[2602 東証1部] 日清オイリオグループ 日足 時系列データ

[2602 東証1部] 日清オイリオグループ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16771.00777.00759.00774.001066000817869000
2017-08-15780.00783.00769.00778.00693000537782000
2017-08-14770.00791.00769.00787.001255000981192000
2017-08-10755.00775.00752.00774.001232000948171000
2017-08-09755.00759.00745.00757.001200000904129000
2017-08-08742.00773.00742.00757.0016360001242837000
2017-08-07698.00752.00697.00744.0024880001829672000
2017-08-04669.00679.00666.00678.00756000510197000
2017-08-03663.00666.00657.00663.00345000228280000
2017-08-02661.00664.00654.00660.00431000284020000
2017-08-01660.00665.00655.00660.00335000221030000
2017-07-31661.00661.00651.00653.00307000200894000
2017-07-28663.00663.00657.00660.00286000188499000
2017-07-27649.00668.00649.00662.00473000311614000
2017-07-26659.00659.00644.00647.00518000336423000
2017-07-25668.00669.00658.00659.00369000244012000
2017-07-24666.00671.00661.00671.00299000199166000
2017-07-21663.00669.00660.00668.00424000282157000
2017-07-20661.00666.00658.00663.00370000245049000
2017-07-19645.00667.00645.00653.00982000646252000
2017-07-18644.00646.00640.00644.00371000238424000
2017-07-14644.00646.00640.00644.00326000209798000
2017-07-13646.00650.00640.00644.00381000245142000
2017-07-12644.00648.00641.00644.00417000268665000
2017-07-11641.00645.00639.00640.00356000228264000
2017-07-10651.00651.00640.00641.00351000225698000
2017-07-07657.00659.00643.00645.00527000341733000
2017-07-06657.00660.00651.00657.00455000298922000
2017-07-05648.00650.00636.00649.00626000402912000
2017-07-04662.00663.00647.00651.00512000334014000
2017-07-03657.00659.00650.00652.00530000346334000
2017-06-30666.00666.00655.00659.00419000275842000
2017-06-29672.00676.00666.00666.00426000285017000
2017-06-28677.00682.00671.00671.00280000189043000
2017-06-27685.00694.00682.00684.00510000350491000
2017-06-26678.00684.00674.00682.00265000180372000
2017-06-23690.00691.00678.00678.00378000258289000
2017-06-22689.00697.00689.00695.00495000343266000
2017-06-21683.00698.00681.00689.00458000316464000
2017-06-20695.00702.00688.00689.00805000558632000
2017-06-19686.00692.00679.00690.00518000355615000
2017-06-16660.00689.00658.00687.001395000947993000
2017-06-15650.00656.00647.00651.00269000175125000
2017-06-14648.00659.00648.00653.00390000255522000
2017-06-13650.00651.00641.00647.00384000248482000
2017-06-12650.00654.00644.00651.00321000208464000
2017-06-09660.00660.00650.00650.00469000307103000
2017-06-08670.00673.00661.00661.00434000288790000
2017-06-07664.00671.00662.00670.00295000197061000
2017-06-06673.00673.00661.00663.00438000291679000
2017-06-05657.00678.00657.00677.00688000460017000
2017-06-02662.00667.00657.00663.00544000360282000
2017-06-01653.00662.00653.00661.00320000211100000
2017-05-31656.00662.00653.00654.00525000344475000
2017-05-30650.00654.00645.00651.00564000366686000
2017-05-29652.00659.00651.00658.00236000154932000
2017-05-26660.00661.00652.00653.00569000372412000
2017-05-25673.00673.00665.00665.00282000188251000
2017-05-24668.00676.00666.00670.00463000309984000
2017-05-23656.00690.00656.00670.001367000923437000
2017-05-22648.00656.00646.00656.00402000262389000
2017-05-19645.00649.00641.00648.00644000416492000
2017-05-18642.00648.00637.00644.00544000349844000
2017-05-17639.00646.00638.00645.00545000349920000
2017-05-16637.00641.00635.00638.00482000307546000
2017-05-15625.00634.00625.00634.00643000406027000
2017-05-12637.00638.00625.00629.001045000657551000
2017-05-11643.00646.00621.00637.0027590001747609000
2017-05-10686.00689.00677.00687.00586000401421000
2017-05-09692.00696.00683.00686.00650000447597000
2017-05-08670.00694.00669.00692.001005000689295000
2017-05-02663.00667.00657.00660.00442000292581000
2017-05-01661.00668.00658.00659.00548000362766000
2017-04-28658.00661.00654.00660.00272000178868000
2017-04-27652.00660.00648.00658.00667000437278000
2017-04-26662.00665.00651.00656.00996000655441000
2017-04-25662.00665.00650.00663.00698000460022000
2017-04-24658.00668.00657.00666.00403000266891000
2017-04-21653.00657.00647.00657.00515000336175000
2017-04-20661.00661.00648.00653.00467000304720000
2017-04-19649.00659.00649.00658.00862000563858000
2017-04-18664.00665.00646.00652.00731000477587000
2017-04-17635.00656.00635.00654.00513000332901000
2017-04-14659.00660.00628.00635.001016000650889000
2017-04-13665.00667.00661.00666.00478000317840000
2017-04-12665.00671.00659.00669.00631000420003000
2017-04-11673.00676.00668.00671.00632000424348000
2017-04-10675.00682.00668.00675.00519000350183000
2017-04-07666.00673.00662.00669.00582000388873000
2017-04-06676.00680.00658.00658.00708000472213000
2017-04-05658.00686.00657.00682.001455000987588000
2017-04-04655.00661.00645.00648.00869000566860000
2017-04-03633.00651.00633.00646.00530000341163000
2017-03-31654.00654.00634.00634.00854000548870000
2017-03-30653.00662.00646.00647.00718000469093000
2017-03-29645.00652.00642.00652.00832000538465000
2017-03-28650.00657.00646.00651.001027000668093000
2017-03-27649.00649.00641.00643.00400000257937000
2017-03-24652.00655.00647.00648.00448000291300000
2017-03-23647.00652.00644.00650.00395000255793000
2017-03-22649.00653.00644.00645.00472000305853000
2017-03-21648.00658.00646.00655.00708000461126000
2017-03-17624.00649.00624.00647.001156000741441000
2017-03-16617.00619.00613.00617.00250000154225000
2017-03-15619.00624.00617.00619.00461000285998000
2017-03-14615.00621.00614.00618.00335000206857000
2017-03-13614.00621.00614.00617.00304000187690000
2017-03-10606.00621.00606.00620.00654000401774000
2017-03-09610.00610.00603.00603.00336000203713000
2017-03-08608.00609.00604.00606.00372000225570000
2017-03-07600.00611.00599.00609.00613000371924000
2017-03-06592.00599.00592.00597.00341000203466000
2017-03-03591.00600.00589.00594.00509000302360000
2017-03-02585.00592.00584.00591.00343000201891000
2017-03-01583.00586.00576.00585.00577000335813000
2017-02-28581.00590.00581.00585.00564000330910000
2017-02-27587.00591.00579.00581.00599000349390000
2017-02-24589.00597.00587.00591.00468000277094000
2017-02-23581.00592.00581.00591.00439000258270000
2017-02-22585.00585.00578.00581.00322000187012000
2017-02-21580.00586.00578.00585.00326000190244000
2017-02-20578.00580.00573.00580.00556000321171000
2017-02-17572.00575.00568.00575.00274000156870000
2017-02-16565.00575.00562.00572.00781000445585000
2017-02-15556.00564.00554.00564.00608000340104000
2017-02-14553.00556.00546.00549.00499000274710000
2017-02-13550.00555.00550.00554.00324000179262000
2017-02-10545.00550.00543.00550.00365000199768000
2017-02-09539.00544.00534.00542.00525000283084000
2017-02-08545.00561.00532.00537.001461000794444000
2017-02-07537.00544.00534.00541.00298000160875000
2017-02-06544.00544.00536.00539.00227000122357000
2017-02-03537.00543.00537.00543.00250000135354000
2017-02-02542.00544.00537.00537.00427000230786000
2017-02-01530.00539.00530.00538.0016100086204000
2017-01-31529.00533.00525.00533.00200000106130000
2017-01-30531.00531.00524.00529.00287000151118000
2017-01-27529.00534.00526.00528.00465000245871000
2017-01-26530.00535.00527.00532.00349000185021000
2017-01-25536.00536.00527.00527.00204000107980000
2017-01-24534.00536.00527.00530.00266000141096000
2017-01-23533.00536.00527.00534.00341000181352000
2017-01-20537.00541.00535.00540.00305000164414000
2017-01-19537.00543.00536.00538.00263000141643000
2017-01-18535.00540.00533.00539.00454000243806000
2017-01-17545.00545.00539.00541.00340000183921000
2017-01-16554.00554.00546.00551.00300000165239000
2017-01-13555.00560.00554.00558.00328000182534000
2017-01-12566.00566.00556.00560.00664000371756000
2017-01-11566.00568.00561.00564.00610000344552000
2017-01-10566.00567.00553.00558.00601000336377000
2017-01-06562.00568.00561.00566.00591000333761000
2017-01-05545.00561.00543.00560.00834000463118000
2017-01-04538.00548.00537.00542.00606000329314000
2016-12-30526.00538.00526.00538.00406000216402000
2016-12-29531.00532.00523.00527.00345000181788000
2016-12-28525.00534.00525.00533.00349000185241000
2016-12-27530.00535.00529.00531.00265000140997000
2016-12-26530.00535.00529.00532.00416000221410000
2016-12-22532.00533.00526.00529.00261000137988000
2016-12-21530.00535.00528.00528.00494000262323000
2016-12-20525.00540.00525.00537.00896000479499000
2016-12-19523.00527.00521.00523.00662000346512000
2016-12-16516.00523.00508.00520.00939000486040000
2016-12-15500.00516.00500.00516.00849000433716000
2016-12-14500.00505.00499.00504.00778000390739000
2016-12-13491.00500.00491.00498.00617000306626000
2016-12-12485.00491.00484.00491.00435000212286000
2016-12-09476.00484.00476.00484.00545000261905000
2016-12-08479.00480.00474.00480.00427000203849000
2016-12-07478.00478.00471.00473.00426000201817000
2016-12-06479.00480.00476.00476.00305000145551000
2016-12-05485.00488.00477.00478.00377000181197000
2016-12-02483.00491.00482.00489.00480000233606000
2016-12-01487.00490.00483.00485.00382000185854000
2016-11-30486.00489.00482.00487.00386000187641000
2016-11-29485.00489.00484.00487.00311000151195000
2016-11-28489.00490.00485.00488.00351000171073000
2016-11-25488.00489.00483.00487.00280000136112000
2016-11-24492.00492.00486.00488.00263000128345000
2016-11-22489.00493.00487.00487.00260000127188000
2016-11-21489.00490.00486.00486.0019300094167000
2016-11-18490.00490.00486.00488.00432000210914000
2016-11-17481.00493.00481.00491.00445000218058000
2016-11-16478.00484.00477.00484.00581000279624000
2016-11-15474.00476.00470.00475.00266000125999000
2016-11-14472.00477.00470.00474.00459000216978000
2016-11-11475.00478.00471.00474.00385000182782000
2016-11-10472.00476.00470.00475.00418000197920000
2016-11-09474.00478.00459.00461.00537000250660000
2016-11-08475.00475.00469.00470.00285000134381000
2016-11-07475.00477.00466.00476.00429000202707000
2016-11-04470.00473.00463.00465.00400000186648000
2016-11-02475.00478.00472.00475.00246000116874000
2016-11-01480.00480.00473.00475.00212000100694000
2016-10-31478.00479.00475.00478.00276000131911000
2016-10-28478.00481.00475.00480.001261000604150000
2016-10-27473.00477.00472.00474.00321000152358000
2016-10-26475.00476.00471.00475.00298000141315000
2016-10-25473.00475.00471.00472.00328000154969000
2016-10-24466.00473.00465.00472.00255000119846000
2016-10-21471.00473.00466.00467.00304000142445000
2016-10-20470.00472.00467.00469.00304000142829000
2016-10-19469.00474.00467.00472.00333000156696000
2016-10-18465.00471.00463.00469.00415000193922000
2016-10-17463.00465.00459.00464.00492000227675000
2016-10-14467.00470.00464.00468.00565000263591000
2016-10-13476.00477.00466.00469.00616000289610000
2016-10-12481.00483.00478.00479.00351000168723000
2016-10-11481.00488.00479.00488.00529000256595000
2016-10-07476.00481.00474.00481.00266000127219000
2016-10-06476.00480.00469.00476.00426000202260000
2016-10-05481.00481.00475.00476.00302000144273000
2016-10-04477.00481.00474.00481.00336000160675000
2016-10-03470.00475.00469.00474.00389000183691000
2016-09-30472.00473.00466.00469.00328000154271000
2016-09-29480.00480.00474.00477.0020600098305000
2016-09-28471.00481.00469.00480.00307000146141000
2016-09-27472.00478.00469.00478.00377000178920000
2016-09-26473.00477.00468.00476.00394000186670000
2016-09-23470.00474.00466.00473.00458000215982000
2016-09-21458.00469.00458.00469.00277000128799000
2016-09-20457.00460.00456.00458.00368000168598000
2016-09-16458.00458.00453.00456.00266000121034000
2016-09-15458.00458.00454.00455.0015900072348000
2016-09-14458.00460.00456.00458.0014100064581000
2016-09-13462.00463.00460.00460.0014300065954000
2016-09-12454.00460.00454.00459.00236000108059000
2016-09-09462.00462.00455.00460.00298000137091000
2016-09-08455.00462.00455.00461.00356000163378000
2016-09-07459.00460.00456.00456.00282000129095000
2016-09-06450.00461.00450.00460.00357000163120000
2016-09-05446.00450.00446.00449.00275000123308000
2016-09-02445.00448.00443.00445.0020900093013000
2016-09-01443.00448.00442.00448.00226000100683000
2016-08-31441.00442.00435.00442.00416000182370000
2016-08-30442.00443.00441.00442.0019400085635000
2016-08-29446.00449.00442.00443.0018200080796000
2016-08-26444.00445.00441.00443.00241000106612000
2016-08-25443.00444.00440.00444.00241000106627000
2016-08-24441.00444.00439.00441.0020600090873000
2016-08-23439.00444.00438.00441.00459000202603000
2016-08-22442.00443.00438.00441.0021000092518000
2016-08-19440.00441.00437.00439.00312000136957000
2016-08-18446.00446.00440.00441.00260000115022000
2016-08-17445.00448.00440.00445.00373000165295000
2016-08-16455.00455.00443.00445.00409000182594000
2016-08-15456.00458.00447.00449.00408000184323000
2016-08-12454.00457.00453.00455.00248000112794000
2016-08-10453.00455.00450.00454.00308000139594000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog