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
2023-02-082,0252,0422,0242,03877,3002,038
2023-02-072,0502,0562,0252,02670,4002,026
2023-02-062,0212,0442,0212,04487,0002,044
2023-02-032,0352,0442,0082,014108,5002,014
2023-02-022,0482,0532,0352,035108,1002,035
2023-02-012,0652,0692,0512,054106,8002,054
2023-01-312,0302,0632,0252,057145,7002,057
2023-01-302,0052,0332,0012,021163,1002,021
2023-01-272,0272,0272,0122,01586,1002,015
2023-01-262,0262,0372,0232,03376,8002,033
2023-01-252,0122,0242,0052,01989,9002,019
2023-01-242,0162,0192,0012,012135,5002,012
2023-01-231,9912,0271,9812,013120,0002,013
2023-01-201,9661,9821,9641,969100,8001,969
2023-01-191,9681,9701,9541,963126,7001,963
2023-01-181,9711,9921,9651,984130,4001,984
2023-01-171,9561,9751,9561,97195,9001,971
2023-01-161,9431,9661,9431,952111,7001,952
2023-01-131,9531,9651,9481,953147,4001,953
2023-01-121,9721,9751,9641,968104,8001,968
2023-01-111,9821,9971,9711,971138,7001,971
2023-01-102,0022,0191,9811,981151,2001,981
2023-01-061,9842,0121,9842,002182,2002,002
2023-01-051,9971,9971,9731,980176,6001,980
2023-01-042,0502,0501,9961,998160,7001,998

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