2607 不二製油(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,020 | 3,108 | 2,993.5 | 3,062 | 712,100 | 3,062 |
| 2025-04-03 | 3,008 | 3,070 | 2,958 | 2,984.5 | 710,200 | 2,984.50 |
| 2025-04-02 | 3,004 | 3,020 | 2,936 | 2,958 | 363,000 | 2,958 |
| 2025-04-01 | 3,032 | 3,099 | 2,985 | 2,993 | 423,200 | 2,993 |
| 2025-03-31 | 2,920 | 3,121 | 2,917.5 | 3,062 | 1,002,900 | 3,062 |
| 2025-03-28 | 2,921 | 2,936 | 2,901 | 2,924.5 | 304,100 | 2,924.50 |
| 2025-03-27 | 2,901 | 2,930.5 | 2,893 | 2,921 | 408,500 | 2,921 |
| 2025-03-26 | 2,928 | 2,933.5 | 2,890 | 2,898.5 | 350,400 | 2,898.50 |
| 2025-03-25 | 3,000 | 3,020 | 2,916 | 2,931.5 | 556,200 | 2,931.50 |
| 2025-03-24 | 2,940 | 2,955 | 2,875.5 | 2,914.5 | 441,400 | 2,914.50 |
| 2025-03-21 | 2,969 | 2,999.5 | 2,918.5 | 2,924.5 | 481,600 | 2,924.50 |
| 2025-03-19 | 2,911 | 2,997 | 2,899 | 2,981 | 455,500 | 2,981 |
| 2025-03-18 | 2,849.5 | 2,913.5 | 2,820 | 2,899 | 335,500 | 2,899 |
| 2025-03-17 | 2,787 | 2,852.5 | 2,755 | 2,838 | 370,600 | 2,838 |
| 2025-03-14 | 2,776 | 2,820.5 | 2,767 | 2,789 | 249,300 | 2,789 |
| 2025-03-13 | 2,810 | 2,815 | 2,781.5 | 2,799.5 | 204,700 | 2,799.50 |
| 2025-03-12 | 2,711 | 2,862 | 2,711 | 2,818 | 655,400 | 2,818 |
| 2025-03-11 | 2,787 | 2,805.5 | 2,700 | 2,711 | 705,400 | 2,711 |
| 2025-03-10 | 2,824.5 | 2,846 | 2,811.5 | 2,817 | 453,400 | 2,817 |
| 2025-03-07 | 2,799.5 | 2,800 | 2,768.5 | 2,784.5 | 397,900 | 2,784.50 |
| 2025-03-06 | 2,791 | 2,834.5 | 2,786 | 2,828 | 375,700 | 2,828 |
| 2025-03-05 | 2,815 | 2,825 | 2,764.5 | 2,791 | 469,500 | 2,791 |
| 2025-03-04 | 2,778 | 2,797 | 2,752 | 2,784.5 | 575,900 | 2,784.50 |
| 2025-03-03 | 2,768 | 2,801.5 | 2,765 | 2,793.5 | 547,800 | 2,793.50 |
| 2025-02-28 | 2,668 | 2,783.5 | 2,663 | 2,722.5 | 1,060,900 | 2,722.50 |
| 2025-02-27 | 2,657.5 | 2,691.5 | 2,647 | 2,668 | 521,800 | 2,668 |
| 2025-02-26 | 2,650 | 2,668.5 | 2,596 | 2,631 | 453,400 | 2,631 |
| 2025-02-25 | 2,576 | 2,627.5 | 2,547 | 2,621.5 | 382,700 | 2,621.50 |
| 2025-02-21 | 2,576.5 | 2,599 | 2,560 | 2,573.5 | 521,100 | 2,573.50 |
| 2025-02-20 | 2,662.5 | 2,671 | 2,546.5 | 2,570 | 582,100 | 2,570 |
| 2025-02-19 | 2,701 | 2,719.5 | 2,628 | 2,654.5 | 352,200 | 2,654.50 |
| 2025-02-18 | 2,716 | 2,743 | 2,696 | 2,697 | 339,300 | 2,697 |
| 2025-02-17 | 2,729 | 2,757.5 | 2,694.5 | 2,726.5 | 537,200 | 2,726.50 |
| 2025-02-14 | 2,766 | 2,767 | 2,646 | 2,679 | 533,200 | 2,679 |
| 2025-02-13 | 2,650 | 2,763.5 | 2,646 | 2,733 | 975,800 | 2,733 |
| 2025-02-12 | 2,760 | 2,779.5 | 2,584 | 2,595.5 | 1,282,900 | 2,595.50 |
| 2025-02-10 | 3,030 | 3,045 | 2,751.5 | 2,755.5 | 1,759,100 | 2,755.50 |
| 2025-02-07 | 3,166 | 3,189 | 3,116 | 3,159 | 354,300 | 3,159 |
| 2025-02-06 | 3,196 | 3,226 | 3,196 | 3,196 | 176,800 | 3,196 |
| 2025-02-05 | 3,205 | 3,220 | 3,181 | 3,196 | 170,900 | 3,196 |
| 2025-02-04 | 3,299 | 3,300 | 3,195 | 3,212 | 319,900 | 3,212 |
| 2025-02-03 | 3,332 | 3,345 | 3,255 | 3,266 | 378,700 | 3,266 |
| 2025-01-31 | 3,377 | 3,383 | 3,349 | 3,373 | 257,600 | 3,373 |
| 2025-01-30 | 3,385 | 3,422 | 3,381 | 3,413 | 121,600 | 3,413 |
| 2025-01-29 | 3,404 | 3,416 | 3,386 | 3,396 | 92,500 | 3,396 |
| 2025-01-28 | 3,377 | 3,431 | 3,377 | 3,416 | 121,100 | 3,416 |
| 2025-01-27 | 3,425 | 3,430 | 3,378 | 3,385 | 203,100 | 3,385 |
| 2025-01-24 | 3,475 | 3,475 | 3,423 | 3,425 | 299,600 | 3,425 |
| 2025-01-23 | 3,395 | 3,428 | 3,358 | 3,407 | 320,400 | 3,407 |
| 2025-01-22 | 3,315 | 3,345 | 3,315 | 3,329 | 148,200 | 3,329 |
| 2025-01-21 | 3,335 | 3,340 | 3,275 | 3,295 | 139,300 | 3,295 |
| 2025-01-20 | 3,237 | 3,294 | 3,233 | 3,285 | 200,700 | 3,285 |
| 2025-01-17 | 3,255 | 3,255 | 3,181 | 3,220 | 216,000 | 3,220 |
| 2025-01-16 | 3,250 | 3,267 | 3,218 | 3,252 | 242,400 | 3,252 |
| 2025-01-15 | 3,325 | 3,340 | 3,264 | 3,277 | 215,000 | 3,277 |
| 2025-01-14 | 3,361 | 3,362 | 3,310 | 3,325 | 155,900 | 3,325 |
| 2025-01-10 | 3,443 | 3,443 | 3,358 | 3,371 | 224,200 | 3,371 |
| 2025-01-09 | 3,450 | 3,460 | 3,419 | 3,443 | 167,200 | 3,443 |
| 2025-01-08 | 3,429 | 3,438 | 3,384 | 3,421 | 242,400 | 3,421 |
| 2025-01-07 | 3,430 | 3,454 | 3,418 | 3,427 | 228,800 | 3,427 |
| 2025-01-06 | 3,550 | 3,554 | 3,434 | 3,434 | 251,100 | 3,434 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株