2607 不二製油グループ本社(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 |
---|---|---|---|---|---|---|
2025-02-13 | 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