2602 日清オイリオグループ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 421 | 425 | 420 | 421 | 205,000 | 2,105 |
| 2014-12-29 | 414 | 420 | 414 | 418 | 228,000 | 2,090 |
| 2014-12-26 | 423 | 423 | 414 | 416 | 425,000 | 2,080 |
| 2014-12-25 | 424 | 425 | 422 | 424 | 230,000 | 2,120 |
| 2014-12-24 | 422 | 424 | 421 | 424 | 376,000 | 2,120 |
| 2014-12-22 | 420 | 425 | 418 | 422 | 418,000 | 2,110 |
| 2014-12-19 | 417 | 421 | 415 | 420 | 532,000 | 2,100 |
| 2014-12-18 | 408 | 417 | 408 | 414 | 591,000 | 2,070 |
| 2014-12-17 | 405 | 410 | 402 | 403 | 466,000 | 2,015 |
| 2014-12-16 | 408 | 408 | 400 | 405 | 516,000 | 2,025 |
| 2014-12-15 | 407 | 413 | 405 | 409 | 359,000 | 2,045 |
| 2014-12-12 | 413 | 413 | 408 | 410 | 540,000 | 2,050 |
| 2014-12-11 | 410 | 411 | 405 | 411 | 352,000 | 2,055 |
| 2014-12-10 | 405 | 411 | 405 | 410 | 524,000 | 2,050 |
| 2014-12-09 | 404 | 410 | 404 | 409 | 380,000 | 2,045 |
| 2014-12-08 | 407 | 407 | 402 | 406 | 341,000 | 2,030 |
| 2014-12-05 | 405 | 405 | 401 | 405 | 574,000 | 2,025 |
| 2014-12-04 | 402 | 402 | 397 | 398 | 384,000 | 1,990 |
| 2014-12-03 | 401 | 402 | 399 | 401 | 323,000 | 2,005 |
| 2014-12-02 | 401 | 401 | 397 | 401 | 331,000 | 2,005 |
| 2014-12-01 | 399 | 401 | 396 | 400 | 370,000 | 2,000 |
| 2014-11-28 | 394 | 399 | 393 | 398 | 794,000 | 1,990 |
| 2014-11-27 | 394 | 395 | 390 | 390 | 415,000 | 1,950 |
| 2014-11-26 | 395 | 397 | 391 | 392 | 525,000 | 1,960 |
| 2014-11-25 | 397 | 397 | 388 | 392 | 751,000 | 1,960 |
| 2014-11-21 | 391 | 393 | 387 | 393 | 424,000 | 1,965 |
| 2014-11-20 | 389 | 395 | 388 | 391 | 742,000 | 1,955 |
| 2014-11-19 | 394 | 396 | 388 | 389 | 895,000 | 1,945 |
| 2014-11-18 | 396 | 398 | 392 | 395 | 670,000 | 1,975 |
| 2014-11-17 | 402 | 402 | 392 | 394 | 826,000 | 1,970 |
| 2014-11-14 | 403 | 405 | 399 | 400 | 625,000 | 2,000 |
| 2014-11-13 | 399 | 404 | 397 | 402 | 596,000 | 2,010 |
| 2014-11-12 | 402 | 404 | 398 | 399 | 765,000 | 1,995 |
| 2014-11-11 | 396 | 400 | 395 | 398 | 832,000 | 1,990 |
| 2014-11-10 | 397 | 401 | 395 | 399 | 824,000 | 1,995 |
| 2014-11-07 | 397 | 404 | 394 | 402 | 1,238,000 | 2,010 |
| 2014-11-06 | 411 | 417 | 403 | 405 | 1,048,000 | 2,025 |
| 2014-11-05 | 398 | 413 | 398 | 412 | 1,158,000 | 2,060 |
| 2014-11-04 | 403 | 404 | 399 | 401 | 999,000 | 2,005 |
| 2014-10-31 | 395 | 403 | 394 | 401 | 1,046,000 | 2,005 |
| 2014-10-30 | 395 | 398 | 392 | 394 | 1,196,000 | 1,970 |
| 2014-10-29 | 391 | 399 | 391 | 393 | 957,000 | 1,965 |
| 2014-10-28 | 400 | 402 | 396 | 399 | 478,000 | 1,995 |
| 2014-10-27 | 392 | 403 | 390 | 401 | 952,000 | 2,005 |
| 2014-10-24 | 394 | 397 | 388 | 392 | 621,000 | 1,960 |
| 2014-10-23 | 384 | 393 | 383 | 391 | 673,000 | 1,955 |
| 2014-10-22 | 383 | 386 | 379 | 386 | 705,000 | 1,930 |
| 2014-10-21 | 385 | 385 | 376 | 376 | 719,000 | 1,880 |
| 2014-10-20 | 374 | 388 | 374 | 387 | 846,000 | 1,935 |
| 2014-10-17 | 375 | 376 | 367 | 369 | 713,000 | 1,845 |
| 2014-10-16 | 373 | 380 | 370 | 373 | 669,000 | 1,865 |
| 2014-10-15 | 376 | 381 | 375 | 379 | 662,000 | 1,895 |
| 2014-10-14 | 372 | 376 | 372 | 373 | 400,000 | 1,865 |
| 2014-10-10 | 375 | 380 | 373 | 376 | 699,000 | 1,880 |
| 2014-10-09 | 385 | 387 | 379 | 379 | 358,000 | 1,895 |
| 2014-10-08 | 381 | 385 | 376 | 385 | 770,000 | 1,925 |
| 2014-10-07 | 384 | 389 | 381 | 382 | 675,000 | 1,910 |
| 2014-10-06 | 383 | 385 | 380 | 382 | 454,000 | 1,910 |
| 2014-10-03 | 374 | 382 | 372 | 381 | 698,000 | 1,905 |
| 2014-10-02 | 375 | 378 | 370 | 374 | 581,000 | 1,870 |
| 2014-10-01 | 370 | 383 | 368 | 379 | 1,274,000 | 1,895 |
| 2014-09-30 | 370 | 370 | 366 | 369 | 451,000 | 1,845 |
| 2014-09-29 | 368 | 369 | 367 | 369 | 264,000 | 1,845 |
| 2014-09-26 | 365 | 370 | 363 | 367 | 801,000 | 1,835 |
| 2014-09-25 | 372 | 375 | 370 | 375 | 451,000 | 1,875 |
| 2014-09-24 | 368 | 371 | 366 | 368 | 568,000 | 1,840 |
| 2014-09-22 | 370 | 370 | 368 | 368 | 201,000 | 1,840 |
| 2014-09-19 | 371 | 371 | 367 | 370 | 632,000 | 1,850 |
| 2014-09-18 | 370 | 372 | 368 | 370 | 425,000 | 1,850 |
| 2014-09-17 | 371 | 372 | 369 | 369 | 304,000 | 1,845 |
| 2014-09-16 | 369 | 372 | 366 | 372 | 257,000 | 1,860 |
| 2014-09-12 | 367 | 369 | 366 | 367 | 324,000 | 1,835 |
| 2014-09-11 | 366 | 368 | 364 | 367 | 289,000 | 1,835 |
| 2014-09-10 | 363 | 366 | 362 | 366 | 210,000 | 1,830 |
| 2014-09-09 | 365 | 366 | 363 | 363 | 235,000 | 1,815 |
| 2014-09-08 | 367 | 367 | 364 | 365 | 315,000 | 1,825 |
| 2014-09-05 | 367 | 368 | 363 | 365 | 243,000 | 1,825 |
| 2014-09-04 | 364 | 365 | 363 | 365 | 284,000 | 1,825 |
| 2014-09-03 | 368 | 369 | 362 | 363 | 432,000 | 1,815 |
| 2014-09-02 | 367 | 368 | 364 | 366 | 253,000 | 1,830 |
| 2014-09-01 | 368 | 369 | 362 | 365 | 405,000 | 1,825 |
| 2014-08-29 | 367 | 370 | 365 | 367 | 346,000 | 1,835 |
| 2014-08-28 | 367 | 368 | 364 | 365 | 492,000 | 1,825 |
| 2014-08-27 | 370 | 371 | 366 | 367 | 206,000 | 1,835 |
| 2014-08-26 | 372 | 373 | 370 | 371 | 209,000 | 1,855 |
| 2014-08-25 | 375 | 377 | 370 | 371 | 460,000 | 1,855 |
| 2014-08-22 | 371 | 375 | 371 | 375 | 1,027,000 | 1,875 |
| 2014-08-21 | 370 | 371 | 368 | 371 | 354,000 | 1,855 |
| 2014-08-20 | 368 | 370 | 367 | 370 | 466,000 | 1,850 |
| 2014-08-19 | 367 | 370 | 366 | 367 | 692,000 | 1,835 |
| 2014-08-18 | 367 | 367 | 366 | 367 | 997,000 | 1,835 |
| 2014-08-15 | 372 | 373 | 370 | 372 | 478,000 | 1,860 |
| 2014-08-14 | 370 | 373 | 369 | 372 | 617,000 | 1,860 |
| 2014-08-13 | 365 | 370 | 364 | 367 | 844,000 | 1,835 |
| 2014-08-12 | 364 | 367 | 362 | 365 | 757,000 | 1,825 |
| 2014-08-11 | 363 | 366 | 361 | 365 | 463,000 | 1,825 |
| 2014-08-08 | 360 | 362 | 356 | 359 | 1,015,000 | 1,795 |
| 2014-08-07 | 360 | 360 | 357 | 360 | 478,000 | 1,800 |
| 2014-08-06 | 358 | 359 | 353 | 358 | 724,000 | 1,790 |
| 2014-08-05 | 357 | 360 | 356 | 360 | 1,491,000 | 1,800 |
| 2014-08-04 | 356 | 356 | 351 | 353 | 1,199,000 | 1,765 |
| 2014-08-01 | 345 | 349 | 345 | 345 | 676,000 | 1,725 |
| 2014-07-31 | 351 | 352 | 348 | 348 | 633,000 | 1,740 |
| 2014-07-30 | 351 | 352 | 347 | 350 | 874,000 | 1,750 |
| 2014-07-29 | 349 | 352 | 348 | 350 | 829,000 | 1,750 |
| 2014-07-28 | 347 | 348 | 345 | 348 | 652,000 | 1,740 |
| 2014-07-25 | 346 | 347 | 344 | 345 | 790,000 | 1,725 |
| 2014-07-24 | 347 | 347 | 344 | 346 | 957,000 | 1,730 |
| 2014-07-23 | 344 | 346 | 340 | 345 | 5,188,000 | 1,725 |
| 2014-07-22 | 347 | 348 | 340 | 340 | 2,880,000 | 1,700 |
| 2014-07-18 | 349 | 352 | 347 | 348 | 1,020,000 | 1,740 |
| 2014-07-17 | 356 | 357 | 351 | 352 | 596,000 | 1,760 |
| 2014-07-16 | 358 | 358 | 355 | 357 | 846,000 | 1,785 |
| 2014-07-15 | 362 | 366 | 362 | 362 | 414,000 | 1,810 |
| 2014-07-14 | 358 | 362 | 358 | 361 | 193,000 | 1,805 |
| 2014-07-11 | 360 | 360 | 357 | 358 | 320,000 | 1,790 |
| 2014-07-10 | 361 | 363 | 360 | 361 | 195,000 | 1,805 |
| 2014-07-09 | 361 | 362 | 360 | 361 | 289,000 | 1,805 |
| 2014-07-08 | 362 | 365 | 359 | 362 | 382,000 | 1,810 |
| 2014-07-07 | 365 | 365 | 361 | 362 | 195,000 | 1,810 |
| 2014-07-04 | 365 | 366 | 363 | 365 | 246,000 | 1,825 |
| 2014-07-03 | 363 | 363 | 358 | 362 | 529,000 | 1,810 |
| 2014-07-02 | 366 | 369 | 363 | 364 | 608,000 | 1,820 |
| 2014-07-01 | 370 | 373 | 368 | 369 | 625,000 | 1,845 |
| 2014-06-30 | 365 | 373 | 364 | 371 | 501,000 | 1,855 |
| 2014-06-27 | 370 | 370 | 361 | 363 | 425,000 | 1,815 |
| 2014-06-26 | 369 | 372 | 367 | 371 | 336,000 | 1,855 |
| 2014-06-25 | 365 | 370 | 364 | 367 | 537,000 | 1,835 |
| 2014-06-24 | 365 | 366 | 364 | 364 | 288,000 | 1,820 |
| 2014-06-23 | 365 | 365 | 361 | 364 | 365,000 | 1,820 |
| 2014-06-20 | 367 | 367 | 362 | 365 | 718,000 | 1,825 |
| 2014-06-19 | 361 | 367 | 360 | 365 | 612,000 | 1,825 |
| 2014-06-18 | 360 | 363 | 360 | 361 | 444,000 | 1,805 |
| 2014-06-17 | 357 | 360 | 356 | 360 | 294,000 | 1,800 |
| 2014-06-16 | 358 | 358 | 355 | 358 | 314,000 | 1,790 |
| 2014-06-13 | 357 | 360 | 356 | 358 | 426,000 | 1,790 |
| 2014-06-12 | 356 | 361 | 354 | 361 | 316,000 | 1,805 |
| 2014-06-11 | 354 | 357 | 353 | 355 | 253,000 | 1,775 |
| 2014-06-10 | 357 | 360 | 353 | 355 | 327,000 | 1,775 |
| 2014-06-09 | 360 | 361 | 357 | 359 | 291,000 | 1,795 |
| 2014-06-06 | 359 | 360 | 358 | 360 | 294,000 | 1,800 |
| 2014-06-05 | 359 | 359 | 357 | 359 | 219,000 | 1,795 |
| 2014-06-04 | 356 | 359 | 356 | 359 | 300,000 | 1,795 |
| 2014-06-03 | 355 | 358 | 354 | 357 | 450,000 | 1,785 |
| 2014-06-02 | 352 | 355 | 351 | 355 | 628,000 | 1,775 |
| 2014-05-30 | 353 | 354 | 352 | 352 | 306,000 | 1,760 |
| 2014-05-29 | 353 | 354 | 351 | 353 | 329,000 | 1,765 |
| 2014-05-28 | 355 | 355 | 351 | 352 | 518,000 | 1,760 |
| 2014-05-27 | 355 | 355 | 352 | 354 | 221,000 | 1,770 |
| 2014-05-26 | 353 | 355 | 348 | 355 | 378,000 | 1,775 |
| 2014-05-23 | 350 | 354 | 349 | 353 | 521,000 | 1,765 |
| 2014-05-22 | 349 | 350 | 348 | 350 | 355,000 | 1,750 |
| 2014-05-21 | 348 | 349 | 347 | 349 | 221,000 | 1,745 |
| 2014-05-20 | 348 | 349 | 346 | 348 | 225,000 | 1,740 |
| 2014-05-19 | 347 | 348 | 346 | 347 | 191,000 | 1,735 |
| 2014-05-16 | 347 | 348 | 344 | 347 | 401,000 | 1,735 |
| 2014-05-15 | 344 | 348 | 343 | 348 | 378,000 | 1,740 |
| 2014-05-14 | 345 | 346 | 343 | 345 | 249,000 | 1,725 |
| 2014-05-13 | 345 | 347 | 343 | 346 | 439,000 | 1,730 |
| 2014-05-12 | 339 | 344 | 337 | 343 | 638,000 | 1,715 |
| 2014-05-09 | 335 | 337 | 334 | 334 | 230,000 | 1,670 |
| 2014-05-08 | 335 | 338 | 334 | 334 | 182,000 | 1,670 |
| 2014-05-07 | 340 | 340 | 335 | 335 | 209,000 | 1,675 |
| 2014-05-02 | 343 | 343 | 340 | 341 | 59,000 | 1,705 |
| 2014-05-01 | 342 | 343 | 341 | 343 | 235,000 | 1,715 |
| 2014-04-30 | 340 | 343 | 340 | 342 | 512,000 | 1,710 |
| 2014-04-28 | 339 | 340 | 337 | 340 | 390,000 | 1,700 |
| 2014-04-25 | 339 | 340 | 337 | 339 | 386,000 | 1,695 |
| 2014-04-24 | 338 | 340 | 337 | 340 | 435,000 | 1,700 |
| 2014-04-23 | 337 | 338 | 335 | 338 | 243,000 | 1,690 |
| 2014-04-22 | 337 | 338 | 336 | 337 | 292,000 | 1,685 |
| 2014-04-21 | 337 | 337 | 335 | 336 | 93,000 | 1,680 |
| 2014-04-18 | 337 | 337 | 335 | 337 | 134,000 | 1,685 |
| 2014-04-17 | 336 | 337 | 334 | 336 | 205,000 | 1,680 |
| 2014-04-16 | 333 | 336 | 333 | 336 | 212,000 | 1,680 |
| 2014-04-15 | 333 | 334 | 331 | 332 | 302,000 | 1,660 |
| 2014-04-14 | 331 | 332 | 329 | 330 | 179,000 | 1,650 |
| 2014-04-11 | 330 | 332 | 328 | 331 | 371,000 | 1,655 |
| 2014-04-10 | 333 | 336 | 332 | 332 | 284,000 | 1,660 |
| 2014-04-09 | 334 | 334 | 331 | 332 | 393,000 | 1,660 |
| 2014-04-08 | 335 | 336 | 333 | 334 | 184,000 | 1,670 |
| 2014-04-07 | 335 | 337 | 335 | 336 | 203,000 | 1,680 |
| 2014-04-04 | 337 | 338 | 335 | 337 | 331,000 | 1,685 |
| 2014-04-03 | 336 | 339 | 335 | 338 | 440,000 | 1,690 |
| 2014-04-02 | 335 | 336 | 333 | 335 | 450,000 | 1,675 |
| 2014-04-01 | 337 | 337 | 333 | 336 | 419,000 | 1,680 |
| 2014-03-31 | 337 | 338 | 333 | 336 | 424,000 | 1,680 |
| 2014-03-28 | 334 | 339 | 333 | 338 | 834,000 | 1,690 |
| 2014-03-27 | 331 | 335 | 330 | 334 | 728,000 | 1,670 |
| 2014-03-26 | 338 | 342 | 338 | 341 | 1,350,000 | 1,705 |
| 2014-03-25 | 338 | 344 | 336 | 341 | 1,290,000 | 1,705 |
| 2014-03-24 | 334 | 338 | 333 | 335 | 1,269,000 | 1,675 |
| 2014-03-20 | 332 | 333 | 327 | 327 | 917,000 | 1,635 |
| 2014-03-19 | 332 | 334 | 330 | 332 | 882,000 | 1,660 |
| 2014-03-18 | 337 | 337 | 331 | 332 | 688,000 | 1,660 |
| 2014-03-17 | 335 | 336 | 331 | 331 | 446,000 | 1,655 |
| 2014-03-14 | 338 | 341 | 335 | 335 | 870,000 | 1,675 |
| 2014-03-13 | 340 | 341 | 339 | 339 | 299,000 | 1,695 |
| 2014-03-12 | 340 | 341 | 339 | 339 | 376,000 | 1,695 |
| 2014-03-11 | 339 | 341 | 338 | 341 | 555,000 | 1,705 |
| 2014-03-10 | 338 | 339 | 336 | 339 | 372,000 | 1,695 |
| 2014-03-07 | 338 | 338 | 335 | 337 | 464,000 | 1,685 |
| 2014-03-06 | 339 | 339 | 336 | 337 | 377,000 | 1,685 |
| 2014-03-05 | 337 | 339 | 336 | 338 | 354,000 | 1,690 |
| 2014-03-04 | 332 | 337 | 332 | 336 | 278,000 | 1,680 |
| 2014-03-03 | 334 | 335 | 332 | 334 | 436,000 | 1,670 |
| 2014-02-28 | 335 | 336 | 333 | 334 | 534,000 | 1,670 |
| 2014-02-27 | 336 | 336 | 333 | 334 | 348,000 | 1,670 |
| 2014-02-26 | 336 | 337 | 334 | 334 | 209,000 | 1,670 |
| 2014-02-25 | 338 | 338 | 335 | 338 | 295,000 | 1,690 |
| 2014-02-24 | 335 | 337 | 333 | 336 | 311,000 | 1,680 |
| 2014-02-21 | 329 | 334 | 329 | 334 | 349,000 | 1,670 |
| 2014-02-20 | 333 | 333 | 327 | 327 | 370,000 | 1,635 |
| 2014-02-19 | 332 | 334 | 331 | 333 | 340,000 | 1,665 |
| 2014-02-18 | 326 | 333 | 326 | 332 | 677,000 | 1,660 |
| 2014-02-17 | 325 | 327 | 322 | 326 | 452,000 | 1,630 |
| 2014-02-14 | 325 | 326 | 322 | 323 | 662,000 | 1,615 |
| 2014-02-13 | 329 | 329 | 323 | 324 | 700,000 | 1,620 |
| 2014-02-12 | 326 | 329 | 325 | 329 | 567,000 | 1,645 |
| 2014-02-10 | 328 | 329 | 322 | 324 | 1,300,000 | 1,620 |
| 2014-02-07 | 331 | 333 | 325 | 328 | 780,000 | 1,640 |
| 2014-02-06 | 329 | 330 | 326 | 329 | 633,000 | 1,645 |
| 2014-02-05 | 327 | 330 | 324 | 326 | 830,000 | 1,630 |
| 2014-02-04 | 331 | 332 | 325 | 325 | 1,175,000 | 1,625 |
| 2014-02-03 | 337 | 338 | 333 | 333 | 484,000 | 1,665 |
| 2014-01-31 | 339 | 340 | 335 | 338 | 501,000 | 1,690 |
| 2014-01-30 | 337 | 337 | 333 | 336 | 532,000 | 1,680 |
| 2014-01-29 | 336 | 340 | 336 | 340 | 502,000 | 1,700 |
| 2014-01-28 | 335 | 337 | 333 | 333 | 816,000 | 1,665 |
| 2014-01-27 | 337 | 337 | 335 | 335 | 704,000 | 1,675 |
| 2014-01-24 | 343 | 344 | 341 | 341 | 483,000 | 1,705 |
| 2014-01-23 | 348 | 349 | 343 | 343 | 439,000 | 1,715 |
| 2014-01-22 | 349 | 350 | 347 | 348 | 292,000 | 1,740 |
| 2014-01-21 | 349 | 351 | 347 | 349 | 398,000 | 1,745 |
| 2014-01-20 | 344 | 348 | 344 | 348 | 555,000 | 1,740 |
| 2014-01-17 | 341 | 344 | 341 | 343 | 403,000 | 1,715 |
| 2014-01-16 | 341 | 343 | 340 | 341 | 376,000 | 1,705 |
| 2014-01-15 | 344 | 344 | 337 | 339 | 926,000 | 1,695 |
| 2014-01-14 | 342 | 343 | 340 | 340 | 710,000 | 1,700 |
| 2014-01-10 | 343 | 344 | 341 | 341 | 355,000 | 1,705 |
| 2014-01-09 | 341 | 344 | 339 | 344 | 475,000 | 1,720 |
| 2014-01-08 | 339 | 341 | 337 | 341 | 283,000 | 1,705 |
| 2014-01-07 | 342 | 342 | 336 | 336 | 530,000 | 1,680 |
| 2014-01-06 | 342 | 343 | 338 | 342 | 665,000 | 1,710 |
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
