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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,106 | 3,108 | 3,062 | 3,078 | 161,700 | 3,078 |
| 2024-07-25 | 3,126 | 3,145 | 3,093 | 3,106 | 190,900 | 3,106 |
| 2024-07-24 | 3,143 | 3,181 | 3,115 | 3,117 | 181,600 | 3,117 |
| 2024-07-23 | 3,155 | 3,211 | 3,135 | 3,135 | 178,900 | 3,135 |
| 2024-07-22 | 3,160 | 3,188 | 3,137 | 3,137 | 231,700 | 3,137 |
| 2024-07-19 | 3,150 | 3,161 | 3,113 | 3,147 | 216,900 | 3,147 |
| 2024-07-18 | 3,100 | 3,164 | 3,088 | 3,135 | 218,400 | 3,135 |
| 2024-07-17 | 3,067 | 3,109 | 3,023 | 3,100 | 270,800 | 3,100 |
| 2024-07-16 | 3,085 | 3,100 | 3,033 | 3,056 | 275,500 | 3,056 |
| 2024-07-12 | 3,049 | 3,159 | 3,047 | 3,155 | 595,000 | 3,155 |
| 2024-07-11 | 3,045 | 3,106 | 3,043 | 3,043 | 508,100 | 3,043 |
| 2024-07-10 | 2,939.5 | 3,012 | 2,939 | 3,012 | 633,900 | 3,012 |
| 2024-07-09 | 2,900 | 2,917 | 2,897 | 2,909.5 | 291,000 | 2,909.50 |
| 2024-07-08 | 2,848.5 | 2,907 | 2,836.5 | 2,900 | 437,600 | 2,900 |
| 2024-07-05 | 2,800 | 2,851 | 2,795 | 2,826 | 377,000 | 2,826 |
| 2024-07-04 | 2,784 | 2,800 | 2,756 | 2,775.5 | 232,600 | 2,775.50 |
| 2024-07-03 | 2,751 | 2,808 | 2,737 | 2,777.5 | 289,000 | 2,777.50 |
| 2024-07-02 | 2,762.5 | 2,793.5 | 2,747 | 2,767 | 219,700 | 2,767 |
| 2024-07-01 | 2,810 | 2,810 | 2,743 | 2,771.5 | 411,200 | 2,771.50 |
| 2024-06-28 | 2,816.5 | 2,839.5 | 2,790 | 2,810.5 | 348,500 | 2,810.50 |
| 2024-06-27 | 2,806 | 2,855 | 2,765.5 | 2,830.5 | 334,500 | 2,830.50 |
| 2024-06-26 | 2,898 | 2,900 | 2,811 | 2,831.5 | 462,500 | 2,831.50 |
| 2024-06-25 | 2,899.5 | 2,918.5 | 2,880 | 2,908 | 230,700 | 2,908 |
| 2024-06-24 | 2,871 | 2,912 | 2,871 | 2,899 | 319,600 | 2,899 |
| 2024-06-21 | 2,925 | 2,959 | 2,906.5 | 2,911 | 358,000 | 2,911 |
| 2024-06-20 | 2,884 | 2,926.5 | 2,855 | 2,892 | 352,600 | 2,892 |
| 2024-06-19 | 2,911 | 2,972.5 | 2,879.5 | 2,904.5 | 744,100 | 2,904.50 |
| 2024-06-18 | 2,848.5 | 2,871.5 | 2,791.5 | 2,819 | 412,100 | 2,819 |
| 2024-06-17 | 2,752 | 2,845 | 2,752 | 2,832.5 | 850,200 | 2,832.50 |
| 2024-06-14 | 2,579 | 2,784 | 2,535 | 2,760 | 897,200 | 2,760 |
| 2024-06-13 | 2,536 | 2,540.5 | 2,505.5 | 2,532 | 143,700 | 2,532 |
| 2024-06-12 | 2,519 | 2,538 | 2,491.5 | 2,510.5 | 109,200 | 2,510.50 |
| 2024-06-11 | 2,543 | 2,572 | 2,506 | 2,509 | 187,600 | 2,509 |
| 2024-06-10 | 2,520 | 2,544.5 | 2,512 | 2,540.5 | 124,800 | 2,540.50 |
| 2024-06-07 | 2,511 | 2,527 | 2,504 | 2,525 | 94,200 | 2,525 |
| 2024-06-06 | 2,494.5 | 2,527 | 2,475.5 | 2,510.5 | 161,300 | 2,510.50 |
| 2024-06-05 | 2,506.5 | 2,524.5 | 2,479.5 | 2,505 | 140,800 | 2,505 |
| 2024-06-04 | 2,519.5 | 2,526 | 2,488 | 2,498.5 | 127,500 | 2,498.50 |
| 2024-06-03 | 2,478 | 2,530 | 2,478 | 2,528.5 | 272,400 | 2,528.50 |
| 2024-05-31 | 2,422.5 | 2,473.5 | 2,420 | 2,471.5 | 234,700 | 2,471.50 |
| 2024-05-30 | 2,426 | 2,432 | 2,391 | 2,413 | 196,100 | 2,413 |
| 2024-05-29 | 2,404.5 | 2,440 | 2,386 | 2,426.5 | 265,700 | 2,426.50 |
| 2024-05-28 | 2,380.5 | 2,397 | 2,366.5 | 2,385.5 | 168,700 | 2,385.50 |
| 2024-05-27 | 2,388 | 2,400 | 2,369 | 2,400 | 97,400 | 2,400 |
| 2024-05-24 | 2,347 | 2,389 | 2,334 | 2,388 | 197,700 | 2,388 |
| 2024-05-23 | 2,321.5 | 2,357.5 | 2,313 | 2,356.5 | 155,000 | 2,356.50 |
| 2024-05-22 | 2,341.5 | 2,366.5 | 2,323 | 2,323 | 106,700 | 2,323 |
| 2024-05-21 | 2,347 | 2,367 | 2,337 | 2,348.5 | 124,300 | 2,348.50 |
| 2024-05-20 | 2,345.5 | 2,380 | 2,345 | 2,355.5 | 147,400 | 2,355.50 |
| 2024-05-17 | 2,314.5 | 2,357.5 | 2,311 | 2,352 | 227,400 | 2,352 |
| 2024-05-16 | 2,364.5 | 2,379.5 | 2,302 | 2,314.5 | 214,800 | 2,314.50 |
| 2024-05-15 | 2,396 | 2,408.5 | 2,380.5 | 2,390.5 | 183,600 | 2,390.50 |
| 2024-05-14 | 2,393.5 | 2,429.5 | 2,388.5 | 2,394.5 | 127,600 | 2,394.50 |
| 2024-05-13 | 2,400 | 2,433.5 | 2,365 | 2,411 | 284,300 | 2,411 |
| 2024-05-10 | 2,404 | 2,425 | 2,334.5 | 2,393 | 511,600 | 2,393 |
| 2024-05-09 | 2,336 | 2,356 | 2,322 | 2,354 | 237,000 | 2,354 |
| 2024-05-08 | 2,344.5 | 2,354 | 2,315 | 2,326.5 | 163,100 | 2,326.50 |
| 2024-05-07 | 2,326.5 | 2,346.5 | 2,323 | 2,335 | 130,300 | 2,335 |
| 2024-05-02 | 2,349 | 2,371 | 2,347 | 2,369.5 | 148,700 | 2,369.50 |
| 2024-05-01 | 2,320 | 2,358.5 | 2,300.5 | 2,356.5 | 206,800 | 2,356.50 |
| 2024-04-30 | 2,340 | 2,379 | 2,298 | 2,321 | 207,500 | 2,321 |
| 2024-04-26 | 2,290 | 2,314 | 2,254 | 2,302.5 | 162,000 | 2,302.50 |
| 2024-04-25 | 2,341 | 2,341 | 2,295.5 | 2,297.5 | 191,400 | 2,297.50 |
| 2024-04-24 | 2,318 | 2,318 | 2,287 | 2,302 | 188,200 | 2,302 |
| 2024-04-23 | 2,320 | 2,339 | 2,308 | 2,333 | 197,000 | 2,333 |
| 2024-04-22 | 2,295 | 2,336 | 2,290 | 2,329.5 | 144,300 | 2,329.50 |
| 2024-04-19 | 2,300.5 | 2,316.5 | 2,226 | 2,268 | 215,700 | 2,268 |
| 2024-04-18 | 2,310 | 2,323 | 2,297.5 | 2,309 | 147,300 | 2,309 |
| 2024-04-17 | 2,326.5 | 2,327 | 2,290 | 2,297.5 | 199,400 | 2,297.50 |
| 2024-04-16 | 2,355 | 2,359 | 2,325.5 | 2,333 | 116,700 | 2,333 |
| 2024-04-15 | 2,356 | 2,378.5 | 2,350 | 2,373 | 89,300 | 2,373 |
| 2024-04-12 | 2,384.5 | 2,384.5 | 2,357 | 2,362 | 126,900 | 2,362 |
| 2024-04-11 | 2,364.5 | 2,387.5 | 2,349 | 2,376.5 | 147,400 | 2,376.50 |
| 2024-04-10 | 2,362 | 2,378.5 | 2,357 | 2,377.5 | 75,800 | 2,377.50 |
| 2024-04-09 | 2,369 | 2,372 | 2,346.5 | 2,363.5 | 78,700 | 2,363.50 |
| 2024-04-08 | 2,367 | 2,375 | 2,347.5 | 2,360 | 79,600 | 2,360 |
| 2024-04-05 | 2,334 | 2,372 | 2,313.5 | 2,365 | 169,600 | 2,365 |
| 2024-04-04 | 2,371 | 2,385 | 2,354 | 2,357 | 168,500 | 2,357 |
| 2024-04-03 | 2,328.5 | 2,367 | 2,322.5 | 2,360 | 273,700 | 2,360 |
| 2024-04-02 | 2,391.5 | 2,395 | 2,330 | 2,331.5 | 274,800 | 2,331.50 |
| 2024-04-01 | 2,422 | 2,423 | 2,375.5 | 2,400 | 259,200 | 2,400 |
| 2024-03-29 | 2,369 | 2,411 | 2,367.5 | 2,390.5 | 444,300 | 2,390.50 |
| 2024-03-28 | 2,461 | 2,472 | 2,361.5 | 2,368 | 814,100 | 2,368 |
| 2024-03-27 | 2,613.5 | 2,630 | 2,585 | 2,606 | 438,900 | 2,606 |
| 2024-03-26 | 2,585 | 2,632 | 2,569.5 | 2,607 | 474,400 | 2,607 |
| 2024-03-25 | 2,525 | 2,635 | 2,508.5 | 2,621.5 | 735,700 | 2,621.50 |
| 2024-03-22 | 2,467 | 2,497 | 2,445.5 | 2,495.5 | 154,600 | 2,495.50 |
| 2024-03-21 | 2,470 | 2,480 | 2,441 | 2,459.5 | 207,300 | 2,459.50 |
| 2024-03-19 | 2,469 | 2,485.5 | 2,458 | 2,476.5 | 116,800 | 2,476.50 |
| 2024-03-18 | 2,460 | 2,481.5 | 2,439 | 2,474.5 | 205,900 | 2,474.50 |
| 2024-03-15 | 2,419 | 2,464 | 2,405.5 | 2,460 | 243,300 | 2,460 |
| 2024-03-14 | 2,408 | 2,446 | 2,408 | 2,442.5 | 200,400 | 2,442.50 |
| 2024-03-13 | 2,434 | 2,447 | 2,390 | 2,409.5 | 279,100 | 2,409.50 |
| 2024-03-12 | 2,343 | 2,406.5 | 2,333 | 2,399 | 272,100 | 2,399 |
| 2024-03-11 | 2,352 | 2,368 | 2,321.5 | 2,345.5 | 238,100 | 2,345.50 |
| 2024-03-08 | 2,331.5 | 2,362.5 | 2,320.5 | 2,353 | 258,800 | 2,353 |
| 2024-03-07 | 2,361 | 2,380 | 2,348 | 2,370 | 220,900 | 2,370 |
| 2024-03-06 | 2,380 | 2,385 | 2,360 | 2,361 | 251,100 | 2,361 |
| 2024-03-05 | 2,365 | 2,393.5 | 2,348 | 2,377.5 | 225,200 | 2,377.50 |
| 2024-03-04 | 2,478 | 2,478 | 2,391 | 2,395 | 241,500 | 2,395 |
| 2024-03-01 | 2,473 | 2,486.5 | 2,443 | 2,485.5 | 239,400 | 2,485.50 |
| 2024-02-29 | 2,475 | 2,519.5 | 2,473 | 2,503.5 | 294,200 | 2,503.50 |
| 2024-02-28 | 2,410 | 2,475 | 2,410 | 2,461.5 | 218,000 | 2,461.50 |
| 2024-02-27 | 2,437.5 | 2,448.5 | 2,410 | 2,419.5 | 145,300 | 2,419.50 |
| 2024-02-26 | 2,427.5 | 2,440 | 2,400.5 | 2,437.5 | 204,600 | 2,437.50 |
| 2024-02-22 | 2,380 | 2,421 | 2,372.5 | 2,418 | 184,600 | 2,418 |
| 2024-02-21 | 2,388.5 | 2,406.5 | 2,350 | 2,366 | 165,000 | 2,366 |
| 2024-02-20 | 2,397 | 2,410 | 2,360.5 | 2,382.5 | 199,200 | 2,382.50 |
| 2024-02-19 | 2,398 | 2,413 | 2,380 | 2,399 | 121,200 | 2,399 |
| 2024-02-16 | 2,388.5 | 2,416 | 2,365 | 2,403.5 | 198,800 | 2,403.50 |
| 2024-02-15 | 2,399 | 2,417 | 2,368 | 2,380 | 159,800 | 2,380 |
| 2024-02-14 | 2,414 | 2,426 | 2,378.5 | 2,404 | 221,300 | 2,404 |
| 2024-02-13 | 2,418.5 | 2,439.5 | 2,380 | 2,431 | 289,100 | 2,431 |
| 2024-02-09 | 2,325.5 | 2,409 | 2,320.5 | 2,397.5 | 544,500 | 2,397.50 |
| 2024-02-08 | 2,370.5 | 2,370.5 | 2,320.5 | 2,320.5 | 236,900 | 2,320.50 |
| 2024-02-07 | 2,386.5 | 2,394 | 2,355 | 2,358 | 192,700 | 2,358 |
| 2024-02-06 | 2,350 | 2,381 | 2,329.5 | 2,370.5 | 316,000 | 2,370.50 |
| 2024-02-05 | 2,357 | 2,381.5 | 2,342.5 | 2,364.5 | 262,800 | 2,364.50 |
| 2024-02-02 | 2,429.5 | 2,434 | 2,338.5 | 2,358.5 | 362,700 | 2,358.50 |
| 2024-02-01 | 2,379.5 | 2,412.5 | 2,371.5 | 2,408.5 | 386,000 | 2,408.50 |
| 2024-01-31 | 2,340 | 2,380 | 2,332 | 2,372.5 | 261,200 | 2,372.50 |
| 2024-01-30 | 2,342 | 2,368 | 2,342 | 2,343.5 | 429,900 | 2,343.50 |
| 2024-01-29 | 2,314 | 2,337 | 2,299.5 | 2,323.5 | 397,900 | 2,323.50 |
| 2024-01-26 | 2,300 | 2,316.5 | 2,269 | 2,289 | 572,200 | 2,289 |
| 2024-01-25 | 2,250 | 2,305 | 2,244 | 2,280.5 | 1,216,400 | 2,280.50 |
| 2024-01-24 | 2,251.5 | 2,294 | 2,240 | 2,240 | 1,948,100 | 2,240 |
| 2024-01-23 | 2,466.5 | 2,504 | 2,466 | 2,501.5 | 171,200 | 2,501.50 |
| 2024-01-22 | 2,460 | 2,474.5 | 2,453.5 | 2,466.5 | 103,200 | 2,466.50 |
| 2024-01-19 | 2,457 | 2,461 | 2,442 | 2,453 | 152,200 | 2,453 |
| 2024-01-18 | 2,459 | 2,460.5 | 2,442.5 | 2,457 | 193,700 | 2,457 |
| 2024-01-17 | 2,480.5 | 2,495 | 2,456 | 2,459 | 139,200 | 2,459 |
| 2024-01-16 | 2,498.5 | 2,509 | 2,467 | 2,467 | 100,100 | 2,467 |
| 2024-01-15 | 2,482 | 2,498.5 | 2,460 | 2,498.5 | 101,500 | 2,498.50 |
| 2024-01-12 | 2,498.5 | 2,508.5 | 2,479.5 | 2,482.5 | 125,200 | 2,482.50 |
| 2024-01-11 | 2,515 | 2,520 | 2,496.5 | 2,496.5 | 151,700 | 2,496.50 |
| 2024-01-10 | 2,500 | 2,516.5 | 2,487 | 2,508 | 181,700 | 2,508 |
| 2024-01-09 | 2,483 | 2,496.5 | 2,468.5 | 2,490.5 | 190,700 | 2,490.50 |
| 2024-01-05 | 2,470 | 2,491 | 2,458.5 | 2,480.5 | 236,700 | 2,480.50 |
| 2024-01-04 | 2,430 | 2,462 | 2,411.5 | 2,455.5 | 188,000 | 2,455.50 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
