369391366391545,0001,955
2011-03-15399404352368770,0001,840
2011-03-14395421395407878,0002,035
2011-03-11447450443443770,0002,215
2011-03-10457459448453758,0002,265
2011-03-09462463460462298,0002,310
2011-03-08463463460460511,0002,300
2011-03-07453460450459868,0002,295
2011-03-04457457448455632,0002,275
2011-03-034414614404551,432,0002,275
2011-03-02429439426436737,0002,180
2011-03-01430432426430266,0002,150
2011-02-28430430421425913,0002,125
2011-02-25429432428430365,0002,150
2011-02-24434434422425976,0002,125
2011-02-23433437426433958,0002,165
2011-02-22438439432437558,0002,185
2011-02-21440440436437376,0002,185
2011-02-18442442439441173,0002,205
2011-02-17442443438439558,0002,195
2011-02-16442445439442655,0002,210
2011-02-15440443436442569,0002,210
2011-02-14443444437439476,0002,195
2011-02-10433446432445865,0002,225
2011-02-09423433421431771,0002,155
2011-02-08419421415420591,0002,100
2011-02-074044194014161,667,0002,080
2011-02-04410415407408716,0002,040
2011-02-03410413408409224,0002,045
2011-02-02410416410412302,0002,060
2011-02-01417417410412422,0002,060
2011-01-31416425416417539,0002,085
2011-01-28421425417423839,0002,115
2011-01-273994293994261,974,0002,130
2011-01-26396399395398324,0001,990
2011-01-25398398394395481,0001,975
2011-01-24391396391396383,0001,980
2011-01-214044053893911,470,0001,955
2011-01-20409409405407664,0002,035
2011-01-19422422413414413,0002,070
2011-01-18421423420422292,0002,110
2011-01-17420421418418285,0002,090
2011-01-14414418414415507,0002,075
2011-01-13409414409413527,0002,065
2011-01-12407409407407230,0002,035
2011-01-11405407402406305,0002,030
2011-01-07407409405405618,0002,025
2011-01-06411412404405834,0002,025
2011-01-05414414412413147,0002,065
2011-01-04417417412413321,0002,065

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