1. HOME >
  2. 株価時系列 >
  3. 2602 >
  4. 2016年

2602 日清オイリオグループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30526538526538406,0002,690
2016-12-29531532523527345,0002,635
2016-12-28525534525533349,0002,665
2016-12-27530535529531265,0002,655
2016-12-26530535529532416,0002,660
2016-12-22532533526529261,0002,645
2016-12-21530535528528494,0002,640
2016-12-20525540525537896,0002,685
2016-12-19523527521523662,0002,615
2016-12-16516523508520939,0002,600
2016-12-15500516500516849,0002,580
2016-12-14500505499504778,0002,520
2016-12-13491500491498617,0002,490
2016-12-12485491484491435,0002,455
2016-12-09476484476484545,0002,420
2016-12-08479480474480427,0002,400
2016-12-07478478471473426,0002,365
2016-12-06479480476476305,0002,380
2016-12-05485488477478377,0002,390
2016-12-02483491482489480,0002,445
2016-12-01487490483485382,0002,425
2016-11-30486489482487386,0002,435
2016-11-29485489484487311,0002,435
2016-11-28489490485488351,0002,440
2016-11-25488489483487280,0002,435
2016-11-24492492486488263,0002,440
2016-11-22489493487487260,0002,435
2016-11-21489490486486193,0002,430
2016-11-18490490486488432,0002,440
2016-11-17481493481491445,0002,455
2016-11-16478484477484581,0002,420
2016-11-15474476470475266,0002,375
2016-11-14472477470474459,0002,370
2016-11-11475478471474385,0002,370
2016-11-10472476470475418,0002,375
2016-11-09474478459461537,0002,305
2016-11-08475475469470285,0002,350
2016-11-07475477466476429,0002,380
2016-11-04470473463465400,0002,325
2016-11-02475478472475246,0002,375
2016-11-01480480473475212,0002,375
2016-10-31478479475478276,0002,390
2016-10-284784814754801,261,0002,400
2016-10-27473477472474321,0002,370
2016-10-26475476471475298,0002,375
2016-10-25473475471472328,0002,360
2016-10-24466473465472255,0002,360
2016-10-21471473466467304,0002,335
2016-10-20470472467469304,0002,345
2016-10-19469474467472333,0002,360
2016-10-18465471463469415,0002,345
2016-10-17463465459464492,0002,320
2016-10-14467470464468565,0002,340
2016-10-13476477466469616,0002,345
2016-10-12481483478479351,0002,395
2016-10-11481488479488529,0002,440
2016-10-07476481474481266,0002,405
2016-10-06476480469476426,0002,380
2016-10-05481481475476302,0002,380
2016-10-04477481474481336,0002,405
2016-10-03470475469474389,0002,370
2016-09-30472473466469328,0002,345
2016-09-29480480474477206,0002,385
2016-09-28471481469480307,0002,400
2016-09-27472478469478377,0002,390
2016-09-26473477468476394,0002,380
2016-09-23470474466473458,0002,365
2016-09-21458469458469277,0002,345
2016-09-20457460456458368,0002,290
2016-09-16458458453456266,0002,280
2016-09-15458458454455159,0002,275
2016-09-14458460456458141,0002,290
2016-09-13462463460460143,0002,300
2016-09-12454460454459236,0002,295
2016-09-09462462455460298,0002,300
2016-09-08455462455461356,0002,305
2016-09-07459460456456282,0002,280
2016-09-06450461450460357,0002,300
2016-09-05446450446449275,0002,245
2016-09-02445448443445209,0002,225
2016-09-01443448442448226,0002,240
2016-08-31441442435442416,0002,210
2016-08-30442443441442194,0002,210
2016-08-29446449442443182,0002,215
2016-08-26444445441443241,0002,215
2016-08-25443444440444241,0002,220
2016-08-24441444439441206,0002,205
2016-08-23439444438441459,0002,205
2016-08-22442443438441210,0002,205
2016-08-19440441437439312,0002,195
2016-08-18446446440441260,0002,205
2016-08-17445448440445373,0002,225
2016-08-16455455443445409,0002,225
2016-08-15456458447449408,0002,245
2016-08-12454457453455248,0002,275
2016-08-10453455450454308,0002,270
2016-08-09446453444452711,0002,260
2016-08-08453453439446563,0002,230
2016-08-05450453445447762,0002,235
2016-08-044814874484481,378,0002,240
2016-08-03481485465470644,0002,350
2016-08-02484487480485242,0002,425
2016-08-01486486479482198,0002,410
2016-07-29490490479485214,0002,425
2016-07-28482491479490425,0002,450
2016-07-27479486478484356,0002,420
2016-07-26483484473474352,0002,370
2016-07-25485485476479354,0002,395
2016-07-22482486481485207,0002,425
2016-07-21491491479483303,0002,415
2016-07-20490491484491306,0002,455
2016-07-19492492483492331,0002,460
2016-07-15494495486492388,0002,460
2016-07-14490501490492280,0002,460
2016-07-13493495488491334,0002,455
2016-07-12493497491491355,0002,455
2016-07-11489493488489276,0002,445
2016-07-08493493484484221,0002,420
2016-07-07492494488491197,0002,455
2016-07-06482494482492230,0002,460
2016-07-05495496488488185,0002,440
2016-07-04477498475495609,0002,475
2016-07-01471476468474195,0002,370
2016-06-30482482471471434,0002,355
2016-06-29478485473480360,0002,400
2016-06-28468483468477291,0002,385
2016-06-27460481460480292,0002,400
2016-06-24492492458460585,0002,300
2016-06-23490493485486287,0002,430
2016-06-22496502491493519,0002,465
2016-06-21499503491502996,0002,510
2016-06-20478482474482514,0002,410
2016-06-17474483470470628,0002,350
2016-06-16492492474474565,0002,370
2016-06-15482498481495847,0002,475
2016-06-14480486473481786,0002,405
2016-06-13486486466468537,0002,340
2016-06-10491495490492453,0002,460
2016-06-09500504496499545,0002,495
2016-06-08493500491500376,0002,500
2016-06-07491495489491347,0002,455
2016-06-06475497474489908,0002,445
2016-06-03475482470475538,0002,375
2016-06-02487490481482190,0002,410
2016-06-01491495485489327,0002,445
2016-05-31486497483497374,0002,485
2016-05-30490493487489174,0002,445
2016-05-27490493488490263,0002,450
2016-05-26489493487490241,0002,450
2016-05-25487493486491350,0002,455
2016-05-24484489484486253,0002,430
2016-05-23481485477485181,0002,425
2016-05-20479485479483256,0002,415
2016-05-19482483476479490,0002,395
2016-05-18482489482486495,0002,430
2016-05-17488491482490438,0002,450
2016-05-16488496487487483,0002,435
2016-05-13509509491492713,0002,460
2016-05-125015184965142,123,0002,570
2016-05-11478482473482416,0002,410
2016-05-10470476468475398,0002,375
2016-05-09464470461466276,0002,330
2016-05-06459466452465373,0002,325
2016-05-02451459447459336,0002,295
2016-04-28468477461462478,0002,310
2016-04-27464471463469422,0002,345
2016-04-26456463455463288,0002,315
2016-04-25459459454456221,0002,280
2016-04-22457459454459301,0002,295
2016-04-21455459452456328,0002,280
2016-04-20451456450453322,0002,265
2016-04-19450452447450221,0002,250
2016-04-18451451442446257,0002,230
2016-04-15447458446455396,0002,275
2016-04-14449454443454324,0002,270
2016-04-13446446439441329,0002,205
2016-04-12437445436438232,0002,190
2016-04-11446447436439293,0002,195
2016-04-08432449432446560,0002,230
2016-04-07436441431436444,0002,180
2016-04-06443445436436440,0002,180
2016-04-05456457441441498,0002,205
2016-04-04457463453460323,0002,300
2016-04-01461463448449507,0002,245
2016-03-31473473458459627,0002,295
2016-03-30477478472475336,0002,375
2016-03-29481482476481598,0002,405
2016-03-284804884784871,096,0002,435
2016-03-25479483475477651,0002,385
2016-03-24475483473480549,0002,400
2016-03-23483488474475633,0002,375
2016-03-22480489480483561,0002,415
2016-03-18485487477484569,0002,420
2016-03-17482491480485418,0002,425
2016-03-16479485477480270,0002,400
2016-03-15476490473478505,0002,390
2016-03-14477490474477484,0002,385
2016-03-11471481471473517,0002,365
2016-03-10474477471476402,0002,380
2016-03-09471476471473246,0002,365
2016-03-08476477469471280,0002,355
2016-03-07476478471476267,0002,380
2016-03-04459480458478647,0002,390
2016-03-03460464457460252,0002,300
2016-03-02463466459463212,0002,315
2016-03-01452460450456252,0002,280
2016-02-29472473452452392,0002,260
2016-02-26463467461464311,0002,320
2016-02-25445461444458377,0002,290
2016-02-24444451440442406,0002,210
2016-02-23454458442442477,0002,210
2016-02-22445458443454361,0002,270
2016-02-19449453442445475,0002,225
2016-02-18462462450456291,0002,280
2016-02-17455461447453374,0002,265
2016-02-16467468455455332,0002,275
2016-02-15464471457469237,0002,345
2016-02-12460463443443589,0002,215
2016-02-10482485463470538,0002,350
2016-02-09483493480482385,0002,410
2016-02-08480502477501604,0002,505
2016-02-05480502479496700,0002,480
2016-02-04477484474479307,0002,395
2016-02-03485486476482492,0002,410
2016-02-02496500493497144,0002,485
2016-02-01502503492495336,0002,475
2016-01-29491502483501709,0002,505
2016-01-28475491475489414,0002,445
2016-01-27475477468476224,0002,380
2016-01-26464469461465232,0002,325
2016-01-25461469454467260,0002,335
2016-01-22439453439452251,0002,260
2016-01-21446453436436318,0002,180
2016-01-20460467448448334,0002,240
2016-01-19470471460462281,0002,310
2016-01-18462469460467231,0002,335
2016-01-15467472464467346,0002,335
2016-01-14455465452457431,0002,285
2016-01-13456465454462162,0002,310
2016-01-12463465453453303,0002,265
2016-01-08471477468468284,0002,340
2016-01-07481484471472240,0002,360
2016-01-06484488476481214,0002,405
2016-01-05483487478486218,0002,430
2016-01-04492492482483139,0002,415

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