1. HOME >
  2. 株価時系列 >
  3. 2602 >
  4. 2012年

2602 日清オイリオグループ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28325325320320206,0001,600
2012-12-27325325324324146,0001,620
2012-12-26324325323324177,0001,620
2012-12-25322324321322287,0001,610
2012-12-21320322319320416,0001,600
2012-12-20317320317319375,0001,595
2012-12-19312316311316337,0001,580
2012-12-18310312309310245,0001,550
2012-12-17311311308309211,0001,545
2012-12-14311311306307391,0001,535
2012-12-13310311309309140,0001,545
2012-12-12308310306308315,0001,540
2012-12-11305307304307328,0001,535
2012-12-10305305303303227,0001,515
2012-12-07303304302303246,0001,515
2012-12-06300301299301172,0001,505
2012-12-05297300296299359,0001,495
2012-12-04299299296298133,0001,490
2012-12-03298298296298118,0001,490
2012-11-30300300296296164,0001,480
2012-11-29297299296298185,0001,490
2012-11-28299300297298368,0001,490
2012-11-27300300297297218,0001,485
2012-11-26297299296299262,0001,495
2012-11-22296296293295195,0001,475
2012-11-21293295292295188,0001,475
2012-11-20295296291292256,0001,460
2012-11-19293294292294210,0001,470
2012-11-16289292289292194,0001,460
2012-11-15290290288290196,0001,450
2012-11-14286289286289168,0001,445
2012-11-13287288286286197,0001,430
2012-11-12289290287288155,0001,440
2012-11-09289290288288158,0001,440
2012-11-08290291289289131,0001,445
2012-11-07291293290290143,0001,450
2012-11-06292292290290196,0001,450
2012-11-05293295291292204,0001,460
2012-11-02294295292293201,0001,465
2012-11-01293295292294267,0001,470
2012-10-31295295292294170,0001,470
2012-10-30293297292292366,0001,460
2012-10-29295298294294164,0001,470
2012-10-26299300295295134,0001,475
2012-10-25298299296299120,0001,495
2012-10-24296298296297161,0001,485
2012-10-23301301297299119,0001,495
2012-10-22299301298299114,0001,495
2012-10-1930030129929997,0001,495
2012-10-18299300297300155,0001,500
2012-10-17299299296298130,0001,490
2012-10-1629529729429791,0001,485
2012-10-15292296292296106,0001,480
2012-10-12292293292292144,0001,460
2012-10-11294295291292209,0001,460
2012-10-10294296292294247,0001,470
2012-10-09299299293294450,0001,470
2012-10-05300301297297281,0001,485
2012-10-04300302299300180,0001,500
2012-10-03303304300300195,0001,500
2012-10-02307307304305112,0001,525
2012-10-01306308303305152,0001,525
2012-09-28308308305306141,0001,530
2012-09-27304309304306135,0001,530
2012-09-26305308304306154,0001,530
2012-09-25308310307310207,0001,550
2012-09-24305308305308139,0001,540
2012-09-21305308305305274,0001,525
2012-09-20304305303305184,0001,525
2012-09-19304307303303407,0001,515
2012-09-18305307305305200,0001,525
2012-09-14305305303304358,0001,520
2012-09-13303307303306106,0001,530
2012-09-12302306302306155,0001,530
2012-09-1130230330230265,0001,510
2012-09-1030330330230373,0001,515
2012-09-07303303301303168,0001,515
2012-09-06303304299300365,0001,500
2012-09-05307307303303218,0001,515
2012-09-04307308305306200,0001,530
2012-09-03306307303305220,0001,525
2012-08-31305306304304306,0001,520
2012-08-30310311305307506,0001,535
2012-08-29314316313316108,0001,580
2012-08-28316317314314242,0001,570
2012-08-27311316311314257,0001,570
2012-08-24308311307310232,0001,550
2012-08-23309309307308164,0001,540
2012-08-22307308306308175,0001,540
2012-08-21307308306307131,0001,535
2012-08-20306309306306242,0001,530
2012-08-17307307305306208,0001,530
2012-08-16306307305307183,0001,535
2012-08-15309309305305204,0001,525
2012-08-14307310307309227,0001,545
2012-08-13304307304307172,0001,535
2012-08-10304305302304302,0001,520
2012-08-09304305303304410,0001,520
2012-08-08310312303304436,0001,520
2012-08-07309310307308166,0001,540
2012-08-0631031130830870,0001,540
2012-08-03308309307308110,0001,540
2012-08-0231131131031091,0001,550
2012-08-0131031130831082,0001,550
2012-07-31315315308310216,0001,550
2012-07-30314314310314104,0001,570
2012-07-2731331331131158,0001,555
2012-07-26311311307311107,0001,555
2012-07-25310310308310227,0001,550
2012-07-24305308305307206,0001,535
2012-07-23310311306306181,0001,530
2012-07-20315317311311158,0001,555
2012-07-19317318314316223,0001,580
2012-07-18322322315316253,0001,580
2012-07-17324326321321120,0001,605
2012-07-13324328324324145,0001,620
2012-07-12326327323323157,0001,615
2012-07-11332332327327107,0001,635
2012-07-10335335332332131,0001,660
2012-07-09335335332333108,0001,665
2012-07-06330334329331278,0001,655
2012-07-05332334326328229,0001,640
2012-07-04331335331334298,0001,670
2012-07-03331334328331167,0001,655
2012-07-02337338330331354,0001,655
2012-06-29327338326336431,0001,680
2012-06-28321328321326241,0001,630
2012-06-27323323317320265,0001,600
2012-06-263153233133221,000,0001,610
2012-06-25313315313314161,0001,570
2012-06-22311315311313203,0001,565
2012-06-21312316311315367,0001,575
2012-06-20313314311312207,0001,560
2012-06-19309316308311377,0001,555
2012-06-18307310306308438,0001,540
2012-06-15308308304304304,0001,520
2012-06-14311312306306447,0001,530
2012-06-13315316312313194,0001,565
2012-06-12315316312314226,0001,570
2012-06-11318319316316125,0001,580
2012-06-08317317313315267,0001,575
2012-06-07316317314317193,0001,585
2012-06-06317317313314175,0001,570
2012-06-05315317312317235,0001,585
2012-06-04312318312317218,0001,585
2012-06-01318319315317259,0001,585
2012-05-31316322316322284,0001,610
2012-05-30324324317318312,0001,590
2012-05-29316325316324329,0001,620
2012-05-28323323316316104,0001,580
2012-05-25318324318323431,0001,615
2012-05-24314314311313233,0001,565
2012-05-23314315313314250,0001,570
2012-05-22315315313313161,0001,565
2012-05-21313315312312159,0001,560
2012-05-18311313310313277,0001,565
2012-05-17313314310311238,0001,555
2012-05-16315317313313171,0001,565
2012-05-15318321316317208,0001,585
2012-05-14324324320320268,0001,600
2012-05-11328329323323129,0001,615
2012-05-10325330325328308,0001,640
2012-05-09328329325327242,0001,635
2012-05-08331331326330185,0001,650
2012-05-07329332327331288,0001,655
2012-05-02334335331333193,0001,665
2012-05-01334336331332252,0001,660
2012-04-27334339334336243,0001,680
2012-04-26335338335337242,0001,685
2012-04-25329336328335418,0001,675
2012-04-24328330326326143,0001,630
2012-04-23330331328328130,0001,640
2012-04-2033133232932970,0001,645
2012-04-19332334330331222,0001,655
2012-04-18329335328334499,0001,670
2012-04-17325328325327130,0001,635
2012-04-16325327323325173,0001,625
2012-04-13328329325326148,0001,630
2012-04-12328329326326169,0001,630
2012-04-11327329324328265,0001,640
2012-04-10330331327329148,0001,645
2012-04-09330331329329197,0001,645
2012-04-06334334332334127,0001,670
2012-04-05333337332336343,0001,680
2012-04-04340341334335286,0001,675
2012-04-03344344340340263,0001,700
2012-04-02344345342345558,0001,725
2012-03-30342343341342192,0001,710
2012-03-29340342338340370,0001,700
2012-03-28342342337339873,0001,695
2012-03-27353355351355915,0001,775
2012-03-26357357350350681,0001,750
2012-03-23356356354356266,0001,780
2012-03-22355356354355277,0001,775
2012-03-21355357354354298,0001,770
2012-03-19356356354355254,0001,775
2012-03-16355356353353304,0001,765
2012-03-15356356353353354,0001,765
2012-03-14351355350354469,0001,770
2012-03-13351351347347301,0001,735
2012-03-12351351348349260,0001,745
2012-03-09350351348350510,0001,750
2012-03-08347349345347384,0001,735
2012-03-07345347345347202,0001,735
2012-03-06348349346347365,0001,735
2012-03-05347348345346347,0001,730
2012-03-02344347344345272,0001,725
2012-03-01341345341343419,0001,715
2012-02-29345347340340541,0001,700
2012-02-28342344340344407,0001,720
2012-02-27341343341343407,0001,715
2012-02-24340342339339447,0001,695
2012-02-23339340336338527,0001,690
2012-02-22331338329338776,0001,690
2012-02-21328331327328327,0001,640
2012-02-20333334328328413,0001,640
2012-02-17331333329329313,0001,645
2012-02-16329332327328428,0001,640
2012-02-15324331323329945,0001,645
2012-02-14324324321323559,0001,615
2012-02-13324327323324457,0001,620
2012-02-10325327324325481,0001,625
2012-02-09328330325325552,0001,625
2012-02-08327332327328525,0001,640
2012-02-07329330326327326,0001,635
2012-02-06329330328329150,0001,645
2012-02-03327328326327105,0001,635
2012-02-02326328326326256,0001,630
2012-02-01327328325325235,0001,625
2012-01-31327328325326207,0001,630
2012-01-30329329325326185,0001,630
2012-01-27329330327327248,0001,635
2012-01-26334334329330258,0001,650
2012-01-25328333326332466,0001,660
2012-01-24326326323324229,0001,620
2012-01-23327328325326201,0001,630
2012-01-20322326322326299,0001,630
2012-01-19321323320322490,0001,610
2012-01-18321322318319304,0001,595
2012-01-17321322320322228,0001,610
2012-01-16323323320321224,0001,605
2012-01-13321324321323181,0001,615
2012-01-12328328321322345,0001,610
2012-01-11334334328328198,0001,640
2012-01-10330335330333408,0001,665
2012-01-06327329326328193,0001,640
2012-01-0533133232732795,0001,635
2012-01-04334334332333242,0001,665

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