[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 
2017-03-23647.00652.00644.00650.00395000255793000
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
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

   ※ 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