2607 不二製油グループ本社(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-252,9853,0052,9212,925319,3002,925
2020-11-243,0153,0252,9862,988216,0002,988
2020-11-203,0253,0402,9873,015150,0003,015
2020-11-192,9933,0252,9743,025190,7003,025
2020-11-182,9733,0052,9522,995214,1002,995
2020-11-173,0353,0402,9802,997258,8002,997
2020-11-163,0603,0602,9673,010352,0003,010
2020-11-133,0903,0903,0153,020141,7003,020
2020-11-123,1403,1503,0753,095186,5003,095
2020-11-113,0953,1203,0503,110309,5003,110
2020-11-103,0603,0953,0153,055333,1003,055
2020-11-092,9703,1002,9513,085708,0003,085
2020-11-063,4503,4753,4153,430221,0003,430
2020-11-053,3953,4403,3803,430163,0003,430
2020-11-043,4003,4153,3603,410165,3003,410
2020-11-023,2703,3703,2553,345160,0003,345
2020-10-303,3853,3853,2903,300137,1003,300
2020-10-293,3703,4153,3703,390125,2003,390
2020-10-283,3653,4053,3403,395108,1003,395
2020-10-273,3953,3953,3303,36581,9003,365
2020-10-263,3853,3853,3453,365129,3003,365
2020-10-233,3553,4403,3553,405168,3003,405
2020-10-223,3303,3603,3203,340117,8003,340
2020-10-213,2853,3403,2853,325111,5003,325
2020-10-203,3003,3403,2803,295108,5003,295
2020-10-193,3453,4003,3303,335138,6003,335
2020-10-163,3253,3603,3153,34089,5003,340
2020-10-153,3753,3803,2953,310141,6003,310
2020-10-143,3553,3853,3253,365165,7003,365
2020-10-133,4053,4053,3503,365157,7003,365
2020-10-123,4253,4353,3953,420100,6003,420
2020-10-093,4803,4803,4303,440100,8003,440
2020-10-083,4603,4903,4303,475166,9003,475
2020-10-073,4303,4903,4203,465262,1003,465
2020-10-063,3703,4203,3603,390167,4003,390
2020-10-053,3003,3853,3003,345192,4003,345
2020-10-023,3053,3103,1903,215240,7003,215
2020-09-303,4003,4103,3053,310166,2003,310
2020-09-293,3903,4153,3503,395143,3003,395
2020-09-283,3703,4503,3703,440222,7003,440
2020-09-253,3003,3653,2903,340167,4003,340
2020-09-243,2553,2953,2553,275160,0003,275
2020-09-233,2103,2553,1803,240148,7003,240
2020-09-183,2303,2853,2303,280204,0003,280
2020-09-173,2403,2453,2203,23596,4003,235
2020-09-163,2203,2703,2103,240143,9003,240
2020-09-153,2103,2253,1953,215109,1003,215
2020-09-143,1853,2303,1603,230147,3003,230
2020-09-113,1453,1553,1103,155174,1003,155
2020-09-103,0703,1203,0453,120122,7003,120
2020-09-093,0253,0753,0153,070161,3003,070
2020-09-083,0653,0903,0203,090123,1003,090
2020-09-073,0603,0903,0303,045113,8003,045
2020-09-043,0653,1003,0653,070115,4003,070
2020-09-033,1203,1203,0703,100104,6003,100
2020-09-023,0453,1053,0253,105225,2003,105
2020-09-013,0853,0853,0453,06599,1003,065
2020-08-313,0753,1253,0653,110142,8003,110
2020-08-283,0803,1203,0353,075196,8003,075
2020-08-273,0903,0903,0653,075130,7003,075
2020-08-263,0603,0853,0403,05589,0003,055
2020-08-253,0903,0903,0453,075221,8003,075
2020-08-243,0353,0503,0203,025123,8003,025
2020-08-213,0703,0703,0153,025208,2003,025
2020-08-203,0253,0353,0003,000134,2003,000
2020-08-193,0553,0553,0103,040214,9003,040
2020-08-183,0503,1003,0203,080320,3003,080
2020-08-173,0103,0152,9853,005128,8003,005
2020-08-143,0053,0302,9902,998249,4002,998
2020-08-132,9933,0152,9683,005269,0003,005
2020-08-122,8953,0152,8952,998583,4002,998
2020-08-112,8422,9002,8292,899264,9002,899
2020-08-072,9192,9222,8312,840338,1002,840
2020-08-062,8872,9622,8802,922599,5002,922
2020-08-052,9002,9172,8582,883415,2002,883
2020-08-042,8402,9072,8402,907256,9002,907
2020-08-032,8292,8552,8172,842267,4002,842
2020-07-312,8662,8662,8022,808287,8002,808
2020-07-302,8822,8912,8542,866156,6002,866
2020-07-292,8662,8992,8542,883249,9002,883
2020-07-282,8612,8942,8492,871171,9002,871
2020-07-272,7792,8492,7792,849328,8002,849
2020-07-222,8632,8682,8252,825243,3002,825
2020-07-212,8752,8772,8452,870257,5002,870
2020-07-202,8912,9132,8772,912241,9002,912
2020-07-172,8592,8952,8592,891241,5002,891
2020-07-162,8762,8902,8402,848268,0002,848
2020-07-152,8762,8802,8372,867232,9002,867
2020-07-142,8532,8802,8172,837320,7002,837
2020-07-132,8192,9132,8132,899325,3002,899
2020-07-102,8082,8242,7862,786380,5002,786
2020-07-092,9972,9972,7902,834917,4002,834
2020-07-082,7792,8052,7472,747168,0002,747
2020-07-072,7682,7822,7322,757182,6002,757
2020-07-062,7642,8112,7562,791221,3002,791
2020-07-032,7552,7682,7242,740161,2002,740
2020-07-022,7712,7812,7392,758266,9002,758
2020-07-012,7762,7902,7202,731247,6002,731
2020-06-302,7992,8232,7612,772257,8002,772
2020-06-292,7942,8032,7672,778221,0002,778
2020-06-262,8462,8462,8172,829317,2002,829
2020-06-252,7902,8272,7902,799353,0002,799
2020-06-242,8602,8662,7872,796318,6002,796
2020-06-232,8712,8742,8032,841381,1002,841
2020-06-222,8692,8922,8612,881228,3002,881
2020-06-192,8832,8992,8552,879309,7002,879
2020-06-182,8102,8502,7932,850367,0002,850
2020-06-172,7822,8282,7702,823406,6002,823
2020-06-162,7282,7802,7222,770441,5002,770
2020-06-152,7402,7662,7132,713459,7002,713
2020-06-122,7002,7472,6912,719573,6002,719
2020-06-112,9032,9112,8312,832348,5002,832
2020-06-102,8602,9152,8602,904274,6002,904
2020-06-092,9342,9342,8762,882397,4002,882
2020-06-082,9122,9162,8672,907359,6002,907
2020-06-052,9002,9192,8692,899345,6002,899
2020-06-042,8602,9112,8472,898418,7002,898
2020-06-032,9262,9262,8672,876270,8002,876
2020-06-022,9002,9102,8572,903302,6002,903
2020-06-012,8972,9112,8452,859386,7002,859
2020-05-292,8222,8972,8192,891745,6002,891
2020-05-282,7902,8152,7692,814313,9002,814
2020-05-272,7392,7772,7332,777339,2002,777
2020-05-262,7632,7822,7352,779241,6002,779
2020-05-252,7482,7662,7222,737287,0002,737
2020-05-222,7302,7382,6972,705373,2002,705
2020-05-212,7382,7672,7012,751432,4002,751
2020-05-202,8132,8292,7782,788328,3002,788
2020-05-192,7972,8102,7722,784382,6002,784
2020-05-182,7282,7872,7272,784445,8002,784
2020-05-152,6762,7162,6392,701485,5002,701
2020-05-142,6392,7142,6372,696580,9002,696
2020-05-132,5672,6602,5442,652671,8002,652
2020-05-122,6052,6392,6052,637414,6002,637
2020-05-112,5312,5762,5242,555425,2002,555
2020-05-082,5242,5552,5032,520506,8002,520
2020-05-072,4532,4922,4532,480597,8002,480
2020-05-012,5082,5502,4742,490681,7002,490
2020-04-302,5742,5912,5092,514570,3002,514
2020-04-282,5322,5762,4692,567540,6002,567
2020-04-272,5522,5772,5322,549562,3002,549
2020-04-242,6052,6312,5602,602497,1002,602
2020-04-232,6302,6652,6302,655239,4002,655
2020-04-222,6282,6632,6182,648272,8002,648
2020-04-212,6612,6952,6522,674224,1002,674
2020-04-202,6312,6672,6312,661324,4002,661
2020-04-172,6862,7142,6462,660346,8002,660
2020-04-162,6522,6992,6392,699282,5002,699
2020-04-152,6462,6572,6202,637254,2002,637
2020-04-142,5652,6302,5652,624380,2002,624
2020-04-132,5512,6102,5402,570284,9002,570
2020-04-102,5092,5532,4612,546380,0002,546
2020-04-092,6012,6152,4912,536390,1002,536
2020-04-082,5972,6472,5652,618376,5002,618
2020-04-072,5802,6002,4992,552455,4002,552
2020-04-062,4972,5742,4912,552426,3002,552
2020-04-032,4762,5522,4372,469559,9002,469
2020-04-022,4932,5602,4802,529341,8002,529
2020-04-012,6002,6382,4802,501544,9002,501
2020-03-312,6922,6922,5962,608362,0002,608
2020-03-302,6202,6922,5832,692400,0002,692
2020-03-272,6002,7072,5912,707448,9002,707
2020-03-262,4912,6032,4532,576406,6002,576
2020-03-252,5322,5692,4912,557575,4002,557
2020-03-242,4442,4732,2762,360720,1002,360
2020-03-232,2932,3962,2402,3941,206,0002,394
2020-03-192,3712,4412,2652,426766,7002,426
2020-03-182,3302,3712,2712,274738,4002,274
2020-03-172,1002,3372,0842,309818,3002,309
2020-03-162,1812,2052,1122,123479,5002,123
2020-03-132,0612,2062,0152,1581,098,5002,158
2020-03-122,3992,4012,2712,311669,1002,311
2020-03-112,4062,5152,3992,468628,1002,468
2020-03-102,4102,4472,3292,404741,6002,404
2020-03-092,4602,4932,3982,421514,1002,421
2020-03-062,5262,5472,4922,510430,2002,510
2020-03-052,5462,5582,5212,527450,3002,527
2020-03-042,4322,5132,4232,487405,1002,487
2020-03-032,5962,5972,4742,479456,6002,479
2020-03-022,4552,5802,4512,546655,2002,546
2020-02-282,5502,5562,4742,505532,4002,505
2020-02-272,6352,6692,6252,634563,7002,634
2020-02-262,5612,6362,5602,624551,2002,624
2020-02-252,6412,6932,6002,604556,6002,604
2020-02-212,7502,7642,7412,752297,6002,752
2020-02-202,7622,7962,7412,748276,1002,748
2020-02-192,7732,7972,7562,779214,0002,779
2020-02-182,7742,7752,7362,757242,3002,757
2020-02-172,8012,8102,7622,773294,8002,773
2020-02-142,8572,8742,8362,843234,6002,843
2020-02-132,8742,8852,8482,860198,4002,860
2020-02-122,9052,9172,8762,876272,7002,876
2020-02-102,8882,9002,8712,900173,0002,900
2020-02-072,9362,9552,8972,901194,3002,901
2020-02-062,9252,9662,8972,951352,8002,951
2020-02-052,9252,9402,8802,886697,6002,886
2020-02-042,8002,8632,7812,847482,4002,847
2020-02-032,8212,8422,8102,835269,2002,835
2020-01-312,8102,8652,7972,848253,4002,848
2020-01-302,8102,8282,7692,781305,4002,781
2020-01-292,7882,8452,7842,844308,5002,844
2020-01-282,8312,8362,7852,809440,3002,809
2020-01-272,8612,8632,8202,851268,3002,851
2020-01-242,8982,9162,8862,890185,6002,890
2020-01-232,9122,9122,8772,889359,7002,889
2020-01-222,9442,9562,9372,950203,8002,950
2020-01-212,9772,9852,9472,955197,9002,955
2020-01-202,9882,9912,9722,980149,3002,980
2020-01-172,9652,9792,9472,954244,1002,954
2020-01-163,0053,0352,9702,991319,2002,991
2020-01-152,9853,0102,9723,010275,1003,010
2020-01-142,9982,9982,9642,986340,7002,986
2020-01-102,9582,9922,9522,982276,5002,982
2020-01-092,8932,9272,8882,927249,8002,927
2020-01-082,8602,8802,8512,874267,8002,874
2020-01-072,8752,9342,8642,929274,0002,929
2020-01-062,9002,9082,8482,848291,7002,848

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