日清オイリオグループ(株)
2602（東証PRM）
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 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 3,080 | 3,090 | 3,055 | 3,070 | 45,200 | 3,070 |
| 2022/5/24 | 3,120 | 3,125 | 3,050 | 3,060 | 55,000 | 3,060 |
| 2022/5/23 | 3,100 | 3,125 | 3,065 | 3,080 | 43,600 | 3,080 |
| 2022/5/20 | 3,105 | 3,105 | 3,045 | 3,055 | 47,300 | 3,055 |
| 2022/5/19 | 3,065 | 3,115 | 3,060 | 3,115 | 43,400 | 3,115 |
| 2022/5/18 | 3,095 | 3,130 | 3,090 | 3,125 | 35,600 | 3,125 |
| 2022/5/17 | 3,110 | 3,150 | 3,110 | 3,135 | 42,600 | 3,135 |
| 2022/5/16 | 3,260 | 3,260 | 3,085 | 3,105 | 126,100 | 3,105 |
| 2022/5/13 | 3,250 | 3,265 | 3,170 | 3,240 | 144,200 | 3,240 |
| 2022/5/12 | 3,140 | 3,245 | 3,135 | 3,230 | 254,500 | 3,230 |
| 2022/5/11 | 3,075 | 3,110 | 3,065 | 3,100 | 133,300 | 3,100 |
| 2022/5/10 | 3,010 | 3,080 | 3,005 | 3,075 | 149,400 | 3,075 |
| 2022/5/9 | 3,020 | 3,030 | 2,981 | 3,010 | 92,400 | 3,010 |
| 2022/5/6 | 2,966 | 3,020 | 2,961 | 3,020 | 129,100 | 3,020 |
| 2022/5/2 | 2,935 | 2,970 | 2,920 | 2,966 | 88,000 | 2,966 |
| 2022/4/28 | 2,860 | 2,938 | 2,860 | 2,935 | 93,800 | 2,935 |
| 2022/4/27 | 2,913 | 2,926 | 2,857 | 2,860 | 97,600 | 2,860 |
| 2022/4/26 | 2,900 | 2,934 | 2,900 | 2,923 | 70,800 | 2,923 |
| 2022/4/25 | 2,929 | 2,929 | 2,896 | 2,897 | 59,400 | 2,897 |
| 2022/4/22 | 2,900 | 2,937 | 2,897 | 2,936 | 66,500 | 2,936 |