2602 日清オイリオグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 494 | 495 | 491 | 493 | 194,000 | 2,465 |
| 2015-12-29 | 484 | 495 | 484 | 495 | 280,000 | 2,475 |
| 2015-12-28 | 487 | 489 | 480 | 489 | 128,000 | 2,445 |
| 2015-12-25 | 488 | 489 | 482 | 483 | 164,000 | 2,415 |
| 2015-12-24 | 490 | 490 | 485 | 488 | 166,000 | 2,440 |
| 2015-12-22 | 484 | 491 | 484 | 490 | 417,000 | 2,450 |
| 2015-12-21 | 476 | 484 | 475 | 482 | 431,000 | 2,410 |
| 2015-12-18 | 487 | 490 | 476 | 476 | 439,000 | 2,380 |
| 2015-12-17 | 475 | 489 | 475 | 489 | 418,000 | 2,445 |
| 2015-12-16 | 469 | 472 | 466 | 472 | 264,000 | 2,360 |
| 2015-12-15 | 470 | 472 | 465 | 466 | 334,000 | 2,330 |
| 2015-12-14 | 472 | 473 | 467 | 470 | 278,000 | 2,350 |
| 2015-12-11 | 486 | 486 | 476 | 480 | 496,000 | 2,400 |
| 2015-12-10 | 475 | 481 | 474 | 478 | 313,000 | 2,390 |
| 2015-12-09 | 481 | 486 | 475 | 477 | 294,000 | 2,385 |
| 2015-12-08 | 480 | 484 | 479 | 481 | 216,000 | 2,405 |
| 2015-12-07 | 480 | 486 | 480 | 483 | 284,000 | 2,415 |
| 2015-12-04 | 480 | 482 | 476 | 480 | 292,000 | 2,400 |
| 2015-12-03 | 479 | 487 | 478 | 486 | 317,000 | 2,430 |
| 2015-12-02 | 480 | 481 | 475 | 479 | 248,000 | 2,395 |
| 2015-12-01 | 477 | 479 | 475 | 477 | 331,000 | 2,385 |
| 2015-11-30 | 479 | 479 | 473 | 477 | 345,000 | 2,385 |
| 2015-11-27 | 479 | 480 | 475 | 478 | 166,000 | 2,390 |
| 2015-11-26 | 481 | 482 | 474 | 475 | 594,000 | 2,375 |
| 2015-11-25 | 485 | 489 | 480 | 486 | 378,000 | 2,430 |
| 2015-11-24 | 491 | 492 | 477 | 481 | 569,000 | 2,405 |
| 2015-11-20 | 489 | 493 | 488 | 491 | 298,000 | 2,455 |
| 2015-11-19 | 490 | 494 | 490 | 493 | 205,000 | 2,465 |
| 2015-11-18 | 494 | 494 | 487 | 488 | 184,000 | 2,440 |
| 2015-11-17 | 492 | 493 | 489 | 491 | 245,000 | 2,455 |
| 2015-11-16 | 480 | 487 | 477 | 486 | 261,000 | 2,430 |
| 2015-11-13 | 489 | 492 | 484 | 484 | 317,000 | 2,420 |
| 2015-11-12 | 491 | 494 | 489 | 491 | 272,000 | 2,455 |
| 2015-11-11 | 491 | 494 | 489 | 493 | 389,000 | 2,465 |
| 2015-11-10 | 482 | 490 | 482 | 488 | 643,000 | 2,440 |
| 2015-11-09 | 485 | 494 | 482 | 491 | 769,000 | 2,455 |
| 2015-11-06 | 461 | 484 | 461 | 480 | 1,046,000 | 2,400 |
| 2015-11-05 | 450 | 457 | 449 | 457 | 320,000 | 2,285 |
| 2015-11-04 | 454 | 455 | 449 | 451 | 255,000 | 2,255 |
| 2015-11-02 | 450 | 451 | 444 | 450 | 365,000 | 2,250 |
| 2015-10-30 | 451 | 454 | 448 | 450 | 306,000 | 2,250 |
| 2015-10-29 | 446 | 452 | 442 | 448 | 977,000 | 2,240 |
| 2015-10-28 | 443 | 445 | 440 | 443 | 312,000 | 2,215 |
| 2015-10-27 | 446 | 447 | 443 | 443 | 150,000 | 2,215 |
| 2015-10-26 | 450 | 453 | 442 | 444 | 530,000 | 2,220 |
| 2015-10-23 | 456 | 456 | 449 | 450 | 439,000 | 2,250 |
| 2015-10-22 | 444 | 449 | 441 | 448 | 283,000 | 2,240 |
| 2015-10-21 | 437 | 443 | 435 | 443 | 225,000 | 2,215 |
| 2015-10-20 | 439 | 439 | 434 | 437 | 219,000 | 2,185 |
| 2015-10-19 | 432 | 437 | 432 | 435 | 239,000 | 2,175 |
| 2015-10-16 | 435 | 438 | 432 | 432 | 297,000 | 2,160 |
| 2015-10-15 | 435 | 438 | 433 | 433 | 434,000 | 2,165 |
| 2015-10-14 | 437 | 444 | 437 | 440 | 492,000 | 2,200 |
| 2015-10-13 | 436 | 440 | 434 | 436 | 475,000 | 2,180 |
| 2015-10-09 | 438 | 441 | 436 | 439 | 309,000 | 2,195 |
| 2015-10-08 | 441 | 441 | 432 | 439 | 494,000 | 2,195 |
| 2015-10-07 | 434 | 442 | 433 | 441 | 393,000 | 2,205 |
| 2015-10-06 | 439 | 439 | 429 | 431 | 477,000 | 2,155 |
| 2015-10-05 | 429 | 434 | 425 | 432 | 235,000 | 2,160 |
| 2015-10-02 | 434 | 434 | 425 | 427 | 389,000 | 2,135 |
| 2015-10-01 | 434 | 437 | 427 | 434 | 434,000 | 2,170 |
| 2015-09-30 | 422 | 433 | 422 | 433 | 482,000 | 2,165 |
| 2015-09-29 | 426 | 429 | 422 | 422 | 673,000 | 2,110 |
| 2015-09-28 | 429 | 431 | 420 | 431 | 445,000 | 2,155 |
| 2015-09-25 | 420 | 433 | 418 | 431 | 722,000 | 2,155 |
| 2015-09-24 | 417 | 421 | 411 | 411 | 426,000 | 2,055 |
| 2015-09-18 | 424 | 425 | 416 | 418 | 528,000 | 2,090 |
| 2015-09-17 | 424 | 426 | 421 | 424 | 284,000 | 2,120 |
| 2015-09-16 | 420 | 422 | 417 | 422 | 284,000 | 2,110 |
| 2015-09-15 | 419 | 426 | 418 | 419 | 341,000 | 2,095 |
| 2015-09-14 | 424 | 425 | 417 | 419 | 396,000 | 2,095 |
| 2015-09-11 | 416 | 427 | 416 | 422 | 493,000 | 2,110 |
| 2015-09-10 | 423 | 425 | 416 | 421 | 607,000 | 2,105 |
| 2015-09-09 | 422 | 431 | 418 | 431 | 476,000 | 2,155 |
| 2015-09-08 | 427 | 427 | 415 | 416 | 365,000 | 2,080 |
| 2015-09-07 | 422 | 428 | 418 | 426 | 519,000 | 2,130 |
| 2015-09-04 | 428 | 428 | 420 | 424 | 650,000 | 2,120 |
| 2015-09-03 | 430 | 438 | 426 | 428 | 472,000 | 2,140 |
| 2015-09-02 | 435 | 437 | 426 | 429 | 871,000 | 2,145 |
| 2015-09-01 | 454 | 454 | 439 | 440 | 528,000 | 2,200 |
| 2015-08-31 | 465 | 465 | 455 | 457 | 308,000 | 2,285 |
| 2015-08-28 | 454 | 461 | 449 | 460 | 473,000 | 2,300 |
| 2015-08-27 | 439 | 451 | 438 | 446 | 682,000 | 2,230 |
| 2015-08-26 | 438 | 442 | 431 | 434 | 651,000 | 2,170 |
| 2015-08-25 | 441 | 457 | 424 | 437 | 655,000 | 2,185 |
| 2015-08-24 | 461 | 471 | 456 | 458 | 628,000 | 2,290 |
| 2015-08-21 | 465 | 468 | 462 | 467 | 508,000 | 2,335 |
| 2015-08-20 | 480 | 481 | 472 | 472 | 402,000 | 2,360 |
| 2015-08-19 | 485 | 485 | 480 | 480 | 371,000 | 2,400 |
| 2015-08-18 | 495 | 495 | 484 | 486 | 461,000 | 2,430 |
| 2015-08-17 | 488 | 495 | 483 | 494 | 404,000 | 2,470 |
| 2015-08-14 | 487 | 489 | 482 | 483 | 606,000 | 2,415 |
| 2015-08-13 | 480 | 489 | 480 | 487 | 668,000 | 2,435 |
| 2015-08-12 | 487 | 490 | 480 | 482 | 540,000 | 2,410 |
| 2015-08-11 | 489 | 495 | 483 | 490 | 883,000 | 2,450 |
| 2015-08-10 | 480 | 487 | 480 | 484 | 476,000 | 2,420 |
| 2015-08-07 | 479 | 482 | 474 | 481 | 715,000 | 2,405 |
| 2015-08-06 | 482 | 485 | 476 | 479 | 997,000 | 2,395 |
| 2015-08-05 | 494 | 497 | 480 | 484 | 1,349,000 | 2,420 |
| 2015-08-04 | 503 | 504 | 492 | 494 | 1,735,000 | 2,470 |
| 2015-08-03 | 531 | 542 | 529 | 541 | 342,000 | 2,705 |
| 2015-07-31 | 529 | 536 | 524 | 536 | 388,000 | 2,680 |
| 2015-07-30 | 529 | 531 | 521 | 523 | 177,000 | 2,615 |
| 2015-07-29 | 532 | 532 | 525 | 529 | 203,000 | 2,645 |
| 2015-07-28 | 515 | 533 | 513 | 532 | 360,000 | 2,660 |
| 2015-07-27 | 525 | 528 | 517 | 521 | 222,000 | 2,605 |
| 2015-07-24 | 530 | 532 | 524 | 525 | 200,000 | 2,625 |
| 2015-07-23 | 525 | 530 | 522 | 530 | 228,000 | 2,650 |
| 2015-07-22 | 526 | 526 | 520 | 523 | 237,000 | 2,615 |
| 2015-07-21 | 517 | 526 | 517 | 526 | 299,000 | 2,630 |
| 2015-07-17 | 522 | 522 | 517 | 518 | 308,000 | 2,590 |
| 2015-07-16 | 524 | 527 | 522 | 525 | 365,000 | 2,625 |
| 2015-07-15 | 510 | 527 | 510 | 527 | 765,000 | 2,635 |
| 2015-07-14 | 507 | 509 | 503 | 507 | 438,000 | 2,535 |
| 2015-07-13 | 489 | 500 | 488 | 497 | 477,000 | 2,485 |
| 2015-07-10 | 495 | 498 | 486 | 490 | 442,000 | 2,450 |
| 2015-07-09 | 490 | 497 | 480 | 495 | 772,000 | 2,475 |
| 2015-07-08 | 511 | 514 | 501 | 501 | 605,000 | 2,505 |
| 2015-07-07 | 506 | 519 | 505 | 516 | 620,000 | 2,580 |
| 2015-07-06 | 499 | 500 | 495 | 498 | 289,000 | 2,490 |
| 2015-07-03 | 509 | 509 | 500 | 500 | 283,000 | 2,500 |
| 2015-07-02 | 511 | 512 | 506 | 508 | 751,000 | 2,540 |
| 2015-07-01 | 501 | 505 | 500 | 502 | 856,000 | 2,510 |
| 2015-06-30 | 513 | 515 | 499 | 502 | 1,322,000 | 2,510 |
| 2015-06-29 | 519 | 532 | 518 | 523 | 730,000 | 2,615 |
| 2015-06-26 | 534 | 539 | 526 | 532 | 960,000 | 2,660 |
| 2015-06-25 | 525 | 539 | 524 | 538 | 1,015,000 | 2,690 |
| 2015-06-24 | 524 | 530 | 518 | 530 | 457,000 | 2,650 |
| 2015-06-23 | 520 | 522 | 517 | 519 | 517,000 | 2,595 |
| 2015-06-22 | 524 | 529 | 521 | 524 | 475,000 | 2,620 |
| 2015-06-19 | 510 | 526 | 507 | 517 | 977,000 | 2,585 |
| 2015-06-18 | 511 | 512 | 504 | 506 | 433,000 | 2,530 |
| 2015-06-17 | 509 | 514 | 505 | 510 | 498,000 | 2,550 |
| 2015-06-16 | 510 | 515 | 510 | 512 | 369,000 | 2,560 |
| 2015-06-15 | 512 | 513 | 509 | 513 | 300,000 | 2,565 |
| 2015-06-12 | 513 | 515 | 510 | 513 | 761,000 | 2,565 |
| 2015-06-11 | 500 | 515 | 500 | 510 | 1,097,000 | 2,550 |
| 2015-06-10 | 500 | 502 | 494 | 500 | 785,000 | 2,500 |
| 2015-06-09 | 495 | 505 | 495 | 499 | 613,000 | 2,495 |
| 2015-06-08 | 506 | 507 | 495 | 496 | 507,000 | 2,480 |
| 2015-06-05 | 500 | 505 | 498 | 503 | 660,000 | 2,515 |
| 2015-06-04 | 491 | 502 | 489 | 500 | 1,151,000 | 2,500 |
| 2015-06-03 | 475 | 494 | 474 | 493 | 1,537,000 | 2,465 |
| 2015-06-02 | 465 | 474 | 461 | 472 | 1,054,000 | 2,360 |
| 2015-06-01 | 464 | 464 | 458 | 462 | 357,000 | 2,310 |
| 2015-05-29 | 461 | 463 | 458 | 463 | 724,000 | 2,315 |
| 2015-05-28 | 462 | 464 | 460 | 462 | 363,000 | 2,310 |
| 2015-05-27 | 464 | 464 | 461 | 462 | 314,000 | 2,310 |
| 2015-05-26 | 463 | 465 | 462 | 464 | 304,000 | 2,320 |
| 2015-05-25 | 464 | 465 | 461 | 462 | 316,000 | 2,310 |
| 2015-05-22 | 462 | 464 | 459 | 463 | 458,000 | 2,315 |
| 2015-05-21 | 464 | 467 | 461 | 461 | 572,000 | 2,305 |
| 2015-05-20 | 469 | 470 | 462 | 467 | 451,000 | 2,335 |
| 2015-05-19 | 464 | 470 | 464 | 470 | 307,000 | 2,350 |
| 2015-05-18 | 465 | 467 | 462 | 464 | 446,000 | 2,320 |
| 2015-05-15 | 459 | 465 | 458 | 460 | 413,000 | 2,300 |
| 2015-05-14 | 469 | 470 | 457 | 457 | 709,000 | 2,285 |
| 2015-05-13 | 470 | 474 | 462 | 472 | 679,000 | 2,360 |
| 2015-05-12 | 460 | 478 | 457 | 475 | 1,852,000 | 2,375 |
| 2015-05-11 | 445 | 448 | 444 | 448 | 425,000 | 2,240 |
| 2015-05-08 | 439 | 441 | 436 | 437 | 263,000 | 2,185 |
| 2015-05-07 | 442 | 449 | 439 | 439 | 464,000 | 2,195 |
| 2015-05-01 | 436 | 442 | 436 | 438 | 344,000 | 2,190 |
| 2015-04-30 | 440 | 440 | 436 | 440 | 363,000 | 2,200 |
| 2015-04-28 | 438 | 441 | 438 | 439 | 227,000 | 2,195 |
| 2015-04-27 | 442 | 444 | 439 | 441 | 187,000 | 2,205 |
| 2015-04-24 | 438 | 441 | 438 | 440 | 177,000 | 2,200 |
| 2015-04-23 | 440 | 440 | 437 | 438 | 226,000 | 2,190 |
| 2015-04-22 | 440 | 440 | 436 | 438 | 293,000 | 2,190 |
| 2015-04-21 | 441 | 442 | 437 | 438 | 327,000 | 2,190 |
| 2015-04-20 | 440 | 441 | 438 | 439 | 275,000 | 2,195 |
| 2015-04-17 | 445 | 445 | 441 | 442 | 376,000 | 2,210 |
| 2015-04-16 | 442 | 444 | 440 | 444 | 340,000 | 2,220 |
| 2015-04-15 | 443 | 443 | 440 | 440 | 227,000 | 2,200 |
| 2015-04-14 | 441 | 445 | 441 | 445 | 320,000 | 2,225 |
| 2015-04-13 | 443 | 444 | 440 | 442 | 333,000 | 2,210 |
| 2015-04-10 | 442 | 444 | 441 | 442 | 310,000 | 2,210 |
| 2015-04-09 | 452 | 452 | 442 | 442 | 709,000 | 2,210 |
| 2015-04-08 | 440 | 453 | 438 | 450 | 677,000 | 2,250 |
| 2015-04-07 | 433 | 437 | 431 | 434 | 468,000 | 2,170 |
| 2015-04-06 | 435 | 441 | 433 | 434 | 570,000 | 2,170 |
| 2015-04-03 | 436 | 439 | 433 | 437 | 704,000 | 2,185 |
| 2015-04-02 | 432 | 444 | 431 | 439 | 635,000 | 2,195 |
| 2015-04-01 | 440 | 441 | 431 | 433 | 720,000 | 2,165 |
| 2015-03-31 | 450 | 452 | 443 | 446 | 398,000 | 2,230 |
| 2015-03-30 | 446 | 449 | 444 | 449 | 565,000 | 2,245 |
| 2015-03-27 | 463 | 466 | 448 | 452 | 791,000 | 2,260 |
| 2015-03-26 | 477 | 480 | 474 | 476 | 1,204,000 | 2,380 |
| 2015-03-25 | 479 | 480 | 475 | 478 | 638,000 | 2,390 |
| 2015-03-24 | 474 | 479 | 471 | 477 | 453,000 | 2,385 |
| 2015-03-23 | 468 | 475 | 467 | 475 | 398,000 | 2,375 |
| 2015-03-20 | 468 | 468 | 464 | 468 | 509,000 | 2,340 |
| 2015-03-19 | 468 | 469 | 465 | 465 | 390,000 | 2,325 |
| 2015-03-18 | 464 | 470 | 462 | 470 | 389,000 | 2,350 |
| 2015-03-17 | 461 | 464 | 460 | 463 | 286,000 | 2,315 |
| 2015-03-16 | 459 | 463 | 458 | 461 | 295,000 | 2,305 |
| 2015-03-13 | 457 | 463 | 456 | 459 | 538,000 | 2,295 |
| 2015-03-12 | 457 | 463 | 454 | 457 | 393,000 | 2,285 |
| 2015-03-11 | 451 | 456 | 451 | 452 | 269,000 | 2,260 |
| 2015-03-10 | 455 | 459 | 452 | 454 | 363,000 | 2,270 |
| 2015-03-09 | 448 | 455 | 447 | 452 | 380,000 | 2,260 |
| 2015-03-06 | 448 | 448 | 444 | 445 | 470,000 | 2,225 |
| 2015-03-05 | 445 | 450 | 445 | 447 | 303,000 | 2,235 |
| 2015-03-04 | 446 | 453 | 442 | 448 | 470,000 | 2,240 |
| 2015-03-03 | 450 | 450 | 446 | 447 | 372,000 | 2,235 |
| 2015-03-02 | 450 | 453 | 447 | 447 | 513,000 | 2,235 |
| 2015-02-27 | 445 | 450 | 444 | 447 | 514,000 | 2,235 |
| 2015-02-26 | 442 | 445 | 440 | 442 | 380,000 | 2,210 |
| 2015-02-25 | 434 | 441 | 434 | 441 | 495,000 | 2,205 |
| 2015-02-24 | 436 | 437 | 432 | 432 | 379,000 | 2,160 |
| 2015-02-23 | 436 | 436 | 431 | 434 | 314,000 | 2,170 |
| 2015-02-20 | 430 | 434 | 430 | 434 | 302,000 | 2,170 |
| 2015-02-19 | 434 | 436 | 431 | 432 | 383,000 | 2,160 |
| 2015-02-18 | 436 | 440 | 432 | 433 | 506,000 | 2,165 |
| 2015-02-17 | 428 | 440 | 425 | 438 | 710,000 | 2,190 |
| 2015-02-16 | 429 | 430 | 422 | 423 | 279,000 | 2,115 |
| 2015-02-13 | 428 | 429 | 424 | 426 | 432,000 | 2,130 |
| 2015-02-12 | 425 | 430 | 423 | 429 | 403,000 | 2,145 |
| 2015-02-10 | 420 | 422 | 417 | 420 | 308,000 | 2,100 |
| 2015-02-09 | 415 | 420 | 415 | 417 | 284,000 | 2,085 |
| 2015-02-06 | 422 | 424 | 415 | 416 | 471,000 | 2,080 |
| 2015-02-05 | 425 | 425 | 418 | 420 | 301,000 | 2,100 |
| 2015-02-04 | 423 | 426 | 421 | 423 | 329,000 | 2,115 |
| 2015-02-03 | 429 | 433 | 420 | 424 | 421,000 | 2,120 |
| 2015-02-02 | 427 | 432 | 422 | 431 | 392,000 | 2,155 |
| 2015-01-30 | 426 | 430 | 426 | 429 | 304,000 | 2,145 |
| 2015-01-29 | 428 | 432 | 426 | 426 | 398,000 | 2,130 |
| 2015-01-28 | 418 | 434 | 418 | 432 | 624,000 | 2,160 |
| 2015-01-27 | 417 | 419 | 416 | 418 | 234,000 | 2,090 |
| 2015-01-26 | 411 | 416 | 411 | 416 | 236,000 | 2,080 |
| 2015-01-23 | 417 | 417 | 408 | 411 | 462,000 | 2,055 |
| 2015-01-22 | 416 | 416 | 408 | 415 | 504,000 | 2,075 |
| 2015-01-21 | 419 | 419 | 413 | 415 | 243,000 | 2,075 |
| 2015-01-20 | 419 | 420 | 416 | 419 | 310,000 | 2,095 |
| 2015-01-19 | 411 | 423 | 411 | 421 | 321,000 | 2,105 |
| 2015-01-16 | 412 | 413 | 405 | 411 | 306,000 | 2,055 |
| 2015-01-15 | 413 | 418 | 413 | 417 | 126,000 | 2,085 |
| 2015-01-14 | 411 | 416 | 411 | 414 | 215,000 | 2,070 |
| 2015-01-13 | 410 | 415 | 408 | 415 | 250,000 | 2,075 |
| 2015-01-09 | 419 | 419 | 413 | 415 | 264,000 | 2,075 |
| 2015-01-08 | 415 | 422 | 412 | 418 | 381,000 | 2,090 |
| 2015-01-07 | 409 | 413 | 406 | 410 | 269,000 | 2,050 |
| 2015-01-06 | 418 | 418 | 410 | 410 | 322,000 | 2,050 |
| 2015-01-05 | 422 | 423 | 418 | 421 | 207,000 | 2,105 |
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
