2607 不二製油グループ本社(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 2,050 | 2,114 | 2,044 | 2,107 | 807,200 | 2,107 |
2022-06-23 | 1,974 | 2,037 | 1,971 | 2,027 | 545,800 | 2,027 |
2022-06-22 | 1,927 | 1,977 | 1,923 | 1,970 | 309,600 | 1,970 |
2022-06-21 | 1,906 | 1,947 | 1,850 | 1,919 | 398,100 | 1,919 |
2022-06-20 | 1,957 | 1,957 | 1,903 | 1,907 | 246,500 | 1,907 |
2022-06-17 | 1,861 | 1,920 | 1,861 | 1,917 | 302,700 | 1,917 |
2022-06-16 | 1,895 | 1,911 | 1,888 | 1,899 | 191,400 | 1,899 |
2022-06-15 | 1,885 | 1,907 | 1,864 | 1,867 | 273,300 | 1,867 |
2022-06-14 | 1,855 | 1,881 | 1,847 | 1,874 | 265,900 | 1,874 |
2022-06-13 | 1,817 | 1,856 | 1,817 | 1,853 | 169,400 | 1,853 |
2022-06-10 | 1,844 | 1,857 | 1,826 | 1,827 | 142,300 | 1,827 |
2022-06-09 | 1,864 | 1,877 | 1,852 | 1,863 | 144,900 | 1,863 |
2022-06-08 | 1,861 | 1,872 | 1,854 | 1,864 | 159,800 | 1,864 |
2022-06-07 | 1,855 | 1,862 | 1,841 | 1,842 | 274,200 | 1,842 |
2022-06-06 | 1,812 | 1,848 | 1,810 | 1,844 | 174,300 | 1,844 |
2022-06-03 | 1,813 | 1,830 | 1,803 | 1,817 | 145,600 | 1,817 |
2022-06-02 | 1,818 | 1,823 | 1,799 | 1,814 | 212,600 | 1,814 |
2022-06-01 | 1,769 | 1,840 | 1,769 | 1,818 | 278,200 | 1,818 |
2022-05-31 | 1,775 | 1,788 | 1,746 | 1,753 | 369,300 | 1,753 |
2022-05-30 | 1,761 | 1,789 | 1,758 | 1,780 | 259,000 | 1,780 |
2022-05-27 | 1,770 | 1,770 | 1,746 | 1,749 | 171,800 | 1,749 |
2022-05-26 | 1,756 | 1,778 | 1,752 | 1,753 | 113,800 | 1,753 |
2022-05-25 | 1,780 | 1,782 | 1,755 | 1,760 | 122,900 | 1,760 |
2022-05-24 | 1,809 | 1,811 | 1,775 | 1,775 | 106,100 | 1,775 |
2022-05-23 | 1,800 | 1,820 | 1,794 | 1,806 | 135,800 | 1,806 |
2022-05-20 | 1,768 | 1,782 | 1,764 | 1,769 | 231,200 | 1,769 |
2022-05-19 | 1,750 | 1,784 | 1,746 | 1,779 | 247,300 | 1,779 |
2022-05-18 | 1,831 | 1,834 | 1,787 | 1,804 | 262,600 | 1,804 |
2022-05-17 | 1,858 | 1,870 | 1,835 | 1,840 | 170,200 | 1,840 |
2022-05-16 | 1,853 | 1,864 | 1,842 | 1,855 | 225,400 | 1,855 |
2022-05-13 | 1,858 | 1,863 | 1,818 | 1,853 | 247,200 | 1,853 |
2022-05-12 | 1,847 | 1,853 | 1,813 | 1,822 | 274,600 | 1,822 |
2022-05-11 | 1,830 | 1,875 | 1,830 | 1,862 | 257,900 | 1,862 |
2022-05-10 | 1,826 | 1,866 | 1,806 | 1,860 | 254,800 | 1,860 |
2022-05-09 | 1,850 | 1,863 | 1,838 | 1,838 | 222,600 | 1,838 |
2022-05-06 | 1,822 | 1,856 | 1,810 | 1,842 | 212,600 | 1,842 |
2022-05-02 | 1,822 | 1,832 | 1,818 | 1,826 | 192,300 | 1,826 |
2022-04-28 | 1,767 | 1,841 | 1,765 | 1,841 | 408,400 | 1,841 |
2022-04-27 | 1,772 | 1,786 | 1,748 | 1,748 | 421,700 | 1,748 |
2022-04-26 | 1,791 | 1,800 | 1,770 | 1,790 | 376,800 | 1,790 |
2022-04-25 | 1,785 | 1,794 | 1,770 | 1,779 | 281,300 | 1,779 |
2022-04-22 | 1,799 | 1,819 | 1,795 | 1,807 | 311,100 | 1,807 |
2022-04-21 | 1,807 | 1,834 | 1,804 | 1,821 | 223,600 | 1,821 |
2022-04-20 | 1,789 | 1,813 | 1,782 | 1,805 | 265,300 | 1,805 |
2022-04-19 | 1,795 | 1,798 | 1,780 | 1,788 | 227,400 | 1,788 |
2022-04-18 | 1,796 | 1,797 | 1,754 | 1,781 | 226,200 | 1,781 |
2022-04-15 | 1,810 | 1,836 | 1,803 | 1,804 | 241,700 | 1,804 |
2022-04-14 | 1,826 | 1,844 | 1,826 | 1,841 | 315,900 | 1,841 |
2022-04-13 | 1,855 | 1,857 | 1,823 | 1,826 | 403,700 | 1,826 |
2022-04-12 | 1,886 | 1,896 | 1,851 | 1,855 | 330,600 | 1,855 |
2022-04-11 | 1,940 | 1,947 | 1,902 | 1,906 | 182,200 | 1,906 |
2022-04-08 | 1,941 | 1,950 | 1,921 | 1,940 | 227,300 | 1,940 |
2022-04-07 | 1,913 | 1,933 | 1,910 | 1,928 | 210,300 | 1,928 |
2022-04-06 | 1,993 | 2,001 | 1,952 | 1,953 | 192,100 | 1,953 |
2022-04-05 | 2,010 | 2,011 | 1,996 | 2,007 | 116,700 | 2,007 |
2022-04-04 | 1,998 | 2,017 | 1,986 | 2,008 | 117,100 | 2,008 |
2022-04-01 | 1,979 | 1,991 | 1,945 | 1,984 | 172,500 | 1,984 |
2022-03-31 | 1,991 | 2,004 | 1,980 | 1,980 | 178,800 | 1,980 |
2022-03-30 | 2,002 | 2,010 | 1,991 | 2,004 | 256,600 | 2,004 |
2022-03-29 | 2,030 | 2,031 | 2,012 | 2,026 | 235,500 | 2,026 |
2022-03-28 | 2,025 | 2,037 | 2,010 | 2,028 | 109,400 | 2,028 |
2022-03-25 | 2,030 | 2,032 | 2,001 | 2,013 | 129,700 | 2,013 |
2022-03-24 | 2,003 | 2,015 | 1,992 | 2,007 | 195,100 | 2,007 |
2022-03-23 | 2,018 | 2,036 | 2,007 | 2,026 | 130,400 | 2,026 |
2022-03-22 | 2,000 | 2,019 | 1,986 | 1,990 | 202,100 | 1,990 |
2022-03-18 | 1,990 | 2,010 | 1,966 | 1,978 | 441,400 | 1,978 |
2022-03-17 | 1,985 | 2,006 | 1,974 | 2,003 | 205,700 | 2,003 |
2022-03-16 | 2,000 | 2,008 | 1,984 | 1,992 | 149,700 | 1,992 |
2022-03-15 | 1,950 | 2,007 | 1,950 | 1,987 | 161,700 | 1,987 |
2022-03-14 | 1,952 | 1,972 | 1,932 | 1,947 | 181,200 | 1,947 |
2022-03-11 | 1,960 | 1,982 | 1,931 | 1,933 | 318,300 | 1,933 |
2022-03-10 | 1,961 | 2,006 | 1,956 | 1,999 | 305,500 | 1,999 |
2022-03-09 | 2,002 | 2,004 | 1,939 | 1,942 | 259,900 | 1,942 |
2022-03-08 | 2,073 | 2,092 | 2,012 | 2,016 | 245,600 | 2,016 |
2022-03-07 | 2,115 | 2,115 | 2,064 | 2,097 | 271,600 | 2,097 |
2022-03-04 | 2,191 | 2,192 | 2,140 | 2,142 | 196,600 | 2,142 |
2022-03-03 | 2,190 | 2,205 | 2,179 | 2,180 | 167,400 | 2,180 |
2022-03-02 | 2,191 | 2,202 | 2,178 | 2,191 | 176,700 | 2,191 |
2022-03-01 | 2,233 | 2,241 | 2,217 | 2,221 | 123,400 | 2,221 |
2022-02-28 | 2,202 | 2,243 | 2,201 | 2,233 | 174,700 | 2,233 |
2022-02-25 | 2,222 | 2,230 | 2,191 | 2,201 | 190,200 | 2,201 |
2022-02-24 | 2,234 | 2,261 | 2,216 | 2,256 | 133,600 | 2,256 |
2022-02-22 | 2,220 | 2,241 | 2,210 | 2,236 | 114,800 | 2,236 |
2022-02-21 | 2,250 | 2,250 | 2,227 | 2,236 | 100,800 | 2,236 |
2022-02-18 | 2,225 | 2,271 | 2,225 | 2,263 | 172,800 | 2,263 |
2022-02-17 | 2,249 | 2,264 | 2,212 | 2,231 | 307,300 | 2,231 |
2022-02-16 | 2,282 | 2,286 | 2,243 | 2,253 | 198,200 | 2,253 |
2022-02-15 | 2,224 | 2,265 | 2,223 | 2,265 | 323,400 | 2,265 |
2022-02-14 | 2,206 | 2,258 | 2,202 | 2,253 | 281,600 | 2,253 |
2022-02-10 | 2,189 | 2,217 | 2,174 | 2,215 | 409,000 | 2,215 |
2022-02-09 | 2,204 | 2,214 | 2,146 | 2,182 | 677,700 | 2,182 |
2022-02-08 | 2,322 | 2,350 | 2,311 | 2,330 | 240,600 | 2,330 |
2022-02-07 | 2,330 | 2,341 | 2,309 | 2,330 | 151,800 | 2,330 |
2022-02-04 | 2,355 | 2,380 | 2,302 | 2,330 | 173,700 | 2,330 |
2022-02-03 | 2,306 | 2,343 | 2,303 | 2,341 | 197,200 | 2,341 |
2022-02-02 | 2,277 | 2,320 | 2,258 | 2,313 | 276,100 | 2,313 |
2022-02-01 | 2,301 | 2,318 | 2,287 | 2,297 | 246,800 | 2,297 |
2022-01-31 | 2,305 | 2,334 | 2,305 | 2,317 | 165,200 | 2,317 |
2022-01-28 | 2,340 | 2,367 | 2,325 | 2,334 | 158,800 | 2,334 |
2022-01-27 | 2,380 | 2,380 | 2,331 | 2,360 | 208,100 | 2,360 |
2022-01-26 | 2,395 | 2,398 | 2,338 | 2,358 | 117,300 | 2,358 |
2022-01-25 | 2,336 | 2,368 | 2,319 | 2,362 | 91,200 | 2,362 |
2022-01-24 | 2,328 | 2,350 | 2,315 | 2,348 | 119,900 | 2,348 |
2022-01-21 | 2,263 | 2,323 | 2,256 | 2,318 | 105,600 | 2,318 |
2022-01-20 | 2,230 | 2,301 | 2,228 | 2,283 | 199,300 | 2,283 |
2022-01-19 | 2,294 | 2,300 | 2,238 | 2,244 | 261,500 | 2,244 |
2022-01-18 | 2,349 | 2,350 | 2,317 | 2,328 | 237,000 | 2,328 |
2022-01-17 | 2,342 | 2,377 | 2,341 | 2,356 | 97,900 | 2,356 |
2022-01-14 | 2,363 | 2,368 | 2,331 | 2,361 | 160,800 | 2,361 |
2022-01-13 | 2,380 | 2,381 | 2,363 | 2,369 | 82,100 | 2,369 |
2022-01-12 | 2,370 | 2,397 | 2,360 | 2,389 | 119,800 | 2,389 |
2022-01-11 | 2,366 | 2,369 | 2,329 | 2,358 | 139,200 | 2,358 |
2022-01-07 | 2,344 | 2,362 | 2,325 | 2,347 | 109,500 | 2,347 |
2022-01-06 | 2,370 | 2,393 | 2,339 | 2,347 | 140,600 | 2,347 |
2022-01-05 | 2,366 | 2,400 | 2,364 | 2,399 | 173,700 | 2,399 |
2022-01-04 | 2,353 | 2,368 | 2,331 | 2,357 | 112,400 | 2,357 |
分割・併合履歴 : [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株