2607 不二製油グループ本社(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	999	1,003	994	995	53,200	995
2003-12-29	1,004	1,008	995	999	112,200	999
2003-12-26	990	996	986	993	81,900	993
2003-12-25	1,000	1,005	993	996	192,300	996
2003-12-24	977	990	977	989	78,400	989
2003-12-22	983	988	964	987	126,700	987
2003-12-19	981	995	981	993	306,600	993
2003-12-18	976	989	976	988	379,800	988
2003-12-17	969	981	963	970	369,700	970
2003-12-16	960	963	955	958	317,400	958
2003-12-15	946	960	946	947	195,100	947
2003-12-12	938	946	933	941	359,100	941
2003-12-11	947	951	934	937	212,700	937
2003-12-10	940	945	934	938	158,600	938
2003-12-09	943	949	940	940	133,100	940
2003-12-08	933	945	932	936	115,900	936
2003-12-05	953	953	933	936	332,300	936
2003-12-04	950	961	946	950	212,700	950
2003-12-03	960	968	940	946	296,900	946
2003-12-02	975	977	955	959	238,600	959
2003-12-01	958	973	958	968	136,300	968
2003-11-28	954	960	950	958	162,400	958
2003-11-27	958	968	948	950	135,700	950
2003-11-26	965	975	946	968	126,500	968
2003-11-25	975	975	956	964	180,700	964
2003-11-21	959	960	947	955	82,700	955
2003-11-20	941	960	941	958	143,800	958
2003-11-19	928	962	925	937	155,800	937
2003-11-18	935	944	924	939	123,100	939
2003-11-17	953	967	942	944	280,700	944
2003-11-14	942	963	942	952	125,500	952
2003-11-13	942	949	935	947	57,700	947
2003-11-12	935	943	930	933	50,300	933
2003-11-11	945	952	925	930	248,600	930
2003-11-10	943	953	941	946	44,000	946
2003-11-07	945	955	943	947	92,600	947
2003-11-06	961	968	938	938	118,500	938
2003-11-05	970	975	956	956	170,900	956
2003-11-04	953	970	953	967	110,500	967
2003-10-31	946	961	945	946	64,300	946
2003-10-30	943	956	941	950	87,700	950
2003-10-29	951	956	940	942	139,000	942
2003-10-28	946	955	940	940	192,300	940
2003-10-27	945	959	935	956	229,300	956
2003-10-24	950	959	938	945	206,000	945
2003-10-23	965	970	945	945	167,700	945
2003-10-22	993	994	978	981	222,500	981
2003-10-21	999	1,010	996	996	149,200	996
2003-10-20	999	1,010	987	994	162,500	994
2003-10-17	1,000	1,028	997	999	154,500	999
2003-10-16	1,001	1,002	985	990	88,600	990
2003-10-15	1,019	1,019	995	998	167,400	998
2003-10-14	1,022	1,030	998	1,003	148,100	1,003
2003-10-10	1,033	1,034	1,017	1,019	249,800	1,019
2003-10-09	1,010	1,030	1,010	1,013	110,900	1,013
2003-10-08	1,038	1,039	1,015	1,016	137,700	1,016
2003-10-07	1,020	1,032	1,010	1,018	66,600	1,018
2003-10-06	1,050	1,050	1,019	1,026	82,000	1,026
2003-10-03	1,042	1,046	1,022	1,033	177,700	1,033
2003-10-02	1,001	1,028	1,001	1,022	85,000	1,022
2003-10-01	988	1,010	988	995	219,300	995
2003-09-30	984	1,000	979	994	235,600	994
2003-09-29	1,011	1,011	976	983	205,000	983
2003-09-26	1,030	1,040	1,019	1,025	104,800	1,025
2003-09-25	1,050	1,065	1,041	1,042	355,700	1,042
2003-09-24	1,016	1,060	1,016	1,038	260,600	1,038
2003-09-22	1,050	1,050	1,028	1,036	267,200	1,036
2003-09-19	1,050	1,055	1,041	1,050	326,000	1,050
2003-09-18	1,053	1,058	1,039	1,049	424,300	1,049
2003-09-17	1,015	1,062	1,011	1,054	911,800	1,054
2003-09-16	1,001	1,010	993	1,000	316,600	1,000
2003-09-12	988	1,001	980	1,000	468,400	1,000
2003-09-11	985	985	969	971	194,500	971
2003-09-10	982	1,002	982	990	170,300	990
2003-09-09	1,010	1,011	981	981	265,400	981
2003-09-08	985	1,015	985	1,006	319,500	1,006
2003-09-05	984	995	981	990	190,500	990
2003-09-04	992	994	979	979	280,300	979
2003-09-03	984	997	965	992	381,600	992
2003-09-02	969	990	962	977	685,700	977
2003-09-01	941	961	941	955	203,300	955
2003-08-29	939	944	935	940	79,300	940
2003-08-28	936	941	934	936	179,300	936
2003-08-27	940	945	933	935	191,800	935
2003-08-26	945	945	936	936	121,800	936
2003-08-25	941	944	931	937	144,000	937
2003-08-22	938	938	930	931	226,000	931
2003-08-21	945	945	938	938	158,200	938
2003-08-20	933	943	931	942	191,200	942
2003-08-19	940	944	928	933	290,500	933
2003-08-18	938	946	935	938	235,300	938
2003-08-15	947	947	934	934	279,300	934
2003-08-14	955	956	948	949	223,000	949
2003-08-13	960	960	946	954	401,900	954
2003-08-12	950	963	938	960	170,200	960
2003-08-11	970	972	961	965	111,400	965
2003-08-08	971	975	953	968	213,000	968
2003-08-07	960	975	957	972	208,800	972
2003-08-06	946	958	940	951	153,000	951
2003-08-05	946	946	938	939	161,400	939
2003-08-04	939	949	935	940	165,300	940
2003-08-01	930	938	928	930	182,200	930
2003-07-31	935	937	929	930	94,100	930
2003-07-30	929	936	927	927	59,600	927
2003-07-29	932	939	927	927	147,100	927
2003-07-28	940	945	930	942	93,800	942
2003-07-25	935	936	927	932	174,300	932
2003-07-24	930	935	925	925	175,200	925
2003-07-23	927	934	924	934	187,000	934
2003-07-22	927	934	925	926	146,500	926
2003-07-18	925	932	923	925	144,900	925
2003-07-17	922	938	922	935	133,200	935
2003-07-16	925	937	925	928	156,000	928
2003-07-15	942	946	926	926	181,400	926
2003-07-14	934	950	934	938	110,500	938
2003-07-11	940	950	930	930	120,500	930
2003-07-10	930	946	928	942	156,900	942
2003-07-09	926	930	922	925	149,600	925
2003-07-08	938	940	921	926	173,700	926
2003-07-07	937	938	928	929	107,200	929
2003-07-04	936	943	933	937	173,700	937
2003-07-03	943	945	930	930	136,800	930
2003-07-02	942	949	920	938	510,000	938
2003-07-01	942	945	940	942	113,500	942
2003-06-30	956	956	937	938	131,100	938
2003-06-27	946	952	940	946	106,800	946
2003-06-26	949	955	937	942	94,600	942
2003-06-25	949	957	941	949	212,300	949
2003-06-24	935	939	930	931	271,200	931
2003-06-23	940	940	931	935	170,400	935
2003-06-20	936	950	933	934	202,000	934
2003-06-19	945	945	937	938	165,500	938
2003-06-18	945	965	935	941	325,000	941
2003-06-17	961	967	942	945	245,600	945
2003-06-16	953	964	952	959	150,000	959
2003-06-13	945	960	935	943	656,600	943
2003-06-12	971	978	965	965	244,400	965
2003-06-11	973	991	966	970	183,500	970
2003-06-10	972	981	972	972	170,400	972
2003-06-09	979	995	971	971	174,200	971
2003-06-06	1,000	1,003	975	978	146,300	978
2003-06-05	993	1,009	993	1,000	74,000	1,000
2003-06-04	991	997	987	992	82,100	992
2003-06-03	983	1,008	982	1,001	142,900	1,001
2003-06-02	980	989	973	982	150,700	982
2003-05-30	980	985	970	970	170,700	970
2003-05-29	990	990	971	988	250,300	988
2003-05-28	1,006	1,013	995	995	93,500	995
2003-05-27	1,000	1,010	994	996	118,400	996
2003-05-26	1,007	1,019	995	1,000	127,800	1,000
2003-05-23	1,000	1,007	987	987	233,600	987
2003-05-22	1,010	1,020	992	1,001	179,600	1,001
2003-05-21	997	1,016	989	989	206,500	989
2003-05-20	970	1,000	969	998	162,200	998
2003-05-19	1,000	1,001	960	960	276,400	960
2003-05-16	1,028	1,029	1,016	1,020	136,400	1,020
2003-05-15	1,047	1,050	1,013	1,028	212,800	1,028
2003-05-14	1,048	1,055	1,035	1,035	128,600	1,035
2003-05-13	1,056	1,059	1,030	1,053	194,000	1,053
2003-05-12	1,044	1,050	1,042	1,050	142,100	1,050
2003-05-09	1,007	1,041	1,000	1,040	223,100	1,040
2003-05-08	1,000	1,020	1,000	1,001	121,900	1,001
2003-05-07	1,013	1,013	1,002	1,007	99,400	1,007
2003-05-06	1,012	1,019	1,005	1,005	119,300	1,005
2003-05-02	1,016	1,016	998	1,011	95,700	1,011
2003-05-01	980	1,015	976	1,015	180,900	1,015
2003-04-30	941	973	941	966	137,600	966
2003-04-28	965	965	941	941	89,900	941
2003-04-25	959	980	950	970	226,600	970
2003-04-24	963	970	947	949	143,800	949
2003-04-23	949	959	915	953	228,400	953
2003-04-22	962	975	947	963	187,700	963
2003-04-21	943	978	935	962	282,600	962
2003-04-18	930	930	923	923	90,600	923
2003-04-17	910	930	910	920	228,000	920
2003-04-16	929	930	909	909	179,800	909
2003-04-15	922	937	907	911	255,700	911
2003-04-14	936	950	913	924	93,800	924
2003-04-11	935	937	929	935	191,100	935
2003-04-10	932	936	916	935	264,300	935
2003-04-09	947	947	932	936	193,400	936
2003-04-08	963	963	946	948	119,400	948
2003-04-07	958	964	955	964	43,800	964
2003-04-04	963	976	955	965	125,600	965
2003-04-03	980	980	951	953	99,800	953
2003-04-02	971	975	953	975	102,600	975
2003-04-01	950	955	947	951	68,500	951
2003-03-31	958	960	946	946	77,600	946
2003-03-28	968	969	955	964	147,600	964
2003-03-27	958	966	952	958	148,700	958
2003-03-26	990	990	954	968	92,200	968
2003-03-25	988	989	978	984	55,600	984
2003-03-24	980	1,000	977	989	90,200	989
2003-03-20	965	983	952	981	107,100	981
2003-03-19	960	965	950	961	65,000	961
2003-03-18	989	989	958	959	109,400	959
2003-03-17	986	990	980	984	90,800	984
2003-03-14	988	988	972	976	228,300	976
2003-03-13	989	994	982	987	42,300	987
2003-03-12	1,000	1,010	989	989	86,100	989
2003-03-11	975	1,005	974	999	91,900	999
2003-03-10	970	979	970	972	66,200	972
2003-03-07	990	999	980	992	169,600	992
2003-03-06	976	997	968	996	150,900	996
2003-03-05	970	978	958	967	106,400	967
2003-03-04	969	978	966	974	57,400	974
2003-03-03	950	966	950	966	73,700	966
2003-02-28	965	973	953	957	121,100	957
2003-02-27	970	973	958	967	182,700	967
2003-02-26	980	988	971	971	197,500	971
2003-02-25	980	980	963	974	127,400	974
2003-02-24	980	985	970	975	203,800	975
2003-02-21	997	1,002	979	980	195,200	980
2003-02-20	1,005	1,010	995	1,006	87,700	1,006
2003-02-19	1,004	1,013	1,000	1,000	92,000	1,000
2003-02-18	998	1,015	987	1,003	249,100	1,003
2003-02-17	1,025	1,036	995	1,008	238,000	1,008
2003-02-14	1,020	1,045	1,018	1,045	242,300	1,045
2003-02-13	1,015	1,018	1,010	1,018	195,700	1,018
2003-02-12	1,001	1,015	989	1,015	137,100	1,015
2003-02-10	1,009	1,016	1,005	1,016	97,500	1,016
2003-02-07	998	1,017	991	1,008	174,900	1,008
2003-02-06	1,002	1,002	985	985	180,900	985
2003-02-05	1,009	1,015	987	1,001	139,500	1,001
2003-02-04	1,015	1,015	997	999	88,100	999
2003-02-03	998	1,006	992	1,000	120,400	1,000
2003-01-31	989	1,002	970	988	201,900	988
2003-01-30	982	985	955	983	166,800	983
2003-01-29	977	983	971	972	191,400	972
2003-01-28	995	1,004	969	976	239,800	976
2003-01-27	991	1,027	991	996	289,400	996
2003-01-24	1,020	1,022	985	990	532,400	990
2003-01-23	1,020	1,030	1,015	1,017	383,200	1,017
2003-01-22	1,053	1,054	1,008	1,019	288,400	1,019
2003-01-21	1,070	1,071	1,062	1,062	63,100	1,062
2003-01-20	1,060	1,079	1,060	1,079	84,500	1,079
2003-01-17	1,070	1,080	1,060	1,062	77,500	1,062
2003-01-16	1,086	1,090	1,064	1,090	88,400	1,090
2003-01-15	1,099	1,107	1,079	1,106	56,500	1,106
2003-01-14	1,090	1,100	1,090	1,098	60,600	1,098
2003-01-10	1,100	1,105	1,093	1,100	44,500	1,100
2003-01-09	1,079	1,099	1,078	1,099	35,100	1,099
2003-01-08	1,099	1,104	1,089	1,089	57,100	1,089
2003-01-07	1,100	1,100	1,089	1,095	64,200	1,095
2003-01-06	1,075	1,090	1,075	1,089	31,100	1,089

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