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
2023-02-08	2,025	2,042	2,024	2,038	77,300	2,038
2023-02-07	2,050	2,056	2,025	2,026	70,400	2,026
2023-02-06	2,021	2,044	2,021	2,044	87,000	2,044
2023-02-03	2,035	2,044	2,008	2,014	108,500	2,014
2023-02-02	2,048	2,053	2,035	2,035	108,100	2,035
2023-02-01	2,065	2,069	2,051	2,054	106,800	2,054
2023-01-31	2,030	2,063	2,025	2,057	145,700	2,057
2023-01-30	2,005	2,033	2,001	2,021	163,100	2,021
2023-01-27	2,027	2,027	2,012	2,015	86,100	2,015
2023-01-26	2,026	2,037	2,023	2,033	76,800	2,033
2023-01-25	2,012	2,024	2,005	2,019	89,900	2,019
2023-01-24	2,016	2,019	2,001	2,012	135,500	2,012
2023-01-23	1,991	2,027	1,981	2,013	120,000	2,013
2023-01-20	1,966	1,982	1,964	1,969	100,800	1,969
2023-01-19	1,968	1,970	1,954	1,963	126,700	1,963
2023-01-18	1,971	1,992	1,965	1,984	130,400	1,984
2023-01-17	1,956	1,975	1,956	1,971	95,900	1,971
2023-01-16	1,943	1,966	1,943	1,952	111,700	1,952
2023-01-13	1,953	1,965	1,948	1,953	147,400	1,953
2023-01-12	1,972	1,975	1,964	1,968	104,800	1,968
2023-01-11	1,982	1,997	1,971	1,971	138,700	1,971
2023-01-10	2,002	2,019	1,981	1,981	151,200	1,981
2023-01-06	1,984	2,012	1,984	2,002	182,200	2,002
2023-01-05	1,997	1,997	1,973	1,980	176,600	1,980
2023-01-04	2,050	2,050	1,996	1,998	160,700	1,998

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