2607 不二製油グループ本社(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,0041,0041,0001,0009,0001,000
2000-12-289901,0069901,00473,0001,004
2000-12-271,0001,0049951,003145,0001,003
2000-12-261,0251,025990990111,000990
2000-12-251,0171,0171,0001,00052,0001,000
2000-12-221,0001,0089801,007191,0001,007
2000-12-2197397395095083,000950
2000-12-20992995981981115,000981
2000-12-191,0101,010988992186,000992
2000-12-181,0001,0339801,033164,0001,033
2000-12-151,0481,0481,0111,011162,0001,011
2000-12-141,0521,0681,0521,055369,0001,055
2000-12-131,0681,0791,0501,060170,0001,060
2000-12-121,0901,1081,0811,108134,0001,108
2000-12-111,0701,1081,0591,108145,0001,108
2000-12-081,1391,1401,1001,140280,0001,140
2000-12-071,1061,1191,1061,11970,0001,119
2000-12-061,1401,1501,1101,120163,0001,120
2000-12-051,1061,1271,1051,11671,0001,116
2000-12-041,1301,1301,1021,102112,0001,102
2000-12-011,1231,1261,1171,12096,0001,120
2000-11-301,0841,1211,0731,11996,0001,119
2000-11-291,0901,1231,0901,12393,0001,123
2000-11-281,0871,1191,0811,091145,0001,091
2000-11-271,1001,1101,0911,093102,0001,093
2000-11-241,0991,1481,0991,11666,0001,116
2000-11-221,1351,1351,1001,119121,0001,119
2000-11-211,0841,1381,0841,135231,0001,135
2000-11-201,0741,1101,0741,105310,0001,105
2000-11-171,1221,1331,1141,128107,0001,128
2000-11-161,1271,1421,1271,138351,0001,138
2000-11-151,1811,1951,1341,140190,0001,140
2000-11-141,2061,2061,1801,201135,0001,201
2000-11-131,2061,2101,2001,206132,0001,206
2000-11-101,2001,2101,1801,206299,0001,206
2000-11-091,1461,1931,1461,180164,0001,180
2000-11-081,1901,1901,1601,166353,0001,166
2000-11-071,1801,2201,1801,190280,0001,190
2000-11-061,1291,1801,1211,170250,0001,170
2000-11-021,1211,1331,1101,121120,0001,121
2000-11-011,1251,1351,1211,131434,0001,131
2000-10-311,1201,1351,1011,119229,0001,119
2000-10-301,0861,1301,0831,115193,0001,115
2000-10-271,0951,1401,0901,106561,0001,106
2000-10-261,0671,0901,0481,090371,0001,090
2000-10-251,0651,0681,0431,068219,0001,068
2000-10-241,0361,0701,0361,067166,0001,067
2000-10-231,0501,0521,0321,036142,0001,036
2000-10-201,0421,0561,0361,056191,0001,056
2000-10-191,0321,0601,0321,048308,0001,048
2000-10-181,0201,0731,0201,072526,0001,072
2000-10-171,0211,0351,0141,029165,0001,029
2000-10-161,0481,0601,0361,036416,0001,036
2000-10-131,0501,0551,0211,035670,0001,035
2000-10-121,0171,0641,0171,055792,0001,055
2000-10-119851,0259851,020380,0001,020
2000-10-109851,0129851,003273,0001,003
2000-10-06954999954995293,000995
2000-10-05965984965984500,000984
2000-10-04930964930960525,000960
2000-10-03915940915939235,000939
2000-10-0289691089591048,000910
2000-09-29894910894906100,000906
2000-09-2886189586189527,000895
2000-09-27873900869884119,000884
2000-09-2689089087087925,000879
2000-09-2590090087689065,000890
2000-09-2284285584085536,000855
2000-09-2187387886286237,000862
2000-09-20865878865878103,000878
2000-09-1987087085286098,000860
2000-09-18871900861870146,000870
2000-09-14850860841841103,000841
2000-09-1385185183884369,000843
2000-09-1285486485485555,000855
2000-09-1186887185385368,000853
2000-09-08870886863865115,000865
2000-09-0788489387988054,000880
2000-09-0688088888088148,000881
2000-09-0588389688388328,000883
2000-09-0488589988089933,000899
2000-09-0190190187589959,000899
2000-08-31870905866905109,000905
2000-08-3086589886589057,000890
2000-08-2987889186586532,000865
2000-08-2890990989889839,000898
2000-08-2592092090490849,000908
2000-08-2489590188590170,000901
2000-08-2389790089389835,000898
2000-08-2285589885589298,000892
2000-08-2188588587688473,000884
2000-08-1886089986089568,000895
2000-08-1788288286686624,000866
2000-08-1688788988088253,000882
2000-08-1587889087688751,000887
2000-08-1487787785885828,000858
2000-08-1185988685987751,000877
2000-08-1087387484987466,000874
2000-08-0983188083187482,000874
2000-08-08860862840857105,000857
2000-08-07850861820820144,000820
2000-08-04799838799823310,000823
2000-08-03859870830839255,000839
2000-08-02878890869879145,000879
2000-08-01903906888888177,000888
2000-07-3188889388889335,000893
2000-07-2890392089990737,000907
2000-07-2790191790091335,000913
2000-07-2689892489892038,000920
2000-07-2588590888490645,000906
2000-07-2492592588489085,000890
2000-07-2194994992492464,000924
2000-07-19935947920939143,000939
2000-07-18950950930940176,000940
2000-07-1793093092592565,000925
2000-07-14921934920920164,000920
2000-07-1394094090190183,000901
2000-07-12940950932932197,000932
2000-07-11940940930938139,000938
2000-07-10932945922930186,000930
2000-07-07940940912922111,000922
2000-07-06940945936936133,000936
2000-07-05950950934940168,000940
2000-07-04959959940940162,000940
2000-07-03955960942960346,000960
2000-06-30945945930945174,000945
2000-06-29950950925935104,000935
2000-06-28940945935940150,000940
2000-06-27920945920938266,000938
2000-06-26900920900920121,000920
2000-06-23900910886898143,000898
2000-06-22910921900900238,000900
2000-06-21910914892914214,000914
2000-06-20900910887900163,000900
2000-06-19900900870890155,000890
2000-06-16895901875895188,000895
2000-06-15910918884885123,000885
2000-06-1488090087090086,000900
2000-06-13900902895900126,000900
2000-06-12890895870870202,000870
2000-06-09905905893900130,000900
2000-06-08907910898908137,000908
2000-06-0790392990392196,000921
2000-06-06897911895904113,000904
2000-06-05941941918925120,000925
2000-06-02915940914932313,000932
2000-06-01917924900904204,000904
2000-05-31905925895919215,000919
2000-05-3088791188789582,000895
2000-05-29901920895897132,000897
2000-05-26935979933940905,000940
2000-05-25899938899935597,000935
2000-05-24874898874889615,000889
2000-05-23850880850870375,000870
2000-05-22847854845850398,000850
2000-05-19835856820850547,000850
2000-05-18819834801830295,000830
2000-05-17815820815818104,000818
2000-05-16820820795795158,000795
2000-05-15808817780780194,000780
2000-05-12805805797801171,000801
2000-05-1179479478178955,000789
2000-05-10799799778795114,000795
2000-05-09794801784799194,000799
2000-05-08794800787795115,000795
2000-05-02774789770784105,000784
2000-05-0175176775176667,000766
2000-04-28750756740745156,000745
2000-04-27751767740767205,000767
2000-04-26751755748751472,000751
2000-04-25770770735759121,000759
2000-04-24760769750765234,000765
2000-04-2178478477077085,000770
2000-04-2078878876078599,000785
2000-04-19751798751791288,000791
2000-04-1876676672775059,000750
2000-04-17695726695726115,000726
2000-04-1474775372774598,000745
2000-04-1373973972573558,000735
2000-04-1272373072272946,000729
2000-04-1173473972573985,000739
2000-04-1075375374174743,000747
2000-04-0775375974174251,000742
2000-04-0675576475275274,000752
2000-04-0576176175075552,000755
2000-04-0476577075075162,000751
2000-04-0375576075075994,000759
2000-03-3175175974075958,000759
2000-03-30770775750750140,000750
2000-03-2975076374976077,000760
2000-03-2876476474074597,000745
2000-03-27747758745758145,000758
2000-03-2473774073074091,000740
2000-03-23741741712728115,000728
2000-03-22704739704738247,000738
2000-03-21684694683694110,000694
2000-03-17670689670678110,000678
2000-03-1667168067068048,000680
2000-03-15672672665669210,000669
2000-03-14662678660671102,000671
2000-03-13670676662662243,000662
2000-03-10668689668676168,000676
2000-03-09677678663668290,000668
2000-03-08674681672677199,000677
2000-03-07690699683688243,000688
2000-03-06712712688688167,000688
2000-03-0371072070371991,000719
2000-03-02727747710718205,000718
2000-03-0169970466069858,000698
2000-02-2969070068069947,000699
2000-02-2870470469069030,000690
2000-02-25705712699704133,000704
2000-02-2469670269569560,000695
2000-02-23676698671696114,000696
2000-02-2266368265567080,000670
2000-02-2166566665566092,000660
2000-02-1867068066366699,000666
2000-02-1766367566367470,000674
2000-02-1666266465165888,000658
2000-02-1570070066066162,000661
2000-02-1468169065667098,000670
2000-02-1068670068169526,000695
2000-02-0971071068568655,000686
2000-02-08709717700700231,000700
2000-02-07690728690690151,000690
2000-02-04679690671680165,000680
2000-02-03682685676676186,000676
2000-02-02686695682695155,000695
2000-02-01700700685685114,000685
2000-01-3170570870070847,000708
2000-01-28710710685685197,000685
2000-01-27711711687702115,000702
2000-01-2672172171072087,000720
2000-01-2572072571172051,000720
2000-01-2472073071672535,000725
2000-01-2172072071071496,000714
2000-01-2071572971572929,000729
2000-01-1973173572072994,000729
2000-01-18739739729739153,000739
2000-01-17726748720748153,000748
2000-01-14726729715728110,000728
2000-01-1370674070472699,000726
2000-01-1270070869970647,000706
2000-01-1171071070570526,000705
2000-01-0769571069570017,000700
2000-01-0673574970072877,000728
2000-01-05680700671690133,000690
2000-01-0470570568868816,000688

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