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
2022-06-24	2,050	2,114	2,044	2,107	807,200	2,107
2022-06-23	1,974	2,037	1,971	2,027	545,800	2,027
2022-06-22	1,927	1,977	1,923	1,970	309,600	1,970
2022-06-21	1,906	1,947	1,850	1,919	398,100	1,919
2022-06-20	1,957	1,957	1,903	1,907	246,500	1,907
2022-06-17	1,861	1,920	1,861	1,917	302,700	1,917
2022-06-16	1,895	1,911	1,888	1,899	191,400	1,899
2022-06-15	1,885	1,907	1,864	1,867	273,300	1,867
2022-06-14	1,855	1,881	1,847	1,874	265,900	1,874
2022-06-13	1,817	1,856	1,817	1,853	169,400	1,853
2022-06-10	1,844	1,857	1,826	1,827	142,300	1,827
2022-06-09	1,864	1,877	1,852	1,863	144,900	1,863
2022-06-08	1,861	1,872	1,854	1,864	159,800	1,864
2022-06-07	1,855	1,862	1,841	1,842	274,200	1,842
2022-06-06	1,812	1,848	1,810	1,844	174,300	1,844
2022-06-03	1,813	1,830	1,803	1,817	145,600	1,817
2022-06-02	1,818	1,823	1,799	1,814	212,600	1,814
2022-06-01	1,769	1,840	1,769	1,818	278,200	1,818
2022-05-31	1,775	1,788	1,746	1,753	369,300	1,753
2022-05-30	1,761	1,789	1,758	1,780	259,000	1,780
2022-05-27	1,770	1,770	1,746	1,749	171,800	1,749
2022-05-26	1,756	1,778	1,752	1,753	113,800	1,753
2022-05-25	1,780	1,782	1,755	1,760	122,900	1,760
2022-05-24	1,809	1,811	1,775	1,775	106,100	1,775
2022-05-23	1,800	1,820	1,794	1,806	135,800	1,806
2022-05-20	1,768	1,782	1,764	1,769	231,200	1,769
2022-05-19	1,750	1,784	1,746	1,779	247,300	1,779
2022-05-18	1,831	1,834	1,787	1,804	262,600	1,804
2022-05-17	1,858	1,870	1,835	1,840	170,200	1,840
2022-05-16	1,853	1,864	1,842	1,855	225,400	1,855
2022-05-13	1,858	1,863	1,818	1,853	247,200	1,853
2022-05-12	1,847	1,853	1,813	1,822	274,600	1,822
2022-05-11	1,830	1,875	1,830	1,862	257,900	1,862
2022-05-10	1,826	1,866	1,806	1,860	254,800	1,860
2022-05-09	1,850	1,863	1,838	1,838	222,600	1,838
2022-05-06	1,822	1,856	1,810	1,842	212,600	1,842
2022-05-02	1,822	1,832	1,818	1,826	192,300	1,826
2022-04-28	1,767	1,841	1,765	1,841	408,400	1,841
2022-04-27	1,772	1,786	1,748	1,748	421,700	1,748
2022-04-26	1,791	1,800	1,770	1,790	376,800	1,790
2022-04-25	1,785	1,794	1,770	1,779	281,300	1,779
2022-04-22	1,799	1,819	1,795	1,807	311,100	1,807
2022-04-21	1,807	1,834	1,804	1,821	223,600	1,821
2022-04-20	1,789	1,813	1,782	1,805	265,300	1,805
2022-04-19	1,795	1,798	1,780	1,788	227,400	1,788
2022-04-18	1,796	1,797	1,754	1,781	226,200	1,781
2022-04-15	1,810	1,836	1,803	1,804	241,700	1,804
2022-04-14	1,826	1,844	1,826	1,841	315,900	1,841
2022-04-13	1,855	1,857	1,823	1,826	403,700	1,826
2022-04-12	1,886	1,896	1,851	1,855	330,600	1,855
2022-04-11	1,940	1,947	1,902	1,906	182,200	1,906
2022-04-08	1,941	1,950	1,921	1,940	227,300	1,940
2022-04-07	1,913	1,933	1,910	1,928	210,300	1,928
2022-04-06	1,993	2,001	1,952	1,953	192,100	1,953
2022-04-05	2,010	2,011	1,996	2,007	116,700	2,007
2022-04-04	1,998	2,017	1,986	2,008	117,100	2,008
2022-04-01	1,979	1,991	1,945	1,984	172,500	1,984
2022-03-31	1,991	2,004	1,980	1,980	178,800	1,980
2022-03-30	2,002	2,010	1,991	2,004	256,600	2,004
2022-03-29	2,030	2,031	2,012	2,026	235,500	2,026
2022-03-28	2,025	2,037	2,010	2,028	109,400	2,028
2022-03-25	2,030	2,032	2,001	2,013	129,700	2,013
2022-03-24	2,003	2,015	1,992	2,007	195,100	2,007
2022-03-23	2,018	2,036	2,007	2,026	130,400	2,026
2022-03-22	2,000	2,019	1,986	1,990	202,100	1,990
2022-03-18	1,990	2,010	1,966	1,978	441,400	1,978
2022-03-17	1,985	2,006	1,974	2,003	205,700	2,003
2022-03-16	2,000	2,008	1,984	1,992	149,700	1,992
2022-03-15	1,950	2,007	1,950	1,987	161,700	1,987
2022-03-14	1,952	1,972	1,932	1,947	181,200	1,947
2022-03-11	1,960	1,982	1,931	1,933	318,300	1,933
2022-03-10	1,961	2,006	1,956	1,999	305,500	1,999
2022-03-09	2,002	2,004	1,939	1,942	259,900	1,942
2022-03-08	2,073	2,092	2,012	2,016	245,600	2,016
2022-03-07	2,115	2,115	2,064	2,097	271,600	2,097
2022-03-04	2,191	2,192	2,140	2,142	196,600	2,142
2022-03-03	2,190	2,205	2,179	2,180	167,400	2,180
2022-03-02	2,191	2,202	2,178	2,191	176,700	2,191
2022-03-01	2,233	2,241	2,217	2,221	123,400	2,221
2022-02-28	2,202	2,243	2,201	2,233	174,700	2,233
2022-02-25	2,222	2,230	2,191	2,201	190,200	2,201
2022-02-24	2,234	2,261	2,216	2,256	133,600	2,256
2022-02-22	2,220	2,241	2,210	2,236	114,800	2,236
2022-02-21	2,250	2,250	2,227	2,236	100,800	2,236
2022-02-18	2,225	2,271	2,225	2,263	172,800	2,263
2022-02-17	2,249	2,264	2,212	2,231	307,300	2,231
2022-02-16	2,282	2,286	2,243	2,253	198,200	2,253
2022-02-15	2,224	2,265	2,223	2,265	323,400	2,265
2022-02-14	2,206	2,258	2,202	2,253	281,600	2,253
2022-02-10	2,189	2,217	2,174	2,215	409,000	2,215
2022-02-09	2,204	2,214	2,146	2,182	677,700	2,182
2022-02-08	2,322	2,350	2,311	2,330	240,600	2,330
2022-02-07	2,330	2,341	2,309	2,330	151,800	2,330
2022-02-04	2,355	2,380	2,302	2,330	173,700	2,330
2022-02-03	2,306	2,343	2,303	2,341	197,200	2,341
2022-02-02	2,277	2,320	2,258	2,313	276,100	2,313
2022-02-01	2,301	2,318	2,287	2,297	246,800	2,297
2022-01-31	2,305	2,334	2,305	2,317	165,200	2,317
2022-01-28	2,340	2,367	2,325	2,334	158,800	2,334
2022-01-27	2,380	2,380	2,331	2,360	208,100	2,360
2022-01-26	2,395	2,398	2,338	2,358	117,300	2,358
2022-01-25	2,336	2,368	2,319	2,362	91,200	2,362
2022-01-24	2,328	2,350	2,315	2,348	119,900	2,348
2022-01-21	2,263	2,323	2,256	2,318	105,600	2,318
2022-01-20	2,230	2,301	2,228	2,283	199,300	2,283
2022-01-19	2,294	2,300	2,238	2,244	261,500	2,244
2022-01-18	2,349	2,350	2,317	2,328	237,000	2,328
2022-01-17	2,342	2,377	2,341	2,356	97,900	2,356
2022-01-14	2,363	2,368	2,331	2,361	160,800	2,361
2022-01-13	2,380	2,381	2,363	2,369	82,100	2,369
2022-01-12	2,370	2,397	2,360	2,389	119,800	2,389
2022-01-11	2,366	2,369	2,329	2,358	139,200	2,358
2022-01-07	2,344	2,362	2,325	2,347	109,500	2,347
2022-01-06	2,370	2,393	2,339	2,347	140,600	2,347
2022-01-05	2,366	2,400	2,364	2,399	173,700	2,399
2022-01-04	2,353	2,368	2,331	2,357	112,400	2,357

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