2607 不二製油グループ本社(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-132,6502,763.52,6462,733975,8002,733
2025-02-122,7602,779.52,5842,595.51,282,9002,595.50
2025-02-103,0303,0452,751.52,755.51,759,1002,755.50
2025-02-073,1663,1893,1163,159354,3003,159
2025-02-063,1963,2263,1963,196176,8003,196
2025-02-053,2053,2203,1813,196170,9003,196
2025-02-043,2993,3003,1953,212319,9003,212
2025-02-033,3323,3453,2553,266378,7003,266
2025-01-313,3773,3833,3493,373257,6003,373
2025-01-303,3853,4223,3813,413121,6003,413
2025-01-293,4043,4163,3863,39692,5003,396
2025-01-283,3773,4313,3773,416121,1003,416
2025-01-273,4253,4303,3783,385203,1003,385
2025-01-243,4753,4753,4233,425299,6003,425
2025-01-233,3953,4283,3583,407320,4003,407
2025-01-223,3153,3453,3153,329148,2003,329
2025-01-213,3353,3403,2753,295139,3003,295
2025-01-203,2373,2943,2333,285200,7003,285
2025-01-173,2553,2553,1813,220216,0003,220
2025-01-163,2503,2673,2183,252242,4003,252
2025-01-153,3253,3403,2643,277215,0003,277
2025-01-143,3613,3623,3103,325155,9003,325
2025-01-103,4433,4433,3583,371224,2003,371
2025-01-093,4503,4603,4193,443167,2003,443
2025-01-083,4293,4383,3843,421242,4003,421
2025-01-073,4303,4543,4183,427228,8003,427
2025-01-063,5503,5543,4343,434251,1003,434

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