2607 不二製油グループ本社(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,2691,2811,2521,27086,0001,270
2008-12-291,2811,3001,2681,289111,8001,289
2008-12-261,2721,2851,2641,27663,5001,276
2008-12-251,3001,3001,2731,28363,1001,283
2008-12-241,2501,2941,2431,292214,5001,292
2008-12-221,2731,2741,2331,248281,7001,248
2008-12-191,2671,2861,2541,273206,1001,273
2008-12-181,2681,3031,2611,285494,1001,285
2008-12-171,2351,2581,2201,248141,9001,248
2008-12-161,2651,2651,2321,245183,7001,245
2008-12-151,2621,2841,2571,267188,6001,267
2008-12-121,2331,2591,2121,242343,5001,242
2008-12-111,2861,2861,2601,281180,3001,281
2008-12-101,2591,2981,2531,266275,3001,266
2008-12-091,2891,2891,2501,259280,8001,259
2008-12-081,2901,3151,2871,309328,2001,309
2008-12-051,3001,3211,2691,320755,5001,320
2008-12-041,2011,2791,2001,273623,6001,273
2008-12-031,1521,1851,1411,171527,6001,171
2008-12-021,2071,2091,1821,182341,1001,182
2008-12-011,2321,2601,2271,247344,4001,247
2008-11-281,2351,2501,2021,206426,6001,206
2008-11-271,2161,2671,2161,255559,8001,255
2008-11-261,3101,3101,2461,256336,1001,256
2008-11-251,3001,3171,2801,317449,4001,317
2008-11-211,2701,2801,2341,269568,9001,269
2008-11-201,2701,3021,2601,2891,105,4001,289
2008-11-191,2471,2671,2351,263504,9001,263
2008-11-181,2201,2501,2111,231606,9001,231
2008-11-171,1811,2401,1641,211412,9001,211
2008-11-141,2251,2441,1911,195306,9001,195
2008-11-131,1791,2491,1601,225407,3001,225
2008-11-121,1461,1921,1361,186527,6001,186
2008-11-111,1941,1941,1381,147400,1001,147
2008-11-101,2271,2511,1811,193433,1001,193
2008-11-071,1811,2401,1751,207483,0001,207
2008-11-061,2101,2321,1931,201350,0001,201
2008-11-051,2171,2361,2041,230529,2001,230
2008-11-041,1781,2161,1761,216498,4001,216
2008-10-311,1131,1651,1041,120412,7001,120
2008-10-301,0751,1221,0691,117572,8001,117
2008-10-291,0201,0599751,055669,2001,055
2008-10-289941,006936998924,200998
2008-10-271,0971,1191,0341,046478,0001,046
2008-10-241,1351,1351,0301,045347,0001,045
2008-10-231,0531,1331,0401,126359,9001,126
2008-10-221,1021,1341,0871,093361,3001,093
2008-10-211,1651,1751,1221,136302,2001,136
2008-10-201,1791,1791,1151,125399,5001,125
2008-10-171,1291,1601,1231,159319,2001,159
2008-10-161,0701,1351,0301,082483,4001,082
2008-10-151,0951,0971,0551,097246,3001,097
2008-10-141,1261,1271,0601,075516,1001,075
2008-10-101,0341,0661,0051,026522,5001,026
2008-10-091,1701,1941,0401,0891,056,1001,089
2008-10-081,2501,2691,2081,209754,4001,209
2008-10-071,2201,2741,1921,2591,012,4001,259
2008-10-061,2311,2561,1981,230832,4001,230
2008-10-031,2291,2601,2211,251662,3001,251
2008-10-021,2401,2451,2031,209341,6001,209
2008-10-011,2001,2581,1961,252720,7001,252
2008-09-301,1371,1981,1321,196491,0001,196
2008-09-291,1701,1941,1511,174496,5001,174
2008-09-261,1371,1661,1231,150292,7001,150
2008-09-251,1531,1561,1201,138449,6001,138
2008-09-241,1261,1811,1181,160385,4001,160
2008-09-221,2351,2621,1381,152691,0001,152
2008-09-191,2231,2601,2151,236840,7001,236
2008-09-181,2141,2401,1851,224712,5001,224
2008-09-171,2261,2261,1941,226691,3001,226
2008-09-161,1351,1731,1161,166243,2001,166
2008-09-121,2011,2141,1761,185545,2001,185
2008-09-111,2121,2201,1601,161525,8001,161
2008-09-101,1591,2471,1431,2321,228,1001,232
2008-09-091,1811,1811,1491,158349,6001,158
2008-09-081,1821,1951,1741,181268,2001,181
2008-09-051,1691,1781,1471,173350,0001,173
2008-09-041,1701,1891,1551,171516,9001,171
2008-09-031,1601,1761,1431,173294,0001,173
2008-09-021,1581,1681,1421,154233,9001,154
2008-09-011,1481,1671,1401,163184,9001,163
2008-08-291,1541,1731,1511,168278,0001,168
2008-08-281,1571,1571,1371,150291,5001,150
2008-08-271,1211,1561,1211,149662,4001,149
2008-08-261,1201,1201,1011,114184,5001,114
2008-08-251,0991,1151,0921,103190,6001,103
2008-08-221,1241,1261,1071,119242,9001,119
2008-08-211,1071,1351,1051,135389,9001,135
2008-08-201,0781,1141,0651,113539,4001,113
2008-08-191,0601,0601,0351,042291,2001,042
2008-08-181,0541,0831,0501,053285,1001,053
2008-08-151,0511,0601,0411,055505,8001,055
2008-08-141,0531,0701,0481,051504,6001,051
2008-08-131,1441,1451,0971,108294,3001,108
2008-08-121,1791,1791,1581,160246,4001,160
2008-08-111,1641,1841,1641,179368,9001,179
2008-08-081,1521,1771,1521,162442,4001,162
2008-08-071,1501,1721,1211,152583,7001,152
2008-08-061,1301,1471,1081,119227,4001,119
2008-08-051,1391,1601,1291,139250,1001,139
2008-08-041,1181,1651,1151,139313,2001,139
2008-08-011,1291,1431,1201,130301,9001,130
2008-07-311,1001,1451,0921,144480,0001,144
2008-07-301,0591,1151,0521,103504,3001,103
2008-07-291,0511,0611,0331,048162,4001,048
2008-07-281,0501,0731,0501,063164,9001,063
2008-07-251,0681,0751,0561,060140,3001,060
2008-07-241,0571,0791,0571,079224,1001,079
2008-07-231,0531,0691,0531,062129,5001,062
2008-07-221,0791,0791,0351,058317,1001,058
2008-07-181,0531,0651,0371,041190,2001,041
2008-07-171,0521,0521,0341,044165,0001,044
2008-07-161,0411,0631,0411,052218,4001,052
2008-07-151,0611,0691,0421,043113,3001,043
2008-07-141,0721,0841,0531,054282,1001,054
2008-07-111,0871,0891,0691,079272,9001,079
2008-07-101,0801,0951,0791,089420,7001,089
2008-07-091,0601,0891,0601,085642,7001,085
2008-07-081,0461,0621,0381,042213,4001,042
2008-07-071,0371,0491,0371,046164,9001,046
2008-07-041,0481,0481,0221,030248,6001,030
2008-07-031,0271,0341,0211,029170,3001,029
2008-07-021,0421,0421,0341,038211,3001,038
2008-07-011,0231,0441,0181,035214,9001,035
2008-06-301,0451,0461,0361,039144,8001,039
2008-06-271,0281,0301,0161,027330,0001,027
2008-06-261,0191,0341,0111,031323,9001,031
2008-06-251,0141,0191,0101,018248,9001,018
2008-06-249841,0109841,009158,7001,009
2008-06-23985997975992141,200992
2008-06-201,0001,001982984124,400984
2008-06-199931,009987990157,800990
2008-06-189961,000990994128,500994
2008-06-179971,008992995215,900995
2008-06-16995999979989267,700989
2008-06-13991997985989180,300989
2008-06-129811,0029811,000225,2001,000
2008-06-111,0011,0179961,001170,1001,001
2008-06-101,0041,0109931,002111,9001,002
2008-06-091,0031,0229971,004117,5001,004
2008-06-061,0351,0351,0131,014137,3001,014
2008-06-051,0221,0311,0121,023203,3001,023
2008-06-041,0181,0391,0081,029459,6001,029
2008-06-039941,0189881,018622,8001,018
2008-06-02955984955977198,800977
2008-05-30980985971973219,400973
2008-05-29982982964974265,900974
2008-05-28978980967972289,700972
2008-05-27995995980988216,100988
2008-05-26991997979994256,500994
2008-05-23981997969990411,700990
2008-05-22958990956987327,100987
2008-05-21954978949968282,100968
2008-05-20970970952953178,400953
2008-05-19940969940960220,900960
2008-05-16965973952960217,200960
2008-05-15942963942960371,900960
2008-05-14907934907930489,600930
2008-05-13921933912913307,000913
2008-05-12904929897926440,000926
2008-05-09936955915924553,900924
2008-05-08939944926926317,000926
2008-05-07970973940949267,900949
2008-05-02960967952964118,600964
2008-05-01973974956957237,100957
2008-04-30938969936964271,500964
2008-04-28940955937943143,100943
2008-04-25939962937950146,000950
2008-04-24956966938945167,400945
2008-04-23950959944955231,600955
2008-04-22961962950960267,400960
2008-04-21987987961966292,700966
2008-04-189991,000987997453,000997
2008-04-179891,005989994622,600994
2008-04-16962980959979281,100979
2008-04-15976976957961260,400961
2008-04-14968985963983240,900983
2008-04-11990990969987303,000987
2008-04-10997998980980459,100980
2008-04-09968991964987573,700987
2008-04-08952971950967461,800967
2008-04-07948966944962302,800962
2008-04-04942943928942454,300942
2008-04-03934941925941293,600941
2008-04-02933944922925371,800925
2008-04-01937956930953363,200953
2008-03-31933941923929248,800929
2008-03-28916951915943375,000943
2008-03-27914921902915476,800915
2008-03-26904912885905264,600905
2008-03-25944944895912599,900912
2008-03-24888949888943650,100943
2008-03-21909948909948184,400948
2008-03-19920930899909352,000909
2008-03-18875918875913308,800913
2008-03-17930930888903302,000903
2008-03-14920933914930797,500930
2008-03-13900929900919832,100919
2008-03-12915915899904288,200904
2008-03-11883892874885275,700885
2008-03-10884884867879304,500879
2008-03-07897897877883434,100883
2008-03-06884912884902234,000902
2008-03-05890898884885217,200885
2008-03-04903906882882344,500882
2008-03-03908912889901520,500901
2008-02-29910922903918412,500918
2008-02-28926927904913522,300913
2008-02-27930948927931467,400931
2008-02-26961962920920361,700920
2008-02-25968971951959331,200959
2008-02-22929940924938403,300938
2008-02-21954954921945645,500945
2008-02-20956972952953392,300953
2008-02-19975975958966312,500966
2008-02-18968979959968435,400968
2008-02-15927958917948631,900948
2008-02-14903926901926502,300926
2008-02-13919925893903727,000903
2008-02-12905922904919874,900919
2008-02-088959258879161,419,800916
2008-02-07845885845885464,700885
2008-02-06760794758785614,900785
2008-02-05774775762771250,700771
2008-02-04765780765771195,400771
2008-02-01779780765773163,800773
2008-01-31760791760791201,300791
2008-01-30770781762774246,800774
2008-01-29777792761780157,000780
2008-01-28790801781781151,500781
2008-01-25814816779789302,400789
2008-01-24759782759776289,300776
2008-01-23748768748759355,500759
2008-01-22770771740742259,400742
2008-01-21817817772772295,600772
2008-01-18790803775797280,300797
2008-01-17786799772791352,000791
2008-01-16808810785787393,400787
2008-01-15836838802807381,200807
2008-01-11837842823835293,300835
2008-01-10848851833846304,100846
2008-01-09830860829848377,800848
2008-01-08841865838860325,600860
2008-01-07832873830851207,500851
2008-01-04880886862862149,800862

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