2607 不二製油グループ本社(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,960	2,967	2,945	2,953	106,500	2,953
2021-04-16	2,985	2,985	2,947	2,977	107,700	2,977
2021-04-15	2,933	2,979	2,933	2,969	173,600	2,969
2021-04-14	2,889	2,935	2,881	2,931	179,600	2,931
2021-04-13	2,944	2,953	2,894	2,896	124,700	2,896
2021-04-12	2,957	2,969	2,911	2,916	145,900	2,916
2021-04-09	2,951	2,984	2,947	2,947	87,100	2,947
2021-04-08	2,984	2,984	2,924	2,926	158,900	2,926
2021-04-07	2,990	3,010	2,981	3,010	157,500	3,010
2021-04-06	2,990	2,995	2,935	2,935	155,700	2,935
2021-04-05	2,987	2,987	2,963	2,969	69,100	2,969
2021-04-02	2,983	2,994	2,962	2,963	92,100	2,963
2021-04-01	2,964	2,987	2,960	2,970	128,800	2,970
2021-03-31	3,020	3,020	2,953	2,953	297,600	2,953
2021-03-30	3,095	3,095	3,045	3,070	136,000	3,070
2021-03-29	3,150	3,170	3,110	3,140	241,100	3,140
2021-03-26	3,135	3,150	3,115	3,115	160,600	3,115
2021-03-25	3,065	3,115	3,065	3,100	111,300	3,100
2021-03-24	3,110	3,115	3,050	3,070	188,700	3,070
2021-03-23	3,160	3,170	3,120	3,120	104,500	3,120
2021-03-22	3,140	3,175	3,125	3,155	134,000	3,155
2021-03-19	3,135	3,165	3,120	3,140	244,700	3,140
2021-03-18	3,125	3,155	3,110	3,140	232,600	3,140
2021-03-17	3,105	3,125	3,095	3,115	118,100	3,115
2021-03-16	3,110	3,135	3,100	3,105	144,700	3,105
2021-03-15	3,060	3,135	3,050	3,135	185,900	3,135
2021-03-12	3,040	3,050	3,005	3,045	239,900	3,045
2021-03-11	3,060	3,080	3,045	3,060	164,600	3,060
2021-03-10	3,070	3,080	3,025	3,040	202,600	3,040
2021-03-09	3,060	3,100	3,040	3,100	225,300	3,100
2021-03-08	3,040	3,055	2,997	3,010	238,300	3,010
2021-03-05	3,010	3,015	2,968	3,015	240,500	3,015
2021-03-04	2,968	2,992	2,957	2,986	214,300	2,986
2021-03-03	3,010	3,015	2,961	2,996	334,400	2,996
2021-03-02	3,045	3,045	2,995	3,025	176,100	3,025
2021-03-01	2,993	3,060	2,993	3,055	168,300	3,055
2021-02-26	3,000	3,015	2,957	2,957	355,800	2,957
2021-02-25	3,090	3,090	3,025	3,025	325,400	3,025
2021-02-24	3,180	3,190	3,120	3,120	189,400	3,120
2021-02-22	3,220	3,250	3,180	3,190	238,800	3,190
2021-02-19	3,245	3,295	3,230	3,235	170,600	3,235
2021-02-18	3,330	3,330	3,285	3,295	126,800	3,295
2021-02-17	3,320	3,330	3,295	3,300	77,600	3,300
2021-02-16	3,320	3,330	3,300	3,320	111,000	3,320
2021-02-15	3,370	3,375	3,320	3,325	123,000	3,325
2021-02-12	3,400	3,400	3,300	3,325	219,100	3,325
2021-02-10	3,350	3,420	3,335	3,400	230,500	3,400
2021-02-09	3,305	3,335	3,285	3,330	197,600	3,330
2021-02-08	3,250	3,345	3,155	3,290	380,500	3,290
2021-02-05	3,180	3,300	3,175	3,260	453,800	3,260
2021-02-04	3,170	3,170	3,105	3,110	193,400	3,110
2021-02-03	3,135	3,180	3,135	3,180	89,100	3,180
2021-02-02	3,090	3,125	3,085	3,120	90,200	3,120
2021-02-01	3,040	3,130	3,035	3,110	177,100	3,110
2021-01-29	3,110	3,145	3,055	3,060	190,000	3,060
2021-01-28	3,125	3,140	3,110	3,125	194,300	3,125
2021-01-27	3,100	3,125	3,090	3,115	124,400	3,115
2021-01-26	3,060	3,075	3,035	3,065	100,000	3,065
2021-01-25	3,040	3,070	3,040	3,065	79,700	3,065
2021-01-22	3,005	3,065	3,000	3,035	112,000	3,035
2021-01-21	3,030	3,070	3,010	3,030	157,800	3,030
2021-01-20	2,991	3,040	2,981	3,030	136,300	3,030
2021-01-19	3,005	3,020	2,991	2,997	144,700	2,997
2021-01-18	2,990	3,015	2,972	2,990	115,000	2,990
2021-01-15	2,954	2,974	2,936	2,955	154,400	2,955
2021-01-14	2,972	3,000	2,920	2,936	196,100	2,936
2021-01-13	2,961	2,997	2,950	2,991	101,100	2,991
2021-01-12	3,010	3,010	2,971	2,979	163,400	2,979
2021-01-08	2,964	3,025	2,964	3,020	136,000	3,020
2021-01-07	2,940	2,981	2,930	2,962	132,900	2,962
2021-01-06	2,911	2,945	2,897	2,933	126,000	2,933
2021-01-05	2,901	2,931	2,893	2,902	93,900	2,902
2021-01-04	2,953	2,966	2,904	2,934	73,900	2,934

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