2607 不二製油グループ本社(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-033,1743,1743,1013,108238,4003,108
2024-10-023,1623,1753,1123,123141,1003,123
2024-10-013,1793,2063,1653,180164,7003,180
2024-09-303,1683,2313,1593,171206,4003,171
2024-09-273,2333,2473,2083,238176,0003,238
2024-09-263,2163,2633,1803,257430,3003,257
2024-09-253,2363,2373,1653,174344,6003,174
2024-09-243,2903,2903,2543,273313,4003,273
2024-09-203,2963,3133,2793,285364,0003,285
2024-09-193,3443,3733,2773,303329,2003,303
2024-09-183,2823,3093,2703,303222,0003,303
2024-09-173,2853,3473,2663,347247,1003,347
2024-09-133,2613,3073,2453,262254,5003,262
2024-09-123,3203,3203,2753,300296,0003,300
2024-09-113,4373,4433,2743,306299,3003,306
2024-09-103,3793,4543,3733,439504,5003,439
2024-09-093,2513,3383,2513,336204,0003,336
2024-09-063,2653,2983,2553,262166,3003,262
2024-09-053,3003,3033,2253,257177,8003,257
2024-09-043,2803,3503,2803,290339,7003,290
2024-09-033,1903,2603,1903,258137,5003,258
2024-09-023,2053,2293,1793,181131,1003,181
2024-08-303,2013,2203,1693,205400,7003,205
2024-08-293,3143,3723,2263,234608,5003,234
2024-08-283,0713,1253,0603,111143,9003,111
2024-08-273,1153,1153,0623,093177,7003,093
2024-08-263,0563,1153,0423,115266,5003,115
2024-08-233,0583,0713,0183,057103,6003,057
2024-08-223,0843,1123,0733,091131,0003,091
2024-08-213,1153,1373,0623,079140,8003,079
2024-08-203,1153,1283,0863,125144,8003,125
2024-08-193,1443,1633,1073,117169,4003,117
2024-08-163,1083,1813,1063,164280,8003,164
2024-08-153,2103,2103,1093,151338,0003,151
2024-08-143,1673,2143,0953,210506,6003,210
2024-08-133,0673,2222,940.53,1821,029,8003,182
2024-08-092,855.52,879.52,783.52,816.5233,4002,816.50
2024-08-082,7932,8402,784.52,827182,1002,827
2024-08-072,8122,897.52,7562,794.5258,0002,794.50
2024-08-062,8092,879.52,7702,814307,8002,814
2024-08-052,7162,7672,576.52,622.5329,6002,622.50
2024-08-022,959.52,979.52,884.52,900.5212,2002,900.50
2024-08-013,0823,0823,0033,013232,2003,013
2024-07-313,1193,1603,0993,151224,8003,151
2024-07-303,1203,1273,0733,098119,6003,098
2024-07-293,0813,1353,0773,120167,0003,120
2024-07-263,1063,1083,0623,078161,7003,078
2024-07-253,1263,1453,0933,106190,9003,106
2024-07-243,1433,1813,1153,117181,6003,117
2024-07-233,1553,2113,1353,135178,9003,135
2024-07-223,1603,1883,1373,137231,7003,137
2024-07-193,1503,1613,1133,147216,9003,147
2024-07-183,1003,1643,0883,135218,4003,135
2024-07-173,0673,1093,0233,100270,8003,100
2024-07-163,0853,1003,0333,056275,5003,056
2024-07-123,0493,1593,0473,155595,0003,155
2024-07-113,0453,1063,0433,043508,1003,043
2024-07-102,939.53,0122,9393,012633,9003,012
2024-07-092,9002,9172,8972,909.5291,0002,909.50
2024-07-082,848.52,9072,836.52,900437,6002,900
2024-07-052,8002,8512,7952,826377,0002,826
2024-07-042,7842,8002,7562,775.5232,6002,775.50
2024-07-032,7512,8082,7372,777.5289,0002,777.50
2024-07-022,762.52,793.52,7472,767219,7002,767
2024-07-012,8102,8102,7432,771.5411,2002,771.50
2024-06-282,816.52,839.52,7902,810.5348,5002,810.50
2024-06-272,8062,8552,765.52,830.5334,5002,830.50
2024-06-262,8982,9002,8112,831.5462,5002,831.50
2024-06-252,899.52,918.52,8802,908230,7002,908
2024-06-242,8712,9122,8712,899319,6002,899
2024-06-212,9252,9592,906.52,911358,0002,911
2024-06-202,8842,926.52,8552,892352,6002,892
2024-06-192,9112,972.52,879.52,904.5744,1002,904.50
2024-06-182,848.52,871.52,791.52,819412,1002,819
2024-06-172,7522,8452,7522,832.5850,2002,832.50
2024-06-142,5792,7842,5352,760897,2002,760
2024-06-132,5362,540.52,505.52,532143,7002,532
2024-06-122,5192,5382,491.52,510.5109,2002,510.50
2024-06-112,5432,5722,5062,509187,6002,509
2024-06-102,5202,544.52,5122,540.5124,8002,540.50
2024-06-072,5112,5272,5042,52594,2002,525
2024-06-062,494.52,5272,475.52,510.5161,3002,510.50
2024-06-052,506.52,524.52,479.52,505140,8002,505
2024-06-042,519.52,5262,4882,498.5127,5002,498.50
2024-06-032,4782,5302,4782,528.5272,4002,528.50
2024-05-312,422.52,473.52,4202,471.5234,7002,471.50
2024-05-302,4262,4322,3912,413196,1002,413
2024-05-292,404.52,4402,3862,426.5265,7002,426.50
2024-05-282,380.52,3972,366.52,385.5168,7002,385.50
2024-05-272,3882,4002,3692,40097,4002,400
2024-05-242,3472,3892,3342,388197,7002,388
2024-05-232,321.52,357.52,3132,356.5155,0002,356.50
2024-05-222,341.52,366.52,3232,323106,7002,323
2024-05-212,3472,3672,3372,348.5124,3002,348.50
2024-05-202,345.52,3802,3452,355.5147,4002,355.50
2024-05-172,314.52,357.52,3112,352227,4002,352
2024-05-162,364.52,379.52,3022,314.5214,8002,314.50
2024-05-152,3962,408.52,380.52,390.5183,6002,390.50
2024-05-142,393.52,429.52,388.52,394.5127,6002,394.50
2024-05-132,4002,433.52,3652,411284,3002,411
2024-05-102,4042,4252,334.52,393511,6002,393
2024-05-092,3362,3562,3222,354237,0002,354
2024-05-082,344.52,3542,3152,326.5163,1002,326.50
2024-05-072,326.52,346.52,3232,335130,3002,335
2024-05-022,3492,3712,3472,369.5148,7002,369.50
2024-05-012,3202,358.52,300.52,356.5206,8002,356.50
2024-04-302,3402,3792,2982,321207,5002,321
2024-04-262,2902,3142,2542,302.5162,0002,302.50
2024-04-252,3412,3412,295.52,297.5191,4002,297.50
2024-04-242,3182,3182,2872,302188,2002,302
2024-04-232,3202,3392,3082,333197,0002,333
2024-04-222,2952,3362,2902,329.5144,3002,329.50
2024-04-192,300.52,316.52,2262,268215,7002,268
2024-04-182,3102,3232,297.52,309147,3002,309
2024-04-172,326.52,3272,2902,297.5199,4002,297.50
2024-04-162,3552,3592,325.52,333116,7002,333
2024-04-152,3562,378.52,3502,37389,3002,373
2024-04-122,384.52,384.52,3572,362126,9002,362
2024-04-112,364.52,387.52,3492,376.5147,4002,376.50
2024-04-102,3622,378.52,3572,377.575,8002,377.50
2024-04-092,3692,3722,346.52,363.578,7002,363.50
2024-04-082,3672,3752,347.52,36079,6002,360
2024-04-052,3342,3722,313.52,365169,6002,365
2024-04-042,3712,3852,3542,357168,5002,357
2024-04-032,328.52,3672,322.52,360273,7002,360
2024-04-022,391.52,3952,3302,331.5274,8002,331.50
2024-04-012,4222,4232,375.52,400259,2002,400
2024-03-292,3692,4112,367.52,390.5444,3002,390.50
2024-03-282,4612,4722,361.52,368814,1002,368
2024-03-272,613.52,6302,5852,606438,9002,606
2024-03-262,5852,6322,569.52,607474,4002,607
2024-03-252,5252,6352,508.52,621.5735,7002,621.50
2024-03-222,4672,4972,445.52,495.5154,6002,495.50
2024-03-212,4702,4802,4412,459.5207,3002,459.50
2024-03-192,4692,485.52,4582,476.5116,8002,476.50
2024-03-182,4602,481.52,4392,474.5205,9002,474.50
2024-03-152,4192,4642,405.52,460243,3002,460
2024-03-142,4082,4462,4082,442.5200,4002,442.50
2024-03-132,4342,4472,3902,409.5279,1002,409.50
2024-03-122,3432,406.52,3332,399272,1002,399
2024-03-112,3522,3682,321.52,345.5238,1002,345.50
2024-03-082,331.52,362.52,320.52,353258,8002,353
2024-03-072,3612,3802,3482,370220,9002,370
2024-03-062,3802,3852,3602,361251,1002,361
2024-03-052,3652,393.52,3482,377.5225,2002,377.50
2024-03-042,4782,4782,3912,395241,5002,395
2024-03-012,4732,486.52,4432,485.5239,4002,485.50
2024-02-292,4752,519.52,4732,503.5294,2002,503.50
2024-02-282,4102,4752,4102,461.5218,0002,461.50
2024-02-272,437.52,448.52,4102,419.5145,3002,419.50
2024-02-262,427.52,4402,400.52,437.5204,6002,437.50
2024-02-222,3802,4212,372.52,418184,6002,418
2024-02-212,388.52,406.52,3502,366165,0002,366
2024-02-202,3972,4102,360.52,382.5199,2002,382.50
2024-02-192,3982,4132,3802,399121,2002,399
2024-02-162,388.52,4162,3652,403.5198,8002,403.50
2024-02-152,3992,4172,3682,380159,8002,380
2024-02-142,4142,4262,378.52,404221,3002,404
2024-02-132,418.52,439.52,3802,431289,1002,431
2024-02-092,325.52,4092,320.52,397.5544,5002,397.50
2024-02-082,370.52,370.52,320.52,320.5236,9002,320.50
2024-02-072,386.52,3942,3552,358192,7002,358
2024-02-062,3502,3812,329.52,370.5316,0002,370.50
2024-02-052,3572,381.52,342.52,364.5262,8002,364.50
2024-02-022,429.52,4342,338.52,358.5362,7002,358.50
2024-02-012,379.52,412.52,371.52,408.5386,0002,408.50
2024-01-312,3402,3802,3322,372.5261,2002,372.50
2024-01-302,3422,3682,3422,343.5429,9002,343.50
2024-01-292,3142,3372,299.52,323.5397,9002,323.50
2024-01-262,3002,316.52,2692,289572,2002,289
2024-01-252,2502,3052,2442,280.51,216,4002,280.50
2024-01-242,251.52,2942,2402,2401,948,1002,240
2024-01-232,466.52,5042,4662,501.5171,2002,501.50
2024-01-222,4602,474.52,453.52,466.5103,2002,466.50
2024-01-192,4572,4612,4422,453152,2002,453
2024-01-182,4592,460.52,442.52,457193,7002,457
2024-01-172,480.52,4952,4562,459139,2002,459
2024-01-162,498.52,5092,4672,467100,1002,467
2024-01-152,4822,498.52,4602,498.5101,5002,498.50
2024-01-122,498.52,508.52,479.52,482.5125,2002,482.50
2024-01-112,5152,5202,496.52,496.5151,7002,496.50
2024-01-102,5002,516.52,4872,508181,7002,508
2024-01-092,4832,496.52,468.52,490.5190,7002,490.50
2024-01-052,4702,4912,458.52,480.5236,7002,480.50
2024-01-042,4302,4622,411.52,455.5188,0002,455.50

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