2607 不二製油グループ本社(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,0502,1142,0442,107807,2002,107
2022-06-231,9742,0371,9712,027545,8002,027
2022-06-221,9271,9771,9231,970309,6001,970
2022-06-211,9061,9471,8501,919398,1001,919
2022-06-201,9571,9571,9031,907246,5001,907
2022-06-171,8611,9201,8611,917302,7001,917
2022-06-161,8951,9111,8881,899191,4001,899
2022-06-151,8851,9071,8641,867273,3001,867
2022-06-141,8551,8811,8471,874265,9001,874
2022-06-131,8171,8561,8171,853169,4001,853
2022-06-101,8441,8571,8261,827142,3001,827
2022-06-091,8641,8771,8521,863144,9001,863
2022-06-081,8611,8721,8541,864159,8001,864
2022-06-071,8551,8621,8411,842274,2001,842
2022-06-061,8121,8481,8101,844174,3001,844
2022-06-031,8131,8301,8031,817145,6001,817
2022-06-021,8181,8231,7991,814212,6001,814
2022-06-011,7691,8401,7691,818278,2001,818
2022-05-311,7751,7881,7461,753369,3001,753
2022-05-301,7611,7891,7581,780259,0001,780
2022-05-271,7701,7701,7461,749171,8001,749
2022-05-261,7561,7781,7521,753113,8001,753
2022-05-251,7801,7821,7551,760122,9001,760
2022-05-241,8091,8111,7751,775106,1001,775
2022-05-231,8001,8201,7941,806135,8001,806
2022-05-201,7681,7821,7641,769231,2001,769
2022-05-191,7501,7841,7461,779247,3001,779
2022-05-181,8311,8341,7871,804262,6001,804
2022-05-171,8581,8701,8351,840170,2001,840
2022-05-161,8531,8641,8421,855225,4001,855
2022-05-131,8581,8631,8181,853247,2001,853
2022-05-121,8471,8531,8131,822274,6001,822
2022-05-111,8301,8751,8301,862257,9001,862
2022-05-101,8261,8661,8061,860254,8001,860
2022-05-091,8501,8631,8381,838222,6001,838
2022-05-061,8221,8561,8101,842212,6001,842
2022-05-021,8221,8321,8181,826192,3001,826
2022-04-281,7671,8411,7651,841408,4001,841
2022-04-271,7721,7861,7481,748421,7001,748
2022-04-261,7911,8001,7701,790376,8001,790
2022-04-251,7851,7941,7701,779281,3001,779
2022-04-221,7991,8191,7951,807311,1001,807
2022-04-211,8071,8341,8041,821223,6001,821
2022-04-201,7891,8131,7821,805265,3001,805
2022-04-191,7951,7981,7801,788227,4001,788
2022-04-181,7961,7971,7541,781226,2001,781
2022-04-151,8101,8361,8031,804241,7001,804
2022-04-141,8261,8441,8261,841315,9001,841
2022-04-131,8551,8571,8231,826403,7001,826
2022-04-121,8861,8961,8511,855330,6001,855
2022-04-111,9401,9471,9021,906182,2001,906
2022-04-081,9411,9501,9211,940227,3001,940
2022-04-071,9131,9331,9101,928210,3001,928
2022-04-061,9932,0011,9521,953192,1001,953
2022-04-052,0102,0111,9962,007116,7002,007
2022-04-041,9982,0171,9862,008117,1002,008
2022-04-011,9791,9911,9451,984172,5001,984
2022-03-311,9912,0041,9801,980178,8001,980
2022-03-302,0022,0101,9912,004256,6002,004
2022-03-292,0302,0312,0122,026235,5002,026
2022-03-282,0252,0372,0102,028109,4002,028
2022-03-252,0302,0322,0012,013129,7002,013
2022-03-242,0032,0151,9922,007195,1002,007
2022-03-232,0182,0362,0072,026130,4002,026
2022-03-222,0002,0191,9861,990202,1001,990
2022-03-181,9902,0101,9661,978441,4001,978
2022-03-171,9852,0061,9742,003205,7002,003
2022-03-162,0002,0081,9841,992149,7001,992
2022-03-151,9502,0071,9501,987161,7001,987
2022-03-141,9521,9721,9321,947181,2001,947
2022-03-111,9601,9821,9311,933318,3001,933
2022-03-101,9612,0061,9561,999305,5001,999
2022-03-092,0022,0041,9391,942259,9001,942
2022-03-082,0732,0922,0122,016245,6002,016
2022-03-072,1152,1152,0642,097271,6002,097
2022-03-042,1912,1922,1402,142196,6002,142
2022-03-032,1902,2052,1792,180167,4002,180
2022-03-022,1912,2022,1782,191176,7002,191
2022-03-012,2332,2412,2172,221123,4002,221
2022-02-282,2022,2432,2012,233174,7002,233
2022-02-252,2222,2302,1912,201190,2002,201
2022-02-242,2342,2612,2162,256133,6002,256
2022-02-222,2202,2412,2102,236114,8002,236
2022-02-212,2502,2502,2272,236100,8002,236
2022-02-182,2252,2712,2252,263172,8002,263
2022-02-172,2492,2642,2122,231307,3002,231
2022-02-162,2822,2862,2432,253198,2002,253
2022-02-152,2242,2652,2232,265323,4002,265
2022-02-142,2062,2582,2022,253281,6002,253
2022-02-102,1892,2172,1742,215409,0002,215
2022-02-092,2042,2142,1462,182677,7002,182
2022-02-082,3222,3502,3112,330240,6002,330
2022-02-072,3302,3412,3092,330151,8002,330
2022-02-042,3552,3802,3022,330173,7002,330
2022-02-032,3062,3432,3032,341197,2002,341
2022-02-022,2772,3202,2582,313276,1002,313
2022-02-012,3012,3182,2872,297246,8002,297
2022-01-312,3052,3342,3052,317165,2002,317
2022-01-282,3402,3672,3252,334158,8002,334
2022-01-272,3802,3802,3312,360208,1002,360
2022-01-262,3952,3982,3382,358117,3002,358
2022-01-252,3362,3682,3192,36291,2002,362
2022-01-242,3282,3502,3152,348119,9002,348
2022-01-212,2632,3232,2562,318105,6002,318
2022-01-202,2302,3012,2282,283199,3002,283
2022-01-192,2942,3002,2382,244261,5002,244
2022-01-182,3492,3502,3172,328237,0002,328
2022-01-172,3422,3772,3412,35697,9002,356
2022-01-142,3632,3682,3312,361160,8002,361
2022-01-132,3802,3812,3632,36982,1002,369
2022-01-122,3702,3972,3602,389119,8002,389
2022-01-112,3662,3692,3292,358139,2002,358
2022-01-072,3442,3622,3252,347109,5002,347
2022-01-062,3702,3932,3392,347140,6002,347
2022-01-052,3662,4002,3642,399173,7002,399
2022-01-042,3532,3682,3312,357112,4002,357

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