[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 
2017-12-183485.003510.003450.003470.0092700321754000
2017-12-153465.003515.003415.003485.00140300486533000
2017-12-143500.003500.003455.003465.0078000270786000
2017-12-133485.003490.003465.003470.0065600228043000
2017-12-123510.003510.003485.003490.0070500246566500
2017-12-113500.003505.003455.003490.0076600266029000
2017-12-083455.003515.003455.003510.00126800442508000
2017-12-073400.003475.003400.003470.00100200346569500
2017-12-063415.003435.003370.003405.00105700360125500
2017-12-053380.003445.003370.003445.0082900283187000
2017-12-043440.003440.003380.003390.0042800145939000
2017-12-013455.003455.003420.003430.0075000257948000
2017-11-303410.003465.003380.003455.00109300375197500
2017-11-293400.003440.003385.003425.00159700546168000
2017-11-283365.003400.003360.003370.0090500305544500
2017-11-273310.003335.003295.003315.0073000242432500
2017-11-243310.003330.003270.003310.0087600288789000
2017-11-223360.003360.003320.003320.0077100257204500
2017-11-213380.003395.003365.003370.0090900307288500
2017-11-203310.003365.003310.003360.0098800330733500
2017-11-173345.003350.003290.003310.00117700389473500
2017-11-163270.003330.003250.003300.00129800426852000
2017-11-153325.003330.003270.003275.00176000580275000
2017-11-143325.003340.003310.003310.0095200316144000
2017-11-133330.003345.003305.003310.00148700493100000
2017-11-103330.003350.003315.003330.00140000466353000
2017-11-093335.003340.003310.003335.00292800972351000
2017-11-083325.003335.003300.003330.00262200870075500
2017-11-073370.003380.003330.003335.003283001099576500
2017-11-063415.003445.003370.003370.005008001702668500
2017-11-023770.003770.003720.003735.0060000224200500
2017-11-013750.003785.003730.003775.0087400329252000
2017-10-313690.003730.003685.003725.0065000241373500
2017-10-303695.003715.003675.003705.00166400615812000
2017-10-273715.003725.003690.003715.0072300268316000
2017-10-263740.003780.003710.003715.0088700331275000
2017-10-253770.003780.003725.003750.00127200476196500
2017-10-243735.003775.003725.003765.0065600246262000
2017-10-233720.003740.003695.003730.0056400209935000
2017-10-203720.003725.003695.003705.0042900159088500
2017-10-193795.003795.003725.003730.0066000247049000
2017-10-183790.003805.003760.003790.0065500247714500
2017-10-173865.003885.003795.003815.0095400364140000
2017-10-163845.003885.003830.003870.0073400283358500
2017-10-133815.003845.003790.003840.0090700346119500
2017-10-123800.003900.003800.003845.0096400371476500
2017-10-113805.003855.003755.003785.0085400324429000
2017-10-103725.003810.003715.003810.00150800570642500
2017-10-063715.003720.003675.003715.0063000233097000
2017-10-053685.003705.003670.003685.0068400252142500
2017-10-043660.003670.003640.003670.0074300271940500
2017-10-033695.003705.003660.003675.00127300468116000
2017-10-023750.003750.003710.003720.0066200246798500
2017-09-293715.003730.003665.003690.0095300351641000
2017-09-283760.003765.003695.003725.0099500370517000
2017-09-273680.003805.003680.003780.00196600737760000
2017-09-26754.00758.00744.00748.00384000288436000
2017-09-25749.00755.00745.00754.00511000383574000
2017-09-22749.00749.00738.00740.00440000326402000
2017-09-21744.00748.00741.00743.00440000327414000
2017-09-20747.00751.00742.00743.00386000287490000
2017-09-19743.00748.00740.00745.00431000320538000
2017-09-15754.00755.00740.00743.00503000374547000
2017-09-14749.00753.00737.00752.00621000463204000
2017-09-13751.00758.00738.00749.00867000647561000
2017-09-12759.00760.00742.00749.001140000853698000
2017-09-11761.00766.00757.00759.00426000324144000
2017-09-08751.00769.00751.00760.001015000769431000
2017-09-07768.00770.00757.00759.00567000432588000
2017-09-06768.00773.00758.00769.00492000377760000
2017-09-05785.00788.00772.00772.00459000356963000
2017-09-04799.00804.00780.00781.00538000424434000
2017-09-01782.00802.00775.00797.00671000530710000
2017-08-31789.00791.00780.00788.001004000789657000
2017-08-30804.00804.00792.00796.00688000548784000
2017-08-29797.00813.00793.00808.00844000678502000
2017-08-28787.00799.00786.00799.00504000400614000
2017-08-25791.00792.00785.00788.00471000371612000
2017-08-24785.00788.00780.00785.00510000399859000
2017-08-23788.00793.00783.00791.00532000419687000
2017-08-22790.00790.00784.00784.00405000318445000
2017-08-21778.00790.00778.00788.00588000462401000
2017-08-18775.00785.00773.00780.00639000498001000
2017-08-17777.00792.00775.00782.00828000650847000
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

   ※ 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。 

Twitter