[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 
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
2016-08-09446.00453.00444.00452.00711000319388000
2016-08-08453.00453.00439.00446.00563000249646000
2016-08-05450.00453.00445.00447.00762000341382000
2016-08-04481.00487.00448.00448.001378000638362000
2016-08-03481.00485.00465.00470.00644000306230000
2016-08-02484.00487.00480.00485.00242000117097000
2016-08-01486.00486.00479.00482.0019800095364000
2016-07-29490.00490.00479.00485.00214000103290000
2016-07-28482.00491.00479.00490.00425000206565000
2016-07-27479.00486.00478.00484.00356000171521000
2016-07-26483.00484.00473.00474.00352000167567000
2016-07-25485.00485.00476.00479.00354000170119000
2016-07-22482.00486.00481.00485.00207000100058000
2016-07-21491.00491.00479.00483.00303000146653000
2016-07-20490.00491.00484.00491.00306000149108000
2016-07-19492.00492.00483.00492.00331000161455000
2016-07-15494.00495.00486.00492.00388000190498000
2016-07-14490.00501.00490.00492.00280000138610000
2016-07-13493.00495.00488.00491.00334000164072000
2016-07-12493.00497.00491.00491.00355000175144000
2016-07-11489.00493.00488.00489.00276000135379000
2016-07-08493.00493.00484.00484.00221000107567000
2016-07-07492.00494.00488.00491.0019700096789000
2016-07-06482.00494.00482.00492.00230000112305000
2016-07-05495.00496.00488.00488.0018500090844000
2016-07-04477.00498.00475.00495.00609000298154000
2016-07-01471.00476.00468.00474.0019500092370000
2016-06-30482.00482.00471.00471.00434000205460000
2016-06-29478.00485.00473.00480.00360000172790000
2016-06-28468.00483.00468.00477.00291000138904000
2016-06-27460.00481.00460.00480.00292000138948000
2016-06-24492.00492.00458.00460.00585000275039000
2016-06-23490.00493.00485.00486.00287000139795000
2016-06-22496.00502.00491.00493.00519000257116000
2016-06-21499.00503.00491.00502.00996000496889000
2016-06-20478.00482.00474.00482.00514000245813000
2016-06-17474.00483.00470.00470.00628000298832000
2016-06-16492.00492.00474.00474.00565000271542000
2016-06-15482.00498.00481.00495.00847000416682000
2016-06-14480.00486.00473.00481.00786000376746000
2016-06-13486.00486.00466.00468.00537000254508000
2016-06-10491.00495.00490.00492.00453000223061000
2016-06-09500.00504.00496.00499.00545000272180000
2016-06-08493.00500.00491.00500.00376000186584000
2016-06-07491.00495.00489.00491.00347000170627000
2016-06-06475.00497.00474.00489.00908000444252000
2016-06-03475.00482.00470.00475.00538000255952000
2016-06-02487.00490.00481.00482.0019000091979000
2016-06-01491.00495.00485.00489.00327000159777000
2016-05-31486.00497.00483.00497.00374000184262000
2016-05-30490.00493.00487.00489.0017400085102000
2016-05-27490.00493.00488.00490.00263000128986000
2016-05-26489.00493.00487.00490.00241000118013000
2016-05-25487.00493.00486.00491.00350000171811000
2016-05-24484.00489.00484.00486.00253000123012000
2016-05-23481.00485.00477.00485.0018100087234000
2016-05-20479.00485.00479.00483.00256000123530000
2016-05-19482.00483.00476.00479.00490000234564000
2016-05-18482.00489.00482.00486.00495000240291000
2016-05-17488.00491.00482.00490.00438000213483000
2016-05-16488.00496.00487.00487.00483000237096000
2016-05-13509.00509.00491.00492.00713000355186000
2016-05-12501.00518.00496.00514.0021230001076085000
2016-05-11478.00482.00473.00482.00416000199050000
2016-05-10470.00476.00468.00475.00398000188514000
2016-05-09464.00470.00461.00466.00276000128595000
2016-05-06459.00466.00452.00465.00373000171656000
2016-05-02451.00459.00447.00459.00336000152545000
2016-04-28468.00477.00461.00462.00478000223927000
2016-04-27464.00471.00463.00469.00422000197105000
2016-04-26456.00463.00455.00463.00288000132525000
2016-04-25459.00459.00454.00456.00221000100934000
2016-04-22457.00459.00454.00459.00301000137551000
2016-04-21455.00459.00452.00456.00328000149361000
2016-04-20451.00456.00450.00453.00322000146041000
2016-04-19450.00452.00447.00450.0022100099274000
2016-04-18451.00451.00442.00446.00257000114819000
2016-04-15447.00458.00446.00455.00396000179132000
2016-04-14449.00454.00443.00454.00324000145807000
2016-04-13446.00446.00439.00441.00329000145630000
2016-04-12437.00445.00436.00438.00232000101652000
2016-04-11446.00447.00436.00439.00293000128831000
2016-04-08432.00449.00432.00446.00560000247768000
2016-04-07436.00441.00431.00436.00444000193079000
2016-04-06443.00445.00436.00436.00440000193175000
2016-04-05456.00457.00441.00441.00498000222561000
2016-04-04457.00463.00453.00460.00323000148114000
2016-04-01461.00463.00448.00449.00507000229245000
2016-03-31473.00473.00458.00459.00627000290328000
2016-03-30477.00478.00472.00475.00336000159456000
2016-03-29481.00482.00476.00481.00598000286772000
2016-03-28480.00488.00478.00487.001096000528532000
2016-03-25479.00483.00475.00477.00651000310944000
2016-03-24475.00483.00473.00480.00549000263182000
2016-03-23483.00488.00474.00475.00633000304308000
2016-03-22480.00489.00480.00483.00561000271642000
2016-03-18485.00487.00477.00484.00569000274786000
2016-03-17482.00491.00480.00485.00418000202787000
2016-03-16479.00485.00477.00480.00270000129802000
2016-03-15476.00490.00473.00478.00505000243177000
2016-03-14477.00490.00474.00477.00484000232697000
2016-03-11471.00481.00471.00473.00517000245654000
2016-03-10474.00477.00471.00476.00402000190910000
2016-03-09471.00476.00471.00473.00246000116340000
2016-03-08476.00477.00469.00471.00280000132292000
2016-03-07476.00478.00471.00476.00267000126752000
2016-03-04459.00480.00458.00478.00647000305575000
2016-03-03460.00464.00457.00460.00252000115905000
2016-03-02463.00466.00459.00463.0021200098214000
2016-03-01452.00460.00450.00456.00252000114617000
2016-02-29472.00473.00452.00452.00392000180033000
2016-02-26463.00467.00461.00464.00311000144389000
2016-02-25445.00461.00444.00458.00377000171624000
2016-02-24444.00451.00440.00442.00406000180375000
2016-02-23454.00458.00442.00442.00477000213083000
2016-02-22445.00458.00443.00454.00361000163665000
2016-02-19449.00453.00442.00445.00475000211961000
2016-02-18462.00462.00450.00456.00291000132956000
2016-02-17455.00461.00447.00453.00374000169573000
2016-02-16467.00468.00455.00455.00332000152973000
2016-02-15464.00471.00457.00469.00237000110246000
2016-02-12460.00463.00443.00443.00589000266058000
2016-02-10482.00485.00463.00470.00538000253485000
2016-02-09483.00493.00480.00482.00385000186506000
2016-02-08480.00502.00477.00501.00604000296572000
2016-02-05480.00502.00479.00496.00700000346725000
2016-02-04477.00484.00474.00479.00307000146829000
2016-02-03485.00486.00476.00482.00492000236551000
2016-02-02496.00500.00493.00497.0014400071536000
2016-02-01502.00503.00492.00495.00336000166893000
2016-01-29491.00502.00483.00501.00709000352382000
2016-01-28475.00491.00475.00489.00414000201812000
2016-01-27475.00477.00468.00476.00224000106380000
2016-01-26464.00469.00461.00465.00232000107839000
2016-01-25461.00469.00454.00467.00260000120460000
2016-01-22439.00453.00439.00452.00251000112086000
2016-01-21446.00453.00436.00436.00318000141169000
2016-01-20460.00467.00448.00448.00334000151853000
2016-01-19470.00471.00460.00462.00281000130341000
2016-01-18462.00469.00460.00467.00231000107413000
2016-01-15467.00472.00464.00467.00346000161635000
2016-01-14455.00465.00452.00457.00431000197190000
2016-01-13456.00465.00454.00462.0016200074586000
2016-01-12463.00465.00453.00453.00303000138673000
2016-01-08471.00477.00468.00468.00284000134096000
2016-01-07481.00484.00471.00472.00240000114042000
2016-01-06484.00488.00476.00481.00214000102789000
2016-01-05483.00487.00478.00486.00218000105457000
2016-01-04492.00492.00482.00483.0013900067531000
2015-12-30494.00495.00491.00493.0019400095629000
2015-12-29484.00495.00484.00495.00280000137715000
2015-12-28487.00489.00480.00489.0012800062161000
2015-12-25488.00489.00482.00483.0016400079735000
2015-12-24490.00490.00485.00488.0016600080870000
2015-12-22484.00491.00484.00490.00417000203624000
2015-12-21476.00484.00475.00482.00431000206420000
2015-12-18487.00490.00476.00476.00439000211757000
2015-12-17475.00489.00475.00489.00418000202814000
2015-12-16469.00472.00466.00472.00264000123879000
2015-12-15470.00472.00465.00466.00334000156135000
2015-12-14472.00473.00467.00470.00278000130709000
2015-12-11486.00486.00476.00480.00496000239327000
2015-12-10475.00481.00474.00478.00313000149370000
2015-12-09481.00486.00475.00477.00294000140929000
2015-12-08480.00484.00479.00481.00216000104090000
2015-12-07480.00486.00480.00483.00284000136951000
2015-12-04480.00482.00476.00480.00292000139756000
2015-12-03479.00487.00478.00486.00317000153212000

   ※ 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