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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,341 | 2,341 | 2,295.5 | 2,297.5 | 191,400 | 2,297.50 |
| 2024-04-24 | 2,318 | 2,318 | 2,287 | 2,302 | 188,200 | 2,302 |
| 2024-04-23 | 2,320 | 2,339 | 2,308 | 2,333 | 197,000 | 2,333 |
| 2024-04-22 | 2,295 | 2,336 | 2,290 | 2,329.5 | 144,300 | 2,329.50 |
| 2024-04-19 | 2,300.5 | 2,316.5 | 2,226 | 2,268 | 215,700 | 2,268 |
| 2024-04-18 | 2,310 | 2,323 | 2,297.5 | 2,309 | 147,300 | 2,309 |
| 2024-04-17 | 2,326.5 | 2,327 | 2,290 | 2,297.5 | 199,400 | 2,297.50 |
| 2024-04-16 | 2,355 | 2,359 | 2,325.5 | 2,333 | 116,700 | 2,333 |
| 2024-04-15 | 2,356 | 2,378.5 | 2,350 | 2,373 | 89,300 | 2,373 |
| 2024-04-12 | 2,384.5 | 2,384.5 | 2,357 | 2,362 | 126,900 | 2,362 |
| 2024-04-11 | 2,364.5 | 2,387.5 | 2,349 | 2,376.5 | 147,400 | 2,376.50 |
| 2024-04-10 | 2,362 | 2,378.5 | 2,357 | 2,377.5 | 75,800 | 2,377.50 |
| 2024-04-09 | 2,369 | 2,372 | 2,346.5 | 2,363.5 | 78,700 | 2,363.50 |
| 2024-04-08 | 2,367 | 2,375 | 2,347.5 | 2,360 | 79,600 | 2,360 |
| 2024-04-05 | 2,334 | 2,372 | 2,313.5 | 2,365 | 169,600 | 2,365 |
| 2024-04-04 | 2,371 | 2,385 | 2,354 | 2,357 | 168,500 | 2,357 |
| 2024-04-03 | 2,328.5 | 2,367 | 2,322.5 | 2,360 | 273,700 | 2,360 |
| 2024-04-02 | 2,391.5 | 2,395 | 2,330 | 2,331.5 | 274,800 | 2,331.50 |
| 2024-04-01 | 2,422 | 2,423 | 2,375.5 | 2,400 | 259,200 | 2,400 |
| 2024-03-29 | 2,369 | 2,411 | 2,367.5 | 2,390.5 | 444,300 | 2,390.50 |
| 2024-03-28 | 2,461 | 2,472 | 2,361.5 | 2,368 | 814,100 | 2,368 |
| 2024-03-27 | 2,613.5 | 2,630 | 2,585 | 2,606 | 438,900 | 2,606 |
| 2024-03-26 | 2,585 | 2,632 | 2,569.5 | 2,607 | 474,400 | 2,607 |
| 2024-03-25 | 2,525 | 2,635 | 2,508.5 | 2,621.5 | 735,700 | 2,621.50 |
| 2024-03-22 | 2,467 | 2,497 | 2,445.5 | 2,495.5 | 154,600 | 2,495.50 |
| 2024-03-21 | 2,470 | 2,480 | 2,441 | 2,459.5 | 207,300 | 2,459.50 |
| 2024-03-19 | 2,469 | 2,485.5 | 2,458 | 2,476.5 | 116,800 | 2,476.50 |
| 2024-03-18 | 2,460 | 2,481.5 | 2,439 | 2,474.5 | 205,900 | 2,474.50 |
| 2024-03-15 | 2,419 | 2,464 | 2,405.5 | 2,460 | 243,300 | 2,460 |
| 2024-03-14 | 2,408 | 2,446 | 2,408 | 2,442.5 | 200,400 | 2,442.50 |
| 2024-03-13 | 2,434 | 2,447 | 2,390 | 2,409.5 | 279,100 | 2,409.50 |
| 2024-03-12 | 2,343 | 2,406.5 | 2,333 | 2,399 | 272,100 | 2,399 |
| 2024-03-11 | 2,352 | 2,368 | 2,321.5 | 2,345.5 | 238,100 | 2,345.50 |
| 2024-03-08 | 2,331.5 | 2,362.5 | 2,320.5 | 2,353 | 258,800 | 2,353 |
| 2024-03-07 | 2,361 | 2,380 | 2,348 | 2,370 | 220,900 | 2,370 |
| 2024-03-06 | 2,380 | 2,385 | 2,360 | 2,361 | 251,100 | 2,361 |
| 2024-03-05 | 2,365 | 2,393.5 | 2,348 | 2,377.5 | 225,200 | 2,377.50 |
| 2024-03-04 | 2,478 | 2,478 | 2,391 | 2,395 | 241,500 | 2,395 |
| 2024-03-01 | 2,473 | 2,486.5 | 2,443 | 2,485.5 | 239,400 | 2,485.50 |
| 2024-02-29 | 2,475 | 2,519.5 | 2,473 | 2,503.5 | 294,200 | 2,503.50 |
| 2024-02-28 | 2,410 | 2,475 | 2,410 | 2,461.5 | 218,000 | 2,461.50 |
| 2024-02-27 | 2,437.5 | 2,448.5 | 2,410 | 2,419.5 | 145,300 | 2,419.50 |
| 2024-02-26 | 2,427.5 | 2,440 | 2,400.5 | 2,437.5 | 204,600 | 2,437.50 |
| 2024-02-22 | 2,380 | 2,421 | 2,372.5 | 2,418 | 184,600 | 2,418 |
| 2024-02-21 | 2,388.5 | 2,406.5 | 2,350 | 2,366 | 165,000 | 2,366 |
| 2024-02-20 | 2,397 | 2,410 | 2,360.5 | 2,382.5 | 199,200 | 2,382.50 |
| 2024-02-19 | 2,398 | 2,413 | 2,380 | 2,399 | 121,200 | 2,399 |
| 2024-02-16 | 2,388.5 | 2,416 | 2,365 | 2,403.5 | 198,800 | 2,403.50 |
| 2024-02-15 | 2,399 | 2,417 | 2,368 | 2,380 | 159,800 | 2,380 |
| 2024-02-14 | 2,414 | 2,426 | 2,378.5 | 2,404 | 221,300 | 2,404 |
| 2024-02-13 | 2,418.5 | 2,439.5 | 2,380 | 2,431 | 289,100 | 2,431 |
| 2024-02-09 | 2,325.5 | 2,409 | 2,320.5 | 2,397.5 | 544,500 | 2,397.50 |
| 2024-02-08 | 2,370.5 | 2,370.5 | 2,320.5 | 2,320.5 | 236,900 | 2,320.50 |
| 2024-02-07 | 2,386.5 | 2,394 | 2,355 | 2,358 | 192,700 | 2,358 |
| 2024-02-06 | 2,350 | 2,381 | 2,329.5 | 2,370.5 | 316,000 | 2,370.50 |
| 2024-02-05 | 2,357 | 2,381.5 | 2,342.5 | 2,364.5 | 262,800 | 2,364.50 |
| 2024-02-02 | 2,429.5 | 2,434 | 2,338.5 | 2,358.5 | 362,700 | 2,358.50 |
| 2024-02-01 | 2,379.5 | 2,412.5 | 2,371.5 | 2,408.5 | 386,000 | 2,408.50 |
| 2024-01-31 | 2,340 | 2,380 | 2,332 | 2,372.5 | 261,200 | 2,372.50 |
| 2024-01-30 | 2,342 | 2,368 | 2,342 | 2,343.5 | 429,900 | 2,343.50 |
| 2024-01-29 | 2,314 | 2,337 | 2,299.5 | 2,323.5 | 397,900 | 2,323.50 |
| 2024-01-26 | 2,300 | 2,316.5 | 2,269 | 2,289 | 572,200 | 2,289 |
| 2024-01-25 | 2,250 | 2,305 | 2,244 | 2,280.5 | 1,216,400 | 2,280.50 |
| 2024-01-24 | 2,251.5 | 2,294 | 2,240 | 2,240 | 1,948,100 | 2,240 |
| 2024-01-23 | 2,466.5 | 2,504 | 2,466 | 2,501.5 | 171,200 | 2,501.50 |
| 2024-01-22 | 2,460 | 2,474.5 | 2,453.5 | 2,466.5 | 103,200 | 2,466.50 |
| 2024-01-19 | 2,457 | 2,461 | 2,442 | 2,453 | 152,200 | 2,453 |
| 2024-01-18 | 2,459 | 2,460.5 | 2,442.5 | 2,457 | 193,700 | 2,457 |
| 2024-01-17 | 2,480.5 | 2,495 | 2,456 | 2,459 | 139,200 | 2,459 |
| 2024-01-16 | 2,498.5 | 2,509 | 2,467 | 2,467 | 100,100 | 2,467 |
| 2024-01-15 | 2,482 | 2,498.5 | 2,460 | 2,498.5 | 101,500 | 2,498.50 |
| 2024-01-12 | 2,498.5 | 2,508.5 | 2,479.5 | 2,482.5 | 125,200 | 2,482.50 |
| 2024-01-11 | 2,515 | 2,520 | 2,496.5 | 2,496.5 | 151,700 | 2,496.50 |
| 2024-01-10 | 2,500 | 2,516.5 | 2,487 | 2,508 | 181,700 | 2,508 |
| 2024-01-09 | 2,483 | 2,496.5 | 2,468.5 | 2,490.5 | 190,700 | 2,490.50 |
| 2024-01-05 | 2,470 | 2,491 | 2,458.5 | 2,480.5 | 236,700 | 2,480.50 |
| 2024-01-04 | 2,430 | 2,462 | 2,411.5 | 2,455.5 | 188,000 | 2,455.50 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
