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
2021-08-032,5412,5582,5222,53086,0002,530
2021-08-022,5212,5822,5212,570145,1002,570
2021-07-302,5202,5242,4772,478178,4002,478
2021-07-292,5372,5572,5222,522120,8002,522
2021-07-282,5502,5622,5412,549146,4002,549
2021-07-272,5812,5872,5582,579100,6002,579
2021-07-262,6092,6132,5612,563101,1002,563
2021-07-212,5702,5772,5502,563115,0002,563
2021-07-202,5272,5582,5212,549122,9002,549
2021-07-192,5402,5582,5352,540110,3002,540
2021-07-162,5392,5832,5352,564123,3002,564
2021-07-152,6092,6192,5632,567137,2002,567
2021-07-142,5462,5962,5402,589137,6002,589
2021-07-132,5492,5742,5422,574189,4002,574
2021-07-122,5242,5462,5212,540152,7002,540
2021-07-092,4952,5172,4702,510305,9002,510
2021-07-082,5202,5342,5062,506267,1002,506
2021-07-072,5602,5812,5342,538236,5002,538
2021-07-062,6172,6172,5822,588212,2002,588
2021-07-052,6142,6282,6112,617137,7002,617
2021-07-022,6322,6532,6322,651128,9002,651
2021-07-012,6432,6582,6292,640136,2002,640
2021-06-302,6962,7032,6432,643201,7002,643
2021-06-292,6882,6892,6552,668211,5002,668
2021-06-282,7152,7192,6822,716159,2002,716
2021-06-252,6962,7202,6882,715179,3002,715
2021-06-242,6762,6992,6722,69971,6002,699
2021-06-232,6862,7032,6742,690103,5002,690
2021-06-222,7052,7152,6812,700132,2002,700
2021-06-212,7102,7102,6412,651236,4002,651
2021-06-182,7562,7682,7272,736292,1002,736
2021-06-172,7742,7902,7582,758120,1002,758
2021-06-162,8092,8142,7752,784155,6002,784
2021-06-152,7762,8082,7722,794164,8002,794
2021-06-142,7862,7892,7412,765110,8002,765
2021-06-112,7672,7832,7382,747235,5002,747
2021-06-102,7402,7902,7322,775277,8002,775
2021-06-092,6912,7522,6842,740254,8002,740
2021-06-082,7002,7002,6732,691204,9002,691
2021-06-072,6582,7052,6532,700235,1002,700
2021-06-042,6892,7122,6462,656467,9002,656
2021-06-032,6312,7182,6312,716337,4002,716
2021-06-022,7252,7322,6542,656527,7002,656
2021-06-012,7582,7682,7422,764150,1002,764
2021-05-312,7602,7982,7532,757216,3002,757
2021-05-282,7632,7892,7622,784153,9002,784
2021-05-272,7362,7442,7202,721480,6002,721
2021-05-262,7542,7692,7462,746227,4002,746
2021-05-252,7612,7762,7542,772229,1002,772
2021-05-242,7722,8012,7702,794221,8002,794
2021-05-212,7742,7902,7672,785113,1002,785
2021-05-202,7602,7942,7602,760144,3002,760
2021-05-192,8002,8012,7652,773309,3002,773
2021-05-182,8292,8412,8122,829186,6002,829
2021-05-172,8972,9002,8282,841190,8002,841
2021-05-142,8502,9302,8412,921248,7002,921
2021-05-132,7982,8852,7972,850249,1002,850
2021-05-122,8552,8882,8082,811274,9002,811
2021-05-112,8392,8502,8112,813156,4002,813
2021-05-102,8232,8552,8102,842176,8002,842
2021-05-072,8312,8432,8112,819171,2002,819
2021-05-062,8302,8472,8082,820230,4002,820
2021-04-302,8072,8352,7902,815216,8002,815
2021-04-282,8442,8442,7942,799217,7002,799
2021-04-272,8802,8802,8472,851123,6002,851
2021-04-262,8802,8832,8552,860112,2002,860
2021-04-232,9282,9302,8922,898165,3002,898
2021-04-222,8762,9172,8762,902129,0002,902
2021-04-212,8752,8992,8482,894167,9002,894
2021-04-202,9282,9302,8922,904154,1002,904
2021-04-192,9602,9672,9452,953106,5002,953
2021-04-162,9852,9852,9472,977107,7002,977
2021-04-152,9332,9792,9332,969173,6002,969
2021-04-142,8892,9352,8812,931179,6002,931
2021-04-132,9442,9532,8942,896124,7002,896
2021-04-122,9572,9692,9112,916145,9002,916
2021-04-092,9512,9842,9472,94787,1002,947
2021-04-082,9842,9842,9242,926158,9002,926
2021-04-072,9903,0102,9813,010157,5003,010
2021-04-062,9902,9952,9352,935155,7002,935
2021-04-052,9872,9872,9632,96969,1002,969
2021-04-022,9832,9942,9622,96392,1002,963
2021-04-012,9642,9872,9602,970128,8002,970
2021-03-313,0203,0202,9532,953297,6002,953
2021-03-303,0953,0953,0453,070136,0003,070
2021-03-293,1503,1703,1103,140241,1003,140
2021-03-263,1353,1503,1153,115160,6003,115
2021-03-253,0653,1153,0653,100111,3003,100
2021-03-243,1103,1153,0503,070188,7003,070
2021-03-233,1603,1703,1203,120104,5003,120
2021-03-223,1403,1753,1253,155134,0003,155
2021-03-193,1353,1653,1203,140244,7003,140
2021-03-183,1253,1553,1103,140232,6003,140
2021-03-173,1053,1253,0953,115118,1003,115
2021-03-163,1103,1353,1003,105144,7003,105
2021-03-153,0603,1353,0503,135185,9003,135
2021-03-123,0403,0503,0053,045239,9003,045
2021-03-113,0603,0803,0453,060164,6003,060
2021-03-103,0703,0803,0253,040202,6003,040
2021-03-093,0603,1003,0403,100225,3003,100
2021-03-083,0403,0552,9973,010238,3003,010
2021-03-053,0103,0152,9683,015240,5003,015
2021-03-042,9682,9922,9572,986214,3002,986
2021-03-033,0103,0152,9612,996334,4002,996
2021-03-023,0453,0452,9953,025176,1003,025
2021-03-012,9933,0602,9933,055168,3003,055
2021-02-263,0003,0152,9572,957355,8002,957
2021-02-253,0903,0903,0253,025325,4003,025
2021-02-243,1803,1903,1203,120189,4003,120
2021-02-223,2203,2503,1803,190238,8003,190
2021-02-193,2453,2953,2303,235170,6003,235
2021-02-183,3303,3303,2853,295126,8003,295
2021-02-173,3203,3303,2953,30077,6003,300
2021-02-163,3203,3303,3003,320111,0003,320
2021-02-153,3703,3753,3203,325123,0003,325
2021-02-123,4003,4003,3003,325219,1003,325
2021-02-103,3503,4203,3353,400230,5003,400
2021-02-093,3053,3353,2853,330197,6003,330
2021-02-083,2503,3453,1553,290380,5003,290
2021-02-053,1803,3003,1753,260453,8003,260
2021-02-043,1703,1703,1053,110193,4003,110
2021-02-033,1353,1803,1353,18089,1003,180
2021-02-023,0903,1253,0853,12090,2003,120
2021-02-013,0403,1303,0353,110177,1003,110
2021-01-293,1103,1453,0553,060190,0003,060
2021-01-283,1253,1403,1103,125194,3003,125
2021-01-273,1003,1253,0903,115124,4003,115
2021-01-263,0603,0753,0353,065100,0003,065
2021-01-253,0403,0703,0403,06579,7003,065
2021-01-223,0053,0653,0003,035112,0003,035
2021-01-213,0303,0703,0103,030157,8003,030
2021-01-202,9913,0402,9813,030136,3003,030
2021-01-193,0053,0202,9912,997144,7002,997
2021-01-182,9903,0152,9722,990115,0002,990
2021-01-152,9542,9742,9362,955154,4002,955
2021-01-142,9723,0002,9202,936196,1002,936
2021-01-132,9612,9972,9502,991101,1002,991
2021-01-123,0103,0102,9712,979163,4002,979
2021-01-082,9643,0252,9643,020136,0003,020
2021-01-072,9402,9812,9302,962132,9002,962
2021-01-062,9112,9452,8972,933126,0002,933
2021-01-052,9012,9312,8932,90293,9002,902
2021-01-042,9532,9662,9042,93473,9002,934

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