2607 不二製油グループ本社(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	904	904	893	899	99,800	899
2007-12-27	896	924	891	909	297,700	909
2007-12-26	890	890	880	886	132,400	886
2007-12-25	885	891	881	886	197,800	886
2007-12-21	870	878	859	878	177,500	878
2007-12-20	872	875	863	865	113,100	865
2007-12-19	871	877	866	866	205,500	866
2007-12-18	855	878	852	867	203,900	867
2007-12-17	858	869	854	858	154,100	858
2007-12-14	869	882	868	875	282,800	875
2007-12-13	892	892	878	879	106,100	879
2007-12-12	885	893	876	892	216,500	892
2007-12-11	885	896	878	892	304,200	892
2007-12-10	878	878	863	865	249,600	865
2007-12-07	893	894	880	883	203,100	883
2007-12-06	884	884	875	876	214,300	876
2007-12-05	869	883	867	879	324,300	879
2007-12-04	860	865	855	859	158,900	859
2007-12-03	869	869	852	859	240,200	859
2007-11-30	865	865	854	859	184,000	859
2007-11-29	860	869	856	865	349,800	865
2007-11-28	860	860	851	859	247,300	859
2007-11-27	826	858	820	842	384,600	842
2007-11-26	866	866	838	842	283,500	842
2007-11-22	828	851	815	826	505,100	826
2007-11-21	836	850	829	836	357,700	836
2007-11-20	815	819	800	816	177,100	816
2007-11-19	817	821	810	816	161,900	816
2007-11-16	816	823	813	818	174,600	818
2007-11-15	812	827	812	820	259,800	820
2007-11-14	813	822	809	813	273,900	813
2007-11-13	811	826	801	811	421,200	811
2007-11-12	827	846	826	828	409,200	828
2007-11-09	836	850	823	846	476,100	846
2007-11-08	795	797	784	788	217,700	788
2007-11-07	829	830	815	815	161,600	815
2007-11-06	816	834	812	832	202,900	832
2007-11-05	826	831	820	825	137,600	825
2007-11-02	824	831	811	826	119,800	826
2007-11-01	810	829	804	829	215,600	829
2007-10-31	797	816	794	815	241,800	815
2007-10-30	788	792	783	790	104,800	790
2007-10-29	788	793	785	787	84,000	787
2007-10-26	786	795	786	789	82,600	789
2007-10-25	795	795	786	787	159,000	787
2007-10-24	792	793	782	785	124,600	785
2007-10-23	795	798	788	791	160,400	791
2007-10-22	800	804	784	795	222,400	795
2007-10-19	819	820	807	808	154,100	808
2007-10-18	817	825	815	823	96,900	823
2007-10-17	817	825	815	818	184,800	818
2007-10-16	826	832	815	818	142,200	818
2007-10-15	834	834	826	830	93,900	830
2007-10-12	834	838	825	825	118,400	825
2007-10-11	842	842	830	834	230,400	834
2007-10-10	850	850	821	822	403,700	822
2007-10-09	840	847	836	840	224,100	840
2007-10-05	839	842	833	834	115,300	834
2007-10-04	845	850	832	836	322,800	836
2007-10-03	860	866	845	852	489,400	852
2007-10-02	867	877	866	869	323,500	869
2007-10-01	850	858	842	854	250,700	854
2007-09-28	859	866	848	850	211,100	850
2007-09-27	860	870	843	856	346,800	856
2007-09-26	844	856	841	856	238,300	856
2007-09-25	853	853	825	841	296,700	841
2007-09-21	835	841	819	830	237,400	830
2007-09-20	843	851	826	834	221,900	834
2007-09-19	833	851	833	839	223,100	839
2007-09-18	843	851	819	823	346,900	823
2007-09-14	834	840	829	833	261,700	833
2007-09-13	835	838	828	833	195,700	833
2007-09-12	835	840	827	834	311,500	834
2007-09-11	820	831	813	826	312,300	826
2007-09-10	830	830	820	821	170,100	821
2007-09-07	833	845	831	835	432,300	835
2007-09-06	817	820	804	813	264,400	813
2007-09-05	840	842	823	827	251,600	827
2007-09-04	849	851	839	849	251,200	849
2007-09-03	856	857	841	847	135,600	847
2007-08-31	841	853	837	853	396,900	853
2007-08-30	840	844	832	841	156,200	841
2007-08-29	815	840	813	840	166,200	840
2007-08-28	844	854	837	845	146,000	845
2007-08-27	878	878	846	854	272,700	854
2007-08-24	836	836	820	828	309,200	828
2007-08-23	830	854	829	846	307,400	846
2007-08-22	816	828	808	822	299,100	822
2007-08-21	813	823	801	817	242,600	817
2007-08-20	835	838	811	812	335,400	812
2007-08-17	825	844	816	827	496,500	827
2007-08-16	832	837	806	809	507,400	809
2007-08-15	852	854	837	849	300,600	849
2007-08-14	850	856	846	852	191,400	852
2007-08-13	851	858	834	858	386,900	858
2007-08-10	857	877	843	852	669,300	852
2007-08-09	863	911	853	855	820,000	855
2007-08-08	852	856	849	853	330,300	853
2007-08-07	851	863	846	851	382,300	851
2007-08-06	870	871	843	847	658,800	847
2007-08-03	891	894	871	878	420,800	878
2007-08-02	895	897	881	894	218,800	894
2007-08-01	897	897	886	891	185,100	891
2007-07-31	892	900	881	896	237,000	896
2007-07-30	874	902	870	897	220,500	897
2007-07-27	894	896	873	884	309,100	884
2007-07-26	903	913	903	907	246,400	907
2007-07-25	914	921	905	913	726,000	913
2007-07-24	898	905	884	894	350,700	894
2007-07-23	911	915	898	898	218,700	898
2007-07-20	914	923	914	915	207,800	915
2007-07-19	905	917	905	914	198,000	914
2007-07-18	912	920	902	908	224,100	908
2007-07-17	927	927	912	914	206,700	914
2007-07-13	927	932	916	917	347,700	917
2007-07-12	933	936	925	927	169,200	927
2007-07-11	940	942	932	932	198,800	932
2007-07-10	938	941	931	935	184,400	935
2007-07-09	942	948	937	939	200,200	939
2007-07-06	965	965	938	942	391,000	942
2007-07-05	957	960	954	955	109,700	955
2007-07-04	955	960	955	957	113,300	957
2007-07-03	955	961	954	955	103,900	955
2007-07-02	965	965	956	959	162,700	959
2007-06-29	963	965	958	962	117,600	962
2007-06-28	960	964	958	962	177,000	962
2007-06-27	949	964	941	950	367,700	950
2007-06-26	945	949	936	943	157,800	943
2007-06-25	952	954	937	937	329,300	937
2007-06-22	942	946	942	943	128,400	943
2007-06-21	956	961	941	942	382,300	942
2007-06-20	949	962	947	961	188,000	961
2007-06-19	956	957	945	955	189,800	955
2007-06-18	946	954	939	950	271,400	950
2007-06-15	945	948	940	944	157,700	944
2007-06-14	935	943	935	942	117,600	942
2007-06-13	940	940	934	936	289,100	936
2007-06-12	955	955	937	940	180,700	940
2007-06-11	954	962	953	954	115,300	954
2007-06-08	952	952	943	952	317,600	952
2007-06-07	946	965	942	961	366,000	961
2007-06-06	951	955	935	941	239,800	941
2007-06-05	950	958	942	952	311,300	952
2007-06-04	962	962	944	952	182,500	952
2007-06-01	957	965	945	951	317,300	951
2007-05-31	940	950	940	949	254,300	949
2007-05-30	942	946	935	941	193,000	941
2007-05-29	931	943	926	939	204,300	939
2007-05-28	921	948	921	944	458,300	944
2007-05-25	945	949	915	919	536,400	919
2007-05-24	946	947	930	941	214,600	941
2007-05-23	934	951	934	947	263,100	947
2007-05-22	954	956	921	934	841,500	934
2007-05-21	915	951	915	949	850,900	949
2007-05-18	920	922	911	917	542,300	917
2007-05-17	930	934	916	918	904,700	918
2007-05-16	943	945	921	930	497,700	930
2007-05-15	977	978	942	944	576,900	944
2007-05-14	982	987	977	980	376,900	980
2007-05-11	980	988	970	979	689,400	979
2007-05-10	965	971	960	968	459,200	968
2007-05-09	962	969	960	964	286,300	964
2007-05-08	978	978	961	962	509,600	962
2007-05-07	972	978	970	973	256,400	973
2007-05-02	975	977	970	974	156,800	974
2007-05-01	980	988	975	978	161,200	978
2007-04-27	988	992	980	982	275,700	982
2007-04-26	979	990	979	989	202,600	989
2007-04-25	993	993	978	985	345,000	985
2007-04-24	977	985	970	980	402,700	980
2007-04-23	981	987	981	985	368,800	985
2007-04-20	991	991	981	991	479,100	991
2007-04-19	1,006	1,006	997	997	506,700	997
2007-04-18	978	1,002	977	999	391,900	999
2007-04-17	975	985	975	978	383,200	978
2007-04-16	985	987	977	979	349,100	979
2007-04-13	992	997	978	979	250,400	979
2007-04-12	997	1,000	991	992	109,000	992
2007-04-11	1,006	1,007	998	1,004	204,300	1,004
2007-04-10	999	1,012	997	1,009	215,200	1,009
2007-04-09	1,002	1,009	1,000	1,007	197,500	1,007
2007-04-06	999	1,001	992	997	216,200	997
2007-04-05	987	1,002	986	999	296,100	999
2007-04-04	989	994	984	987	194,600	987
2007-04-03	985	989	978	988	429,500	988
2007-04-02	987	997	983	984	339,800	984
2007-03-30	988	991	984	989	322,800	989
2007-03-29	994	994	984	987	359,600	987
2007-03-28	990	999	989	994	286,200	994
2007-03-27	991	993	985	986	208,800	986
2007-03-26	999	999	986	998	502,000	998
2007-03-23	993	1,003	990	998	369,000	998
2007-03-22	999	1,004	986	990	554,900	990
2007-03-20	1,001	1,006	992	993	411,200	993
2007-03-19	1,001	1,009	993	995	494,500	995
2007-03-16	1,001	1,009	998	1,000	672,700	1,000
2007-03-15	1,018	1,019	999	1,001	494,400	1,001
2007-03-14	1,015	1,020	1,010	1,013	330,000	1,013
2007-03-13	1,032	1,034	1,022	1,030	350,200	1,030
2007-03-12	1,009	1,034	1,009	1,031	389,600	1,031
2007-03-09	1,004	1,015	1,002	1,005	491,300	1,005
2007-03-08	1,010	1,010	1,000	1,005	325,100	1,005
2007-03-07	1,024	1,027	1,010	1,010	303,600	1,010
2007-03-06	1,001	1,009	994	1,005	243,000	1,005
2007-03-05	1,010	1,019	1,001	1,003	314,800	1,003
2007-03-02	1,035	1,035	1,020	1,021	261,300	1,021
2007-03-01	1,037	1,043	1,021	1,039	440,900	1,039
2007-02-28	1,025	1,045	1,020	1,044	247,600	1,044
2007-02-27	1,047	1,058	1,042	1,051	333,100	1,051
2007-02-26	1,058	1,069	1,051	1,057	404,600	1,057
2007-02-23	1,050	1,050	1,035	1,042	124,200	1,042
2007-02-22	1,041	1,052	1,038	1,049	280,300	1,049
2007-02-21	1,036	1,045	1,034	1,040	359,300	1,040
2007-02-20	1,037	1,041	1,026	1,036	264,100	1,036
2007-02-19	1,018	1,044	1,013	1,037	426,400	1,037
2007-02-16	1,020	1,023	1,012	1,018	496,900	1,018
2007-02-15	1,027	1,029	1,010	1,023	614,200	1,023
2007-02-14	1,030	1,030	1,007	1,007	589,800	1,007
2007-02-13	1,047	1,052	1,030	1,030	509,400	1,030
2007-02-09	1,035	1,065	1,035	1,058	367,900	1,058
2007-02-08	1,043	1,049	1,030	1,032	267,600	1,032
2007-02-07	1,051	1,054	1,039	1,042	269,900	1,042
2007-02-06	1,052	1,058	1,048	1,056	209,300	1,056
2007-02-05	1,063	1,065	1,051	1,060	164,100	1,060
2007-02-02	1,059	1,068	1,048	1,063	162,200	1,063
2007-02-01	1,040	1,059	1,038	1,059	140,300	1,059
2007-01-31	1,052	1,052	1,038	1,040	133,200	1,040
2007-01-30	1,057	1,058	1,044	1,052	87,700	1,052
2007-01-29	1,050	1,060	1,045	1,050	125,700	1,050
2007-01-26	1,040	1,044	1,035	1,038	130,600	1,038
2007-01-25	1,065	1,067	1,048	1,048	146,200	1,048
2007-01-24	1,044	1,066	1,044	1,051	221,500	1,051
2007-01-23	1,030	1,047	1,030	1,043	199,500	1,043
2007-01-22	1,043	1,043	1,030	1,032	153,900	1,032
2007-01-19	1,033	1,033	1,026	1,030	126,500	1,030
2007-01-18	1,025	1,033	1,020	1,024	197,700	1,024
2007-01-17	1,033	1,038	1,026	1,026	390,000	1,026
2007-01-16	1,045	1,045	1,037	1,040	138,500	1,040
2007-01-15	1,033	1,047	1,033	1,042	175,000	1,042
2007-01-12	1,033	1,043	1,031	1,033	280,700	1,033
2007-01-11	1,035	1,044	1,031	1,033	234,700	1,033
2007-01-10	1,055	1,055	1,034	1,034	194,900	1,034
2007-01-09	1,042	1,058	1,036	1,056	210,100	1,056
2007-01-05	1,046	1,060	1,035	1,038	283,000	1,038
2007-01-04	1,031	1,047	1,031	1,045	102,800	1,045

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