1. HOME >
  2. 株価時系列 >
  3. 2607 >
  4. 2004年

2607 不二製油グループ本社(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2731,2731,2611,26396,2001,263
2004-12-291,2701,2711,2611,269187,6001,269
2004-12-281,2781,2781,2651,270120,7001,270
2004-12-271,2831,2831,2751,277146,4001,277
2004-12-241,2671,2831,2671,279240,3001,279
2004-12-221,2771,2801,2611,273157,7001,273
2004-12-211,2651,2771,2651,275128,4001,275
2004-12-201,2501,2661,2501,263174,2001,263
2004-12-171,2461,2781,2451,269300,7001,269
2004-12-161,2181,2441,2181,240120,8001,240
2004-12-151,2151,2361,2131,226262,3001,226
2004-12-141,2201,2301,2011,229157,7001,229
2004-12-131,1941,2271,1921,221259,3001,221
2004-12-101,1801,1901,1751,190348,2001,190
2004-12-091,2111,2141,1971,200170,0001,200
2004-12-081,2201,2271,2121,22177,6001,221
2004-12-071,2331,2341,2221,225120,2001,225
2004-12-061,2311,2341,2251,229146,4001,229
2004-12-031,2491,2491,2201,224118,4001,224
2004-12-021,2171,2311,2051,231124,6001,231
2004-12-011,2091,2131,1981,204156,9001,204
2004-11-301,2211,2211,2101,21377,0001,213
2004-11-291,2151,2241,2151,22088,7001,220
2004-11-261,2291,2321,2131,213231,9001,213
2004-11-251,2351,2421,2331,235147,5001,235
2004-11-241,2411,2581,2411,24695,4001,246
2004-11-221,2511,2511,2321,244127,2001,244
2004-11-191,2691,2691,2551,264102,4001,264
2004-11-181,2701,2741,2571,260181,3001,260
2004-11-171,2601,2691,2531,263156,3001,263
2004-11-161,2601,2741,2571,270218,1001,270
2004-11-151,2481,2571,2341,250165,1001,250
2004-11-121,2251,2281,1941,228251,4001,228
2004-11-111,2501,2521,2331,23379,1001,233
2004-11-101,2411,2491,2401,24365,2001,243
2004-11-091,2451,2581,2391,25194,6001,251
2004-11-081,2651,2711,2521,253175,4001,253
2004-11-051,2531,2751,2531,268135,0001,268
2004-11-041,2821,2821,2451,253236,0001,253
2004-11-021,2431,2621,2301,262195,6001,262
2004-11-011,1981,2241,1931,223150,9001,223
2004-10-291,2301,2331,2081,218357,7001,218
2004-10-281,2361,2401,2321,234131,8001,234
2004-10-271,2421,2471,2311,233150,4001,233
2004-10-261,2561,2571,2361,239183,8001,239
2004-10-251,2691,2771,2451,261222,7001,261
2004-10-221,2481,2721,2411,255314,6001,255
2004-10-211,2371,2551,2301,241671,0001,241
2004-10-201,2571,2571,2371,240432,5001,240
2004-10-191,2801,2891,2531,257526,7001,257
2004-10-181,2851,2981,2801,296165,1001,296
2004-10-151,2781,2891,2641,284210,8001,284
2004-10-141,3001,3061,2821,289171,0001,289
2004-10-131,3061,3181,2971,302233,7001,302
2004-10-121,3291,3311,2921,304342,8001,304
2004-10-081,3411,3491,3371,343137,9001,343
2004-10-071,3551,3551,3431,350127,4001,350
2004-10-061,3411,3601,3411,355128,9001,355
2004-10-051,3401,3651,3401,355373,6001,355
2004-10-041,3671,3671,3481,350367,5001,350
2004-10-011,3481,3731,3481,367301,2001,367
2004-09-301,3821,3821,3621,368257,2001,368
2004-09-291,3771,3831,3621,362434,9001,362
2004-09-281,3321,3681,3321,358361,0001,358
2004-09-271,3311,3501,3191,340271,9001,340
2004-09-241,3081,3341,3021,320247,4001,320
2004-09-221,3391,3441,3171,328213,4001,328
2004-09-211,3681,3681,3401,344220,7001,344
2004-09-171,3681,3791,3501,367228,3001,367
2004-09-161,3511,3571,3351,349265,2001,349
2004-09-151,3621,3861,3501,350509,0001,350
2004-09-141,3761,3771,3461,349674,0001,349
2004-09-131,3501,4021,3411,3961,080,0001,396
2004-09-101,3001,3291,2801,315788,9001,315
2004-09-091,2631,2851,2561,272623,6001,272
2004-09-081,2531,2541,2431,243202,0001,243
2004-09-071,2581,2651,2431,254229,4001,254
2004-09-061,2481,2671,2461,255192,8001,255
2004-09-031,2631,2721,2421,243217,9001,243
2004-09-021,2791,2791,2581,260152,0001,260
2004-09-011,2711,2871,2611,286206,8001,286
2004-08-311,2751,2781,2501,270177,9001,270
2004-08-301,2661,2751,2661,271138,3001,271
2004-08-271,2621,2621,2531,26273,5001,262
2004-08-261,2761,2761,2451,255191,3001,255
2004-08-251,2501,2571,2401,256176,9001,256
2004-08-241,2161,2501,2141,243550,7001,243
2004-08-231,1961,2081,1941,203142,3001,203
2004-08-201,1821,1971,1821,189125,0001,189
2004-08-191,1801,1891,1731,183134,9001,183
2004-08-181,1751,1981,1741,17894,8001,178
2004-08-171,1901,1901,1701,172148,1001,172
2004-08-161,1731,1801,1601,177188,2001,177
2004-08-131,2111,2201,1811,200132,1001,200
2004-08-121,2221,2301,2181,224137,5001,224
2004-08-111,2371,2501,2181,231249,0001,231
2004-08-101,2371,2441,2101,243199,1001,243
2004-08-091,2181,2461,2051,245193,6001,245
2004-08-061,2491,2671,2291,258222,3001,258
2004-08-051,2871,3031,2851,288184,0001,288
2004-08-041,3071,3151,2851,295179,3001,295
2004-08-031,3181,3391,3031,315179,7001,315
2004-08-021,3381,3381,3101,323175,4001,323
2004-07-301,3041,3181,2911,318193,1001,318
2004-07-291,3001,3001,2811,286107,3001,286
2004-07-281,3041,3081,2921,293102,3001,293
2004-07-271,3121,3121,2901,29188,6001,291
2004-07-261,3101,3171,3051,305184,3001,305
2004-07-231,3001,3101,2881,30399,6001,303
2004-07-221,3081,3091,2961,30457,0001,304
2004-07-211,3091,3141,3041,31363,8001,313
2004-07-201,3051,3131,2911,30787,6001,307
2004-07-161,2801,3101,2711,305165,6001,305
2004-07-151,2971,2981,2731,286169,4001,286
2004-07-141,3211,3281,3001,300165,2001,300
2004-07-131,3191,3251,3151,320209,0001,320
2004-07-121,3191,3281,3131,31993,8001,319
2004-07-091,2901,3201,2901,319158,9001,319
2004-07-081,3201,3251,3051,305134,3001,305
2004-07-071,2701,3441,2701,312202,7001,312
2004-07-061,3351,3451,3051,310336,0001,310
2004-07-051,3431,3651,3431,351200,7001,351
2004-07-021,3861,3861,3601,372229,7001,372
2004-07-011,3921,3951,3851,386136,0001,386
2004-06-301,3751,3911,3671,390399,0001,390
2004-06-291,3921,4001,3791,391228,0001,391
2004-06-281,3901,3911,3731,390156,1001,390
2004-06-251,3901,3931,3831,392189,0001,392
2004-06-241,3731,3841,3731,380115,1001,380
2004-06-231,3741,3851,3731,374115,0001,374
2004-06-221,3571,3781,3571,374151,6001,374
2004-06-211,3501,3941,3501,376423,8001,376
2004-06-181,3731,3731,3501,358257,0001,358
2004-06-171,3851,3871,3701,376138,6001,376
2004-06-161,3751,3951,3721,389327,5001,389
2004-06-151,3531,3771,3411,365393,0001,365
2004-06-141,3411,3551,3381,351218,1001,351
2004-06-111,3501,3511,3331,341427,2001,341
2004-06-101,3211,3471,3121,338283,9001,338
2004-06-091,3201,3231,3081,320176,0001,320
2004-06-081,3161,3241,3051,320215,6001,320
2004-06-071,2951,3181,2901,315413,3001,315
2004-06-041,2541,2951,2541,294250,4001,294
2004-06-031,2601,2701,2501,25595,7001,255
2004-06-021,2791,2791,2581,259117,7001,259
2004-06-011,2751,2801,2521,27697,3001,276
2004-05-311,2701,2891,2501,289206,4001,289
2004-05-281,2811,2891,2751,288190,7001,288
2004-05-271,2831,2901,2751,279104,4001,279
2004-05-261,2711,2901,2711,283131,3001,283
2004-05-251,2871,2901,2681,272186,5001,272
2004-05-241,2851,2981,2691,272178,3001,272
2004-05-211,2301,2781,2261,267247,2001,267
2004-05-201,2291,2401,2021,224189,0001,224
2004-05-191,2151,2271,2001,226173,8001,226
2004-05-181,1441,2091,1441,195238,8001,195
2004-05-171,2001,2161,1501,164249,3001,164
2004-05-141,1891,2051,1801,196309,5001,196
2004-05-131,2221,2221,1641,169446,8001,169
2004-05-121,2201,2311,1861,224396,6001,224
2004-05-111,1481,2001,1401,162335,4001,162
2004-05-101,1871,2201,1561,159324,6001,159
2004-05-071,2511,2601,2121,218578,1001,218
2004-05-061,2801,2971,2651,266246,0001,266
2004-04-301,2861,2861,2621,280510,8001,280
2004-04-281,3221,3331,2891,291640,6001,291
2004-04-271,3201,3201,2921,309664,9001,309
2004-04-261,3641,3801,3201,321951,2001,321
2004-04-231,4821,4821,3121,3444,747,6001,344
2004-04-221,2501,2951,2431,282278,9001,282
2004-04-211,2301,2491,2151,244240,0001,244
2004-04-201,2201,2511,2101,251414,0001,251
2004-04-191,2531,2801,2411,255531,8001,255
2004-04-161,1751,2551,1751,236722,4001,236
2004-04-151,1731,1811,1501,180283,8001,180
2004-04-141,1491,1771,1451,169210,3001,169
2004-04-131,1561,1681,1501,160163,0001,160
2004-04-121,1511,1701,1511,161141,2001,161
2004-04-091,1531,1711,1471,160342,0001,160
2004-04-081,1891,1931,1771,187225,8001,187
2004-04-071,1591,2001,1561,190489,5001,190
2004-04-061,1501,1571,1381,156264,5001,156
2004-04-051,1621,1621,1241,125302,7001,125
2004-04-021,1481,1701,1291,160403,8001,160
2004-04-011,1431,1481,1251,139404,0001,139
2004-03-311,1291,1411,1281,139516,1001,139
2004-03-301,1081,1361,1051,125552,4001,125
2004-03-291,1011,1051,0871,098273,6001,098
2004-03-261,0691,0981,0651,084523,4001,084
2004-03-251,0491,0521,0341,052183,1001,052
2004-03-241,0351,0501,0251,039340,1001,039
2004-03-231,0231,0251,0031,015120,5001,015
2004-03-221,0241,0301,0081,021136,4001,021
2004-03-191,0301,0391,0241,024195,2001,024
2004-03-181,0501,0501,0331,038212,3001,038
2004-03-171,0401,0491,0321,049198,4001,049
2004-03-161,0451,0451,0281,02999,7001,029
2004-03-151,0501,0501,0371,037120,5001,037
2004-03-121,0381,0451,0311,039339,5001,039
2004-03-111,0501,0541,0451,048303,7001,048
2004-03-101,0451,0461,0271,036254,3001,036
2004-03-091,0381,0511,0301,045339,0001,045
2004-03-081,0241,0371,0221,030252,3001,030
2004-03-051,0101,0191,0071,017178,5001,017
2004-03-041,0081,0121,0031,009161,3001,009
2004-03-031,0141,0159991,000347,7001,000
2004-03-021,0131,0281,0081,018213,1001,018
2004-03-011,0001,0181,0001,013285,1001,013
2004-02-27988998981998102,200998
2004-02-26980986971985168,600985
2004-02-25981991978980299,400980
2004-02-24994995983986178,400986
2004-02-23985999983994107,000994
2004-02-2098598898198562,300985
2004-02-19987998983991165,400991
2004-02-18990994976987143,500987
2004-02-17987995985992174,900992
2004-02-16992995981988130,800988
2004-02-13980988977981163,700981
2004-02-1297098197097595,100975
2004-02-10964985964969107,300969
2004-02-0997297996296581,100965
2004-02-06982982969972170,500972
2004-02-05982982968973215,200973
2004-02-049811,000973982827,500982
2004-02-03951970950961290,100961
2004-02-02952956947949245,500949
2004-01-30952959946946102,900946
2004-01-29955965950950218,500950
2004-01-28955963952957148,400957
2004-01-27947958947953401,400953
2004-01-26967967945946420,400946
2004-01-23971971963966202,600966
2004-01-22966979960975228,700975
2004-01-21970973965966131,700966
2004-01-20980982970973191,800973
2004-01-19991991969971216,900971
2004-01-16976982968980198,900980
2004-01-15970977968968173,900968
2004-01-14972986970975210,100975
2004-01-1397898596296898,300968
2004-01-09989998975975194,800975
2004-01-08990999974975201,100975
2004-01-07991995976991167,000991
2004-01-061,0141,018995996199,200996
2004-01-051,0001,0081,0001,00733,9001,007

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