2607 不二製油グループ本社(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-232,321.52,357.52,3132,356.5155,0002,356.50
2024-05-222,341.52,366.52,3232,323106,7002,323
2024-05-212,3472,3672,3372,348.5124,3002,348.50
2024-05-202,345.52,3802,3452,355.5147,4002,355.50
2024-05-172,314.52,357.52,3112,352227,4002,352
2024-05-162,364.52,379.52,3022,314.5214,8002,314.50
2024-05-152,3962,408.52,380.52,390.5183,6002,390.50
2024-05-142,393.52,429.52,388.52,394.5127,6002,394.50
2024-05-132,4002,433.52,3652,411284,3002,411
2024-05-102,4042,4252,334.52,393511,6002,393
2024-05-092,3362,3562,3222,354237,0002,354
2024-05-082,344.52,3542,3152,326.5163,1002,326.50
2024-05-072,326.52,346.52,3232,335130,3002,335
2024-05-022,3492,3712,3472,369.5148,7002,369.50
2024-05-012,3202,358.52,300.52,356.5206,8002,356.50
2024-04-302,3402,3792,2982,321207,5002,321
2024-04-262,2902,3142,2542,302.5162,0002,302.50
2024-04-252,3412,3412,295.52,297.5191,4002,297.50
2024-04-242,3182,3182,2872,302188,2002,302
2024-04-232,3202,3392,3082,333197,0002,333
2024-04-222,2952,3362,2902,329.5144,3002,329.50
2024-04-192,300.52,316.52,2262,268215,7002,268
2024-04-182,3102,3232,297.52,309147,3002,309
2024-04-172,326.52,3272,2902,297.5199,4002,297.50
2024-04-162,3552,3592,325.52,333116,7002,333
2024-04-152,3562,378.52,3502,37389,3002,373
2024-04-122,384.52,384.52,3572,362126,9002,362
2024-04-112,364.52,387.52,3492,376.5147,4002,376.50
2024-04-102,3622,378.52,3572,377.575,8002,377.50
2024-04-092,3692,3722,346.52,363.578,7002,363.50
2024-04-082,3672,3752,347.52,36079,6002,360
2024-04-052,3342,3722,313.52,365169,6002,365
2024-04-042,3712,3852,3542,357168,5002,357
2024-04-032,328.52,3672,322.52,360273,7002,360
2024-04-022,391.52,3952,3302,331.5274,8002,331.50
2024-04-012,4222,4232,375.52,400259,2002,400
2024-03-292,3692,4112,367.52,390.5444,3002,390.50
2024-03-282,4612,4722,361.52,368814,1002,368
2024-03-272,613.52,6302,5852,606438,9002,606
2024-03-262,5852,6322,569.52,607474,4002,607
2024-03-252,5252,6352,508.52,621.5735,7002,621.50
2024-03-222,4672,4972,445.52,495.5154,6002,495.50
2024-03-212,4702,4802,4412,459.5207,3002,459.50
2024-03-192,4692,485.52,4582,476.5116,8002,476.50
2024-03-182,4602,481.52,4392,474.5205,9002,474.50
2024-03-152,4192,4642,405.52,460243,3002,460
2024-03-142,4082,4462,4082,442.5200,4002,442.50
2024-03-132,4342,4472,3902,409.5279,1002,409.50
2024-03-122,3432,406.52,3332,399272,1002,399
2024-03-112,3522,3682,321.52,345.5238,1002,345.50
2024-03-082,331.52,362.52,320.52,353258,8002,353
2024-03-072,3612,3802,3482,370220,9002,370
2024-03-062,3802,3852,3602,361251,1002,361
2024-03-052,3652,393.52,3482,377.5225,2002,377.50
2024-03-042,4782,4782,3912,395241,5002,395
2024-03-012,4732,486.52,4432,485.5239,4002,485.50
2024-02-292,4752,519.52,4732,503.5294,2002,503.50
2024-02-282,4102,4752,4102,461.5218,0002,461.50
2024-02-272,437.52,448.52,4102,419.5145,3002,419.50
2024-02-262,427.52,4402,400.52,437.5204,6002,437.50
2024-02-222,3802,4212,372.52,418184,6002,418
2024-02-212,388.52,406.52,3502,366165,0002,366
2024-02-202,3972,4102,360.52,382.5199,2002,382.50
2024-02-192,3982,4132,3802,399121,2002,399
2024-02-162,388.52,4162,3652,403.5198,8002,403.50
2024-02-152,3992,4172,3682,380159,8002,380
2024-02-142,4142,4262,378.52,404221,3002,404
2024-02-132,418.52,439.52,3802,431289,1002,431
2024-02-092,325.52,4092,320.52,397.5544,5002,397.50
2024-02-082,370.52,370.52,320.52,320.5236,9002,320.50
2024-02-072,386.52,3942,3552,358192,7002,358
2024-02-062,3502,3812,329.52,370.5316,0002,370.50
2024-02-052,3572,381.52,342.52,364.5262,8002,364.50
2024-02-022,429.52,4342,338.52,358.5362,7002,358.50
2024-02-012,379.52,412.52,371.52,408.5386,0002,408.50
2024-01-312,3402,3802,3322,372.5261,2002,372.50
2024-01-302,3422,3682,3422,343.5429,9002,343.50
2024-01-292,3142,3372,299.52,323.5397,9002,323.50
2024-01-262,3002,316.52,2692,289572,2002,289
2024-01-252,2502,3052,2442,280.51,216,4002,280.50
2024-01-242,251.52,2942,2402,2401,948,1002,240
2024-01-232,466.52,5042,4662,501.5171,2002,501.50
2024-01-222,4602,474.52,453.52,466.5103,2002,466.50
2024-01-192,4572,4612,4422,453152,2002,453
2024-01-182,4592,460.52,442.52,457193,7002,457
2024-01-172,480.52,4952,4562,459139,2002,459
2024-01-162,498.52,5092,4672,467100,1002,467
2024-01-152,4822,498.52,4602,498.5101,5002,498.50
2024-01-122,498.52,508.52,479.52,482.5125,2002,482.50
2024-01-112,5152,5202,496.52,496.5151,7002,496.50
2024-01-102,5002,516.52,4872,508181,7002,508
2024-01-092,4832,496.52,468.52,490.5190,7002,490.50
2024-01-052,4702,4912,458.52,480.5236,7002,480.50
2024-01-042,4302,4622,411.52,455.5188,0002,455.50

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