1. HOME >
  2. 株価時系列 >
  3. 2602 >
  4. 2013年

2602 日清オイリオグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30336342335342850,0001,710
2013-12-27332335332335426,0001,675
2013-12-26329334329332553,0001,660
2013-12-25326328326328493,0001,640
2013-12-24329329326327609,0001,635
2013-12-20328329326329473,0001,645
2013-12-19330330326327834,0001,635
2013-12-18328330327329584,0001,645
2013-12-17326328325328459,0001,640
2013-12-16327328324324556,0001,620
2013-12-13325329325326943,0001,630
2013-12-12325327324325721,0001,625
2013-12-11325327324325682,0001,625
2013-12-10325326324324726,0001,620
2013-12-09323325323324395,0001,620
2013-12-06322323321322696,0001,610
2013-12-05322323321321440,0001,605
2013-12-04323324321321953,0001,605
2013-12-03324325322324563,0001,620
2013-12-02322324321324459,0001,620
2013-11-29321323321322793,0001,610
2013-11-283243243203211,843,0001,605
2013-11-27324326322324888,0001,620
2013-11-26326327324325630,0001,625
2013-11-25325327323327886,0001,635
2013-11-22328328325325540,0001,625
2013-11-21325328325328916,0001,640
2013-11-20325326324326536,0001,630
2013-11-19324326323324704,0001,620
2013-11-18326326323325634,0001,625
2013-11-15325326322324892,0001,620
2013-11-14323325322324507,0001,620
2013-11-13320324320323736,0001,615
2013-11-123193213193211,107,0001,605
2013-11-11320324319322912,0001,610
2013-11-083203213163171,829,0001,585
2013-11-073233273183211,280,0001,605
2013-11-063273273223231,156,0001,615
2013-11-05330331327328409,0001,640
2013-11-01331331329329282,0001,645
2013-10-31333334330330392,0001,650
2013-10-30334335332333452,0001,665
2013-10-29334334332333209,0001,665
2013-10-28332335332334448,0001,670
2013-10-25333334331331482,0001,655
2013-10-24332335331334450,0001,670
2013-10-23338338332332785,0001,660
2013-10-22339339336338348,0001,690
2013-10-21336339336339333,0001,695
2013-10-18336337335336159,0001,680
2013-10-17336337335336445,0001,680
2013-10-16335336334335296,0001,675
2013-10-15335337334335417,0001,675
2013-10-11338338333334474,0001,670
2013-10-10331337330337689,0001,685
2013-10-09332332327330580,0001,650
2013-10-08329331327331743,0001,655
2013-10-07331331329329217,0001,645
2013-10-04333333329329503,0001,645
2013-10-03337338333333465,0001,665
2013-10-02343343337337446,0001,685
2013-10-01342342340341373,0001,705
2013-09-30340342338341377,0001,705
2013-09-27340341338340385,0001,700
2013-09-263453463373401,109,0001,700
2013-09-25350351347349425,0001,745
2013-09-24351352346348594,0001,740
2013-09-20350352346351453,0001,755
2013-09-19347347345346253,0001,730
2013-09-18346348345345238,0001,725
2013-09-17346348345345200,0001,725
2013-09-13344347344345413,0001,725
2013-09-12345349344347228,0001,735
2013-09-11348348345346219,0001,730
2013-09-10343348342345397,0001,725
2013-09-09343344340342278,0001,710
2013-09-06340341338339336,0001,695
2013-09-05341342339340404,0001,700
2013-09-04341342340341254,0001,705
2013-09-03341344340342476,0001,710
2013-09-02339342339340219,0001,700
2013-08-30342344339339282,0001,695
2013-08-29342343341342311,0001,710
2013-08-28342343340343299,0001,715
2013-08-27350351343344541,0001,720
2013-08-26355356350351418,0001,755
2013-08-23357359354358319,0001,790
2013-08-22361363352353877,0001,765
2013-08-21364366361362276,0001,810
2013-08-20363366362364357,0001,820
2013-08-19367369363367327,0001,835
2013-08-16363370361365617,0001,825
2013-08-15366366359362368,0001,810
2013-08-14366370364369694,0001,845
2013-08-133683713603631,764,0001,815
2013-08-12350355347352408,0001,760
2013-08-09347352344351468,0001,755
2013-08-08344350343345373,0001,725
2013-08-07342346340342727,0001,710
2013-08-06348348340342890,0001,710
2013-08-05353353346347659,0001,735
2013-08-02358358354356254,0001,780
2013-08-01354357352357207,0001,785
2013-07-31354354350350149,0001,750
2013-07-30357359354356265,0001,780
2013-07-29367367356357307,0001,785
2013-07-26367367364366173,0001,830
2013-07-25372372368369235,0001,845
2013-07-24367370364370159,0001,850
2013-07-23367369365367125,0001,835
2013-07-22363367363367256,0001,835
2013-07-19370370361361384,0001,805
2013-07-18370372363366354,0001,830
2013-07-17367371365370227,0001,850
2013-07-16362366362364131,0001,820
2013-07-12362365361362156,0001,810
2013-07-11368368361362159,0001,810
2013-07-10369370365366194,0001,830
2013-07-09365371364370233,0001,850
2013-07-08367368364364139,0001,820
2013-07-05368369364365193,0001,825
2013-07-0436236736236680,0001,830
2013-07-03370370365366208,0001,830
2013-07-02375375366370187,0001,850
2013-07-01366373365373288,0001,865
2013-06-28362365360363307,0001,815
2013-06-27356359354359245,0001,795
2013-06-26365365349353337,0001,765
2013-06-25364366353364510,0001,820
2013-06-24380380367370242,0001,850
2013-06-213673793583781,566,0001,890
2013-06-20367375365375732,0001,875
2013-06-19361367355366275,0001,830
2013-06-18356361350358208,0001,790
2013-06-17343357343355301,0001,775
2013-06-14342347340342524,0001,710
2013-06-13346347340340408,0001,700
2013-06-12352352347349163,0001,745
2013-06-11356358352354356,0001,770
2013-06-10348356348353247,0001,765
2013-06-07346349341343375,0001,715
2013-06-06350356348349394,0001,745
2013-06-05365368352352643,0001,760
2013-06-04346365346363787,0001,815
2013-06-03351351345345313,0001,725
2013-05-31351355346351362,0001,755
2013-05-30357357350351397,0001,755
2013-05-29358363354360372,0001,800
2013-05-28354358345350791,0001,750
2013-05-27369369354354737,0001,770
2013-05-24366378360369885,0001,845
2013-05-233863873653651,053,0001,825
2013-05-22387393387391458,0001,955
2013-05-21383388381386383,0001,930
2013-05-20385386381382292,0001,910
2013-05-17380385376382581,0001,910
2013-05-163873883733851,172,0001,925
2013-05-153793903783871,015,0001,935
2013-05-14374379374378768,0001,890
2013-05-13375376366372848,0001,860
2013-05-103603783603772,045,0001,885
2013-05-09358359351354521,0001,770
2013-05-08352358352355691,0001,775
2013-05-07350353349352450,0001,760
2013-05-02345348342344579,0001,720
2013-05-01344349341348624,0001,740
2013-04-30341349341343665,0001,715
2013-04-26346347343344607,0001,720
2013-04-25344346343345575,0001,725
2013-04-243423453413421,005,0001,710
2013-04-23331342331341767,0001,705
2013-04-22333336330331550,0001,655
2013-04-19331332329330517,0001,650
2013-04-18337338331331766,0001,655
2013-04-17337339335339455,0001,695
2013-04-16336336331333561,0001,665
2013-04-15335338332336418,0001,680
2013-04-12338338333335775,0001,675
2013-04-11335338335338550,0001,690
2013-04-10328335328334525,0001,670
2013-04-09332336326327833,0001,635
2013-04-08332337328334572,0001,670
2013-04-05337339330332498,0001,660
2013-04-04320330316330394,0001,650
2013-04-03319323318320421,0001,600
2013-04-02321321315317424,0001,585
2013-04-01335335321322597,0001,610
2013-03-29343343335337414,0001,685
2013-03-28347347342345432,0001,725
2013-03-27354354346349518,0001,745
2013-03-263603623573591,245,0001,795
2013-03-25365365360360649,0001,800
2013-03-22361366360360619,0001,800
2013-03-21359360358360335,0001,800
2013-03-19356359356358251,0001,790
2013-03-18356358355356268,0001,780
2013-03-15353357352356392,0001,780
2013-03-14350354350352353,0001,760
2013-03-13350351349349319,0001,745
2013-03-12351352350350362,0001,750
2013-03-11351351348350417,0001,750
2013-03-08350352348348609,0001,740
2013-03-07350354350351341,0001,755
2013-03-06346350346350496,0001,750
2013-03-05341345341343395,0001,715
2013-03-04339340338338275,0001,690
2013-03-01336338334337380,0001,685
2013-02-28336337334337214,0001,685
2013-02-27334336332333323,0001,665
2013-02-26333336330333298,0001,665
2013-02-25335335332334302,0001,670
2013-02-22329334325332716,0001,660
2013-02-21328329327329185,0001,645
2013-02-20326329325328310,0001,640
2013-02-19327327324324336,0001,620
2013-02-18323326322326339,0001,630
2013-02-15322322318319393,0001,595
2013-02-14323329323328683,0001,640
2013-02-13322323319320359,0001,600
2013-02-12323325321321403,0001,605
2013-02-08320325312324966,0001,620
2013-02-07330332328329547,0001,645
2013-02-06336336330330900,0001,650
2013-02-05331335331333304,0001,665
2013-02-04332335332333182,0001,665
2013-02-01333334331332411,0001,660
2013-01-31335337333334467,0001,670
2013-01-30335336333335243,0001,675
2013-01-29331335330334235,0001,670
2013-01-28332333330330257,0001,650
2013-01-25329331328330315,0001,650
2013-01-24326326324326163,0001,630
2013-01-23331332320326475,0001,630
2013-01-22332333329331285,0001,655
2013-01-21333333330331263,0001,655
2013-01-18328332328332279,0001,660
2013-01-17327328323324211,0001,620
2013-01-16330331325326250,0001,630
2013-01-15330332328328259,0001,640
2013-01-11329330328329140,0001,645
2013-01-10327329327329147,0001,645
2013-01-09327329325327214,0001,635
2013-01-08327328326328228,0001,640
2013-01-07325326325326168,0001,630
2013-01-04324325322324311,0001,620

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