日清オイリオグループ(株)
2602（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020/8/12 | 3,210 | 3,245 | 3,190 | 3,240 | 85,000 | 3,240 |
| 2020/8/11 | 3,190 | 3,215 | 3,165 | 3,210 | 67,800 | 3,210 |
| 2020/8/7 | 3,265 | 3,265 | 3,145 | 3,165 | 90,000 | 3,165 |
| 2020/8/6 | 3,285 | 3,285 | 3,205 | 3,230 | 46,000 | 3,230 |
| 2020/8/5 | 3,270 | 3,275 | 3,235 | 3,240 | 36,200 | 3,240 |
| 2020/8/4 | 3,270 | 3,290 | 3,225 | 3,255 | 34,900 | 3,255 |
| 2020/8/3 | 3,200 | 3,230 | 3,175 | 3,230 | 38,500 | 3,230 |
| 2020/7/31 | 3,220 | 3,245 | 3,185 | 3,185 | 38,200 | 3,185 |
| 2020/7/30 | 3,270 | 3,280 | 3,230 | 3,250 | 42,200 | 3,250 |
| 2020/7/29 | 3,315 | 3,315 | 3,265 | 3,265 | 44,700 | 3,265 |
| 2020/7/28 | 3,325 | 3,330 | 3,300 | 3,320 | 29,100 | 3,320 |
| 2020/7/27 | 3,290 | 3,345 | 3,270 | 3,345 | 60,300 | 3,345 |
| 2020/7/22 | 3,375 | 3,375 | 3,325 | 3,325 | 34,900 | 3,325 |
| 2020/7/21 | 3,355 | 3,380 | 3,330 | 3,365 | 84,500 | 3,365 |
| 2020/7/20 | 3,350 | 3,385 | 3,320 | 3,385 | 26,400 | 3,385 |
| 2020/7/17 | 3,380 | 3,380 | 3,340 | 3,360 | 19,800 | 3,360 |
| 2020/7/16 | 3,380 | 3,415 | 3,355 | 3,365 | 44,900 | 3,365 |
| 2020/7/15 | 3,380 | 3,420 | 3,375 | 3,415 | 55,900 | 3,415 |
| 2020/7/14 | 3,355 | 3,355 | 3,310 | 3,335 | 43,200 | 3,335 |
| 2020/7/13 | 3,335 | 3,385 | 3,325 | 3,385 | 53,200 | 3,385 |