2607 不二製油グループ本社(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-25	2,985	3,005	2,921	2,925	319,300	2,925
2020-11-24	3,015	3,025	2,986	2,988	216,000	2,988
2020-11-20	3,025	3,040	2,987	3,015	150,000	3,015
2020-11-19	2,993	3,025	2,974	3,025	190,700	3,025
2020-11-18	2,973	3,005	2,952	2,995	214,100	2,995
2020-11-17	3,035	3,040	2,980	2,997	258,800	2,997
2020-11-16	3,060	3,060	2,967	3,010	352,000	3,010
2020-11-13	3,090	3,090	3,015	3,020	141,700	3,020
2020-11-12	3,140	3,150	3,075	3,095	186,500	3,095
2020-11-11	3,095	3,120	3,050	3,110	309,500	3,110
2020-11-10	3,060	3,095	3,015	3,055	333,100	3,055
2020-11-09	2,970	3,100	2,951	3,085	708,000	3,085
2020-11-06	3,450	3,475	3,415	3,430	221,000	3,430
2020-11-05	3,395	3,440	3,380	3,430	163,000	3,430
2020-11-04	3,400	3,415	3,360	3,410	165,300	3,410
2020-11-02	3,270	3,370	3,255	3,345	160,000	3,345
2020-10-30	3,385	3,385	3,290	3,300	137,100	3,300
2020-10-29	3,370	3,415	3,370	3,390	125,200	3,390
2020-10-28	3,365	3,405	3,340	3,395	108,100	3,395
2020-10-27	3,395	3,395	3,330	3,365	81,900	3,365
2020-10-26	3,385	3,385	3,345	3,365	129,300	3,365
2020-10-23	3,355	3,440	3,355	3,405	168,300	3,405
2020-10-22	3,330	3,360	3,320	3,340	117,800	3,340
2020-10-21	3,285	3,340	3,285	3,325	111,500	3,325
2020-10-20	3,300	3,340	3,280	3,295	108,500	3,295
2020-10-19	3,345	3,400	3,330	3,335	138,600	3,335
2020-10-16	3,325	3,360	3,315	3,340	89,500	3,340
2020-10-15	3,375	3,380	3,295	3,310	141,600	3,310
2020-10-14	3,355	3,385	3,325	3,365	165,700	3,365
2020-10-13	3,405	3,405	3,350	3,365	157,700	3,365
2020-10-12	3,425	3,435	3,395	3,420	100,600	3,420
2020-10-09	3,480	3,480	3,430	3,440	100,800	3,440
2020-10-08	3,460	3,490	3,430	3,475	166,900	3,475
2020-10-07	3,430	3,490	3,420	3,465	262,100	3,465
2020-10-06	3,370	3,420	3,360	3,390	167,400	3,390
2020-10-05	3,300	3,385	3,300	3,345	192,400	3,345
2020-10-02	3,305	3,310	3,190	3,215	240,700	3,215
2020-09-30	3,400	3,410	3,305	3,310	166,200	3,310
2020-09-29	3,390	3,415	3,350	3,395	143,300	3,395
2020-09-28	3,370	3,450	3,370	3,440	222,700	3,440
2020-09-25	3,300	3,365	3,290	3,340	167,400	3,340
2020-09-24	3,255	3,295	3,255	3,275	160,000	3,275
2020-09-23	3,210	3,255	3,180	3,240	148,700	3,240
2020-09-18	3,230	3,285	3,230	3,280	204,000	3,280
2020-09-17	3,240	3,245	3,220	3,235	96,400	3,235
2020-09-16	3,220	3,270	3,210	3,240	143,900	3,240
2020-09-15	3,210	3,225	3,195	3,215	109,100	3,215
2020-09-14	3,185	3,230	3,160	3,230	147,300	3,230
2020-09-11	3,145	3,155	3,110	3,155	174,100	3,155
2020-09-10	3,070	3,120	3,045	3,120	122,700	3,120
2020-09-09	3,025	3,075	3,015	3,070	161,300	3,070
2020-09-08	3,065	3,090	3,020	3,090	123,100	3,090
2020-09-07	3,060	3,090	3,030	3,045	113,800	3,045
2020-09-04	3,065	3,100	3,065	3,070	115,400	3,070
2020-09-03	3,120	3,120	3,070	3,100	104,600	3,100
2020-09-02	3,045	3,105	3,025	3,105	225,200	3,105
2020-09-01	3,085	3,085	3,045	3,065	99,100	3,065
2020-08-31	3,075	3,125	3,065	3,110	142,800	3,110
2020-08-28	3,080	3,120	3,035	3,075	196,800	3,075
2020-08-27	3,090	3,090	3,065	3,075	130,700	3,075
2020-08-26	3,060	3,085	3,040	3,055	89,000	3,055
2020-08-25	3,090	3,090	3,045	3,075	221,800	3,075
2020-08-24	3,035	3,050	3,020	3,025	123,800	3,025
2020-08-21	3,070	3,070	3,015	3,025	208,200	3,025
2020-08-20	3,025	3,035	3,000	3,000	134,200	3,000
2020-08-19	3,055	3,055	3,010	3,040	214,900	3,040
2020-08-18	3,050	3,100	3,020	3,080	320,300	3,080
2020-08-17	3,010	3,015	2,985	3,005	128,800	3,005
2020-08-14	3,005	3,030	2,990	2,998	249,400	2,998
2020-08-13	2,993	3,015	2,968	3,005	269,000	3,005
2020-08-12	2,895	3,015	2,895	2,998	583,400	2,998
2020-08-11	2,842	2,900	2,829	2,899	264,900	2,899
2020-08-07	2,919	2,922	2,831	2,840	338,100	2,840
2020-08-06	2,887	2,962	2,880	2,922	599,500	2,922
2020-08-05	2,900	2,917	2,858	2,883	415,200	2,883
2020-08-04	2,840	2,907	2,840	2,907	256,900	2,907
2020-08-03	2,829	2,855	2,817	2,842	267,400	2,842
2020-07-31	2,866	2,866	2,802	2,808	287,800	2,808
2020-07-30	2,882	2,891	2,854	2,866	156,600	2,866
2020-07-29	2,866	2,899	2,854	2,883	249,900	2,883
2020-07-28	2,861	2,894	2,849	2,871	171,900	2,871
2020-07-27	2,779	2,849	2,779	2,849	328,800	2,849
2020-07-22	2,863	2,868	2,825	2,825	243,300	2,825
2020-07-21	2,875	2,877	2,845	2,870	257,500	2,870
2020-07-20	2,891	2,913	2,877	2,912	241,900	2,912
2020-07-17	2,859	2,895	2,859	2,891	241,500	2,891
2020-07-16	2,876	2,890	2,840	2,848	268,000	2,848
2020-07-15	2,876	2,880	2,837	2,867	232,900	2,867
2020-07-14	2,853	2,880	2,817	2,837	320,700	2,837
2020-07-13	2,819	2,913	2,813	2,899	325,300	2,899
2020-07-10	2,808	2,824	2,786	2,786	380,500	2,786
2020-07-09	2,997	2,997	2,790	2,834	917,400	2,834
2020-07-08	2,779	2,805	2,747	2,747	168,000	2,747
2020-07-07	2,768	2,782	2,732	2,757	182,600	2,757
2020-07-06	2,764	2,811	2,756	2,791	221,300	2,791
2020-07-03	2,755	2,768	2,724	2,740	161,200	2,740
2020-07-02	2,771	2,781	2,739	2,758	266,900	2,758
2020-07-01	2,776	2,790	2,720	2,731	247,600	2,731
2020-06-30	2,799	2,823	2,761	2,772	257,800	2,772
2020-06-29	2,794	2,803	2,767	2,778	221,000	2,778
2020-06-26	2,846	2,846	2,817	2,829	317,200	2,829
2020-06-25	2,790	2,827	2,790	2,799	353,000	2,799
2020-06-24	2,860	2,866	2,787	2,796	318,600	2,796
2020-06-23	2,871	2,874	2,803	2,841	381,100	2,841
2020-06-22	2,869	2,892	2,861	2,881	228,300	2,881
2020-06-19	2,883	2,899	2,855	2,879	309,700	2,879
2020-06-18	2,810	2,850	2,793	2,850	367,000	2,850
2020-06-17	2,782	2,828	2,770	2,823	406,600	2,823
2020-06-16	2,728	2,780	2,722	2,770	441,500	2,770
2020-06-15	2,740	2,766	2,713	2,713	459,700	2,713
2020-06-12	2,700	2,747	2,691	2,719	573,600	2,719
2020-06-11	2,903	2,911	2,831	2,832	348,500	2,832
2020-06-10	2,860	2,915	2,860	2,904	274,600	2,904
2020-06-09	2,934	2,934	2,876	2,882	397,400	2,882
2020-06-08	2,912	2,916	2,867	2,907	359,600	2,907
2020-06-05	2,900	2,919	2,869	2,899	345,600	2,899
2020-06-04	2,860	2,911	2,847	2,898	418,700	2,898
2020-06-03	2,926	2,926	2,867	2,876	270,800	2,876
2020-06-02	2,900	2,910	2,857	2,903	302,600	2,903
2020-06-01	2,897	2,911	2,845	2,859	386,700	2,859
2020-05-29	2,822	2,897	2,819	2,891	745,600	2,891
2020-05-28	2,790	2,815	2,769	2,814	313,900	2,814
2020-05-27	2,739	2,777	2,733	2,777	339,200	2,777
2020-05-26	2,763	2,782	2,735	2,779	241,600	2,779
2020-05-25	2,748	2,766	2,722	2,737	287,000	2,737
2020-05-22	2,730	2,738	2,697	2,705	373,200	2,705
2020-05-21	2,738	2,767	2,701	2,751	432,400	2,751
2020-05-20	2,813	2,829	2,778	2,788	328,300	2,788
2020-05-19	2,797	2,810	2,772	2,784	382,600	2,784
2020-05-18	2,728	2,787	2,727	2,784	445,800	2,784
2020-05-15	2,676	2,716	2,639	2,701	485,500	2,701
2020-05-14	2,639	2,714	2,637	2,696	580,900	2,696
2020-05-13	2,567	2,660	2,544	2,652	671,800	2,652
2020-05-12	2,605	2,639	2,605	2,637	414,600	2,637
2020-05-11	2,531	2,576	2,524	2,555	425,200	2,555
2020-05-08	2,524	2,555	2,503	2,520	506,800	2,520
2020-05-07	2,453	2,492	2,453	2,480	597,800	2,480
2020-05-01	2,508	2,550	2,474	2,490	681,700	2,490
2020-04-30	2,574	2,591	2,509	2,514	570,300	2,514
2020-04-28	2,532	2,576	2,469	2,567	540,600	2,567
2020-04-27	2,552	2,577	2,532	2,549	562,300	2,549
2020-04-24	2,605	2,631	2,560	2,602	497,100	2,602
2020-04-23	2,630	2,665	2,630	2,655	239,400	2,655
2020-04-22	2,628	2,663	2,618	2,648	272,800	2,648
2020-04-21	2,661	2,695	2,652	2,674	224,100	2,674
2020-04-20	2,631	2,667	2,631	2,661	324,400	2,661
2020-04-17	2,686	2,714	2,646	2,660	346,800	2,660
2020-04-16	2,652	2,699	2,639	2,699	282,500	2,699
2020-04-15	2,646	2,657	2,620	2,637	254,200	2,637
2020-04-14	2,565	2,630	2,565	2,624	380,200	2,624
2020-04-13	2,551	2,610	2,540	2,570	284,900	2,570
2020-04-10	2,509	2,553	2,461	2,546	380,000	2,546
2020-04-09	2,601	2,615	2,491	2,536	390,100	2,536
2020-04-08	2,597	2,647	2,565	2,618	376,500	2,618
2020-04-07	2,580	2,600	2,499	2,552	455,400	2,552
2020-04-06	2,497	2,574	2,491	2,552	426,300	2,552
2020-04-03	2,476	2,552	2,437	2,469	559,900	2,469
2020-04-02	2,493	2,560	2,480	2,529	341,800	2,529
2020-04-01	2,600	2,638	2,480	2,501	544,900	2,501
2020-03-31	2,692	2,692	2,596	2,608	362,000	2,608
2020-03-30	2,620	2,692	2,583	2,692	400,000	2,692
2020-03-27	2,600	2,707	2,591	2,707	448,900	2,707
2020-03-26	2,491	2,603	2,453	2,576	406,600	2,576
2020-03-25	2,532	2,569	2,491	2,557	575,400	2,557
2020-03-24	2,444	2,473	2,276	2,360	720,100	2,360
2020-03-23	2,293	2,396	2,240	2,394	1,206,000	2,394
2020-03-19	2,371	2,441	2,265	2,426	766,700	2,426
2020-03-18	2,330	2,371	2,271	2,274	738,400	2,274
2020-03-17	2,100	2,337	2,084	2,309	818,300	2,309
2020-03-16	2,181	2,205	2,112	2,123	479,500	2,123
2020-03-13	2,061	2,206	2,015	2,158	1,098,500	2,158
2020-03-12	2,399	2,401	2,271	2,311	669,100	2,311
2020-03-11	2,406	2,515	2,399	2,468	628,100	2,468
2020-03-10	2,410	2,447	2,329	2,404	741,600	2,404
2020-03-09	2,460	2,493	2,398	2,421	514,100	2,421
2020-03-06	2,526	2,547	2,492	2,510	430,200	2,510
2020-03-05	2,546	2,558	2,521	2,527	450,300	2,527
2020-03-04	2,432	2,513	2,423	2,487	405,100	2,487
2020-03-03	2,596	2,597	2,474	2,479	456,600	2,479
2020-03-02	2,455	2,580	2,451	2,546	655,200	2,546
2020-02-28	2,550	2,556	2,474	2,505	532,400	2,505
2020-02-27	2,635	2,669	2,625	2,634	563,700	2,634
2020-02-26	2,561	2,636	2,560	2,624	551,200	2,624
2020-02-25	2,641	2,693	2,600	2,604	556,600	2,604
2020-02-21	2,750	2,764	2,741	2,752	297,600	2,752
2020-02-20	2,762	2,796	2,741	2,748	276,100	2,748
2020-02-19	2,773	2,797	2,756	2,779	214,000	2,779
2020-02-18	2,774	2,775	2,736	2,757	242,300	2,757
2020-02-17	2,801	2,810	2,762	2,773	294,800	2,773
2020-02-14	2,857	2,874	2,836	2,843	234,600	2,843
2020-02-13	2,874	2,885	2,848	2,860	198,400	2,860
2020-02-12	2,905	2,917	2,876	2,876	272,700	2,876
2020-02-10	2,888	2,900	2,871	2,900	173,000	2,900
2020-02-07	2,936	2,955	2,897	2,901	194,300	2,901
2020-02-06	2,925	2,966	2,897	2,951	352,800	2,951
2020-02-05	2,925	2,940	2,880	2,886	697,600	2,886
2020-02-04	2,800	2,863	2,781	2,847	482,400	2,847
2020-02-03	2,821	2,842	2,810	2,835	269,200	2,835
2020-01-31	2,810	2,865	2,797	2,848	253,400	2,848
2020-01-30	2,810	2,828	2,769	2,781	305,400	2,781
2020-01-29	2,788	2,845	2,784	2,844	308,500	2,844
2020-01-28	2,831	2,836	2,785	2,809	440,300	2,809
2020-01-27	2,861	2,863	2,820	2,851	268,300	2,851
2020-01-24	2,898	2,916	2,886	2,890	185,600	2,890
2020-01-23	2,912	2,912	2,877	2,889	359,700	2,889
2020-01-22	2,944	2,956	2,937	2,950	203,800	2,950
2020-01-21	2,977	2,985	2,947	2,955	197,900	2,955
2020-01-20	2,988	2,991	2,972	2,980	149,300	2,980
2020-01-17	2,965	2,979	2,947	2,954	244,100	2,954
2020-01-16	3,005	3,035	2,970	2,991	319,200	2,991
2020-01-15	2,985	3,010	2,972	3,010	275,100	3,010
2020-01-14	2,998	2,998	2,964	2,986	340,700	2,986
2020-01-10	2,958	2,992	2,952	2,982	276,500	2,982
2020-01-09	2,893	2,927	2,888	2,927	249,800	2,927
2020-01-08	2,860	2,880	2,851	2,874	267,800	2,874
2020-01-07	2,875	2,934	2,864	2,929	274,000	2,929
2020-01-06	2,900	2,908	2,848	2,848	291,700	2,848

分割・併合履歴： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株