2607 不二製油グループ本社(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 2,025 | 2,042 | 2,024 | 2,038 | 77,300 | 2,038 |
2023-02-07 | 2,050 | 2,056 | 2,025 | 2,026 | 70,400 | 2,026 |
2023-02-06 | 2,021 | 2,044 | 2,021 | 2,044 | 87,000 | 2,044 |
2023-02-03 | 2,035 | 2,044 | 2,008 | 2,014 | 108,500 | 2,014 |
2023-02-02 | 2,048 | 2,053 | 2,035 | 2,035 | 108,100 | 2,035 |
2023-02-01 | 2,065 | 2,069 | 2,051 | 2,054 | 106,800 | 2,054 |
2023-01-31 | 2,030 | 2,063 | 2,025 | 2,057 | 145,700 | 2,057 |
2023-01-30 | 2,005 | 2,033 | 2,001 | 2,021 | 163,100 | 2,021 |
2023-01-27 | 2,027 | 2,027 | 2,012 | 2,015 | 86,100 | 2,015 |
2023-01-26 | 2,026 | 2,037 | 2,023 | 2,033 | 76,800 | 2,033 |
2023-01-25 | 2,012 | 2,024 | 2,005 | 2,019 | 89,900 | 2,019 |
2023-01-24 | 2,016 | 2,019 | 2,001 | 2,012 | 135,500 | 2,012 |
2023-01-23 | 1,991 | 2,027 | 1,981 | 2,013 | 120,000 | 2,013 |
2023-01-20 | 1,966 | 1,982 | 1,964 | 1,969 | 100,800 | 1,969 |
2023-01-19 | 1,968 | 1,970 | 1,954 | 1,963 | 126,700 | 1,963 |
2023-01-18 | 1,971 | 1,992 | 1,965 | 1,984 | 130,400 | 1,984 |
2023-01-17 | 1,956 | 1,975 | 1,956 | 1,971 | 95,900 | 1,971 |
2023-01-16 | 1,943 | 1,966 | 1,943 | 1,952 | 111,700 | 1,952 |
2023-01-13 | 1,953 | 1,965 | 1,948 | 1,953 | 147,400 | 1,953 |
2023-01-12 | 1,972 | 1,975 | 1,964 | 1,968 | 104,800 | 1,968 |
2023-01-11 | 1,982 | 1,997 | 1,971 | 1,971 | 138,700 | 1,971 |
2023-01-10 | 2,002 | 2,019 | 1,981 | 1,981 | 151,200 | 1,981 |
2023-01-06 | 1,984 | 2,012 | 1,984 | 2,002 | 182,200 | 2,002 |
2023-01-05 | 1,997 | 1,997 | 1,973 | 1,980 | 176,600 | 1,980 |
2023-01-04 | 2,050 | 2,050 | 1,996 | 1,998 | 160,700 | 1,998 |
分割・併合履歴 : [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株