2607 不二製油グループ本社(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,189	1,192	1,182	1,187	119,000	1,187
2010-12-29	1,185	1,194	1,185	1,189	76,500	1,189
2010-12-28	1,192	1,192	1,187	1,188	141,400	1,188
2010-12-27	1,177	1,194	1,172	1,192	270,800	1,192
2010-12-24	1,180	1,184	1,172	1,172	109,200	1,172
2010-12-22	1,186	1,192	1,182	1,182	176,700	1,182
2010-12-21	1,184	1,198	1,184	1,190	284,900	1,190
2010-12-20	1,195	1,195	1,183	1,187	271,800	1,187
2010-12-17	1,185	1,192	1,183	1,192	212,600	1,192
2010-12-16	1,175	1,190	1,175	1,185	281,400	1,185
2010-12-15	1,176	1,190	1,160	1,188	432,000	1,188
2010-12-14	1,175	1,186	1,175	1,180	296,500	1,180
2010-12-13	1,164	1,192	1,163	1,184	300,900	1,184
2010-12-10	1,167	1,180	1,162	1,174	495,000	1,174
2010-12-09	1,158	1,169	1,155	1,157	265,400	1,157
2010-12-08	1,144	1,155	1,144	1,155	388,200	1,155
2010-12-07	1,116	1,140	1,116	1,140	433,400	1,140
2010-12-06	1,131	1,137	1,121	1,123	393,400	1,123
2010-12-03	1,153	1,157	1,134	1,139	271,900	1,139
2010-12-02	1,150	1,152	1,141	1,147	225,200	1,147
2010-12-01	1,134	1,137	1,123	1,133	305,900	1,133
2010-11-30	1,130	1,146	1,130	1,136	333,600	1,136
2010-11-29	1,131	1,150	1,130	1,138	329,300	1,138
2010-11-26	1,149	1,162	1,136	1,142	315,200	1,142
2010-11-25	1,190	1,190	1,130	1,136	524,400	1,136
2010-11-24	1,158	1,180	1,150	1,174	337,500	1,174
2010-11-22	1,199	1,206	1,165	1,167	375,300	1,167
2010-11-19	1,173	1,189	1,162	1,183	592,400	1,183
2010-11-18	1,180	1,180	1,137	1,144	643,500	1,144
2010-11-17	1,081	1,129	1,076	1,124	487,300	1,124
2010-11-16	1,102	1,105	1,073	1,075	438,600	1,075
2010-11-15	1,087	1,104	1,083	1,099	238,900	1,099
2010-11-12	1,088	1,097	1,086	1,086	301,600	1,086
2010-11-11	1,072	1,089	1,070	1,080	588,800	1,080
2010-11-10	1,060	1,094	1,056	1,065	1,061,100	1,065
2010-11-09	1,080	1,081	1,029	1,050	1,349,300	1,050
2010-11-08	1,148	1,154	1,071	1,090	836,700	1,090
2010-11-05	1,149	1,171	1,149	1,165	175,300	1,165
2010-11-04	1,142	1,157	1,140	1,150	142,900	1,150
2010-11-02	1,140	1,149	1,129	1,143	150,700	1,143
2010-11-01	1,160	1,163	1,144	1,154	143,300	1,154
2010-10-29	1,150	1,168	1,133	1,157	255,500	1,157
2010-10-28	1,159	1,179	1,159	1,165	284,600	1,165
2010-10-27	1,162	1,166	1,146	1,157	111,000	1,157
2010-10-26	1,142	1,171	1,142	1,157	176,000	1,157
2010-10-25	1,178	1,178	1,150	1,158	191,800	1,158
2010-10-22	1,150	1,174	1,147	1,164	132,500	1,164
2010-10-21	1,157	1,162	1,144	1,154	196,100	1,154
2010-10-20	1,165	1,173	1,141	1,162	223,600	1,162
2010-10-19	1,173	1,198	1,172	1,174	277,100	1,174
2010-10-18	1,141	1,184	1,138	1,177	305,100	1,177
2010-10-15	1,162	1,162	1,121	1,125	403,400	1,125
2010-10-14	1,155	1,164	1,140	1,154	182,600	1,154
2010-10-13	1,149	1,168	1,145	1,154	244,200	1,154
2010-10-12	1,183	1,185	1,133	1,137	241,100	1,137
2010-10-08	1,212	1,217	1,180	1,182	381,400	1,182
2010-10-07	1,220	1,231	1,213	1,219	149,500	1,219
2010-10-06	1,235	1,238	1,217	1,220	191,700	1,220
2010-10-05	1,227	1,239	1,220	1,235	143,000	1,235
2010-10-04	1,242	1,245	1,231	1,235	124,100	1,235
2010-10-01	1,251	1,251	1,241	1,242	133,700	1,242
2010-09-30	1,260	1,263	1,236	1,252	297,700	1,252
2010-09-29	1,238	1,265	1,238	1,265	136,200	1,265
2010-09-28	1,257	1,257	1,236	1,245	109,600	1,245
2010-09-27	1,260	1,265	1,243	1,262	236,100	1,262
2010-09-24	1,240	1,256	1,234	1,242	320,500	1,242
2010-09-22	1,239	1,247	1,232	1,236	110,500	1,236
2010-09-21	1,270	1,270	1,234	1,235	203,300	1,235
2010-09-17	1,247	1,263	1,242	1,260	253,100	1,260
2010-09-16	1,258	1,258	1,235	1,243	191,000	1,243
2010-09-15	1,255	1,259	1,243	1,245	281,300	1,245
2010-09-14	1,249	1,263	1,245	1,253	159,700	1,253
2010-09-13	1,260	1,260	1,235	1,237	283,900	1,237
2010-09-10	1,239	1,262	1,239	1,257	241,200	1,257
2010-09-09	1,243	1,248	1,236	1,241	211,500	1,241
2010-09-08	1,243	1,251	1,236	1,244	155,800	1,244
2010-09-07	1,250	1,259	1,247	1,258	157,100	1,258
2010-09-06	1,262	1,270	1,250	1,266	131,700	1,266
2010-09-03	1,253	1,272	1,252	1,262	151,400	1,262
2010-09-02	1,285	1,292	1,241	1,258	283,700	1,258
2010-09-01	1,282	1,291	1,263	1,282	251,600	1,282
2010-08-31	1,299	1,308	1,281	1,296	241,100	1,296
2010-08-30	1,330	1,330	1,307	1,324	149,200	1,324
2010-08-27	1,303	1,325	1,301	1,320	155,600	1,320
2010-08-26	1,300	1,339	1,292	1,310	329,600	1,310
2010-08-25	1,280	1,307	1,279	1,298	542,600	1,298
2010-08-24	1,221	1,277	1,217	1,274	330,600	1,274
2010-08-23	1,226	1,244	1,226	1,231	154,400	1,231
2010-08-20	1,240	1,249	1,236	1,237	138,500	1,237
2010-08-19	1,255	1,262	1,246	1,252	267,400	1,252
2010-08-18	1,272	1,278	1,259	1,268	124,100	1,268
2010-08-17	1,250	1,272	1,248	1,263	103,300	1,263
2010-08-16	1,252	1,271	1,251	1,263	103,700	1,263
2010-08-13	1,254	1,268	1,253	1,263	210,200	1,263
2010-08-12	1,266	1,272	1,254	1,263	140,300	1,263
2010-08-11	1,275	1,282	1,259	1,282	185,000	1,282
2010-08-10	1,297	1,307	1,277	1,283	252,800	1,283
2010-08-09	1,272	1,300	1,271	1,297	263,000	1,297
2010-08-06	1,238	1,291	1,236	1,286	402,400	1,286
2010-08-05	1,249	1,257	1,240	1,248	248,000	1,248
2010-08-04	1,246	1,253	1,235	1,242	325,200	1,242
2010-08-03	1,253	1,279	1,241	1,254	401,500	1,254
2010-08-02	1,265	1,269	1,236	1,241	291,000	1,241
2010-07-30	1,294	1,294	1,268	1,276	163,200	1,276
2010-07-29	1,286	1,302	1,283	1,288	132,700	1,288
2010-07-28	1,287	1,304	1,287	1,303	167,400	1,303
2010-07-27	1,280	1,283	1,266	1,273	234,300	1,273
2010-07-26	1,294	1,295	1,278	1,285	181,100	1,285
2010-07-23	1,302	1,302	1,285	1,289	239,700	1,289
2010-07-22	1,309	1,309	1,274	1,280	245,800	1,280
2010-07-21	1,296	1,314	1,290	1,308	230,700	1,308
2010-07-20	1,300	1,303	1,276	1,298	331,000	1,298
2010-07-16	1,276	1,306	1,271	1,295	406,500	1,295
2010-07-15	1,297	1,299	1,270	1,272	196,800	1,272
2010-07-14	1,312	1,315	1,288	1,299	210,900	1,299
2010-07-13	1,290	1,294	1,280	1,288	166,100	1,288
2010-07-12	1,305	1,309	1,288	1,290	176,700	1,290
2010-07-09	1,332	1,332	1,296	1,297	351,500	1,297
2010-07-08	1,338	1,342	1,326	1,340	288,100	1,340
2010-07-07	1,326	1,335	1,316	1,319	356,800	1,319
2010-07-06	1,320	1,337	1,315	1,337	391,300	1,337
2010-07-05	1,317	1,318	1,301	1,301	253,000	1,301
2010-07-02	1,338	1,338	1,320	1,321	407,200	1,321
2010-07-01	1,294	1,320	1,290	1,308	228,600	1,308
2010-06-30	1,289	1,325	1,260	1,310	472,800	1,310
2010-06-29	1,364	1,368	1,340	1,349	235,600	1,349
2010-06-28	1,361	1,374	1,349	1,360	256,500	1,360
2010-06-25	1,360	1,364	1,350	1,358	265,900	1,358
2010-06-24	1,366	1,369	1,357	1,364	256,200	1,364
2010-06-23	1,350	1,381	1,350	1,367	378,500	1,367
2010-06-22	1,368	1,372	1,358	1,370	210,100	1,370
2010-06-21	1,352	1,378	1,349	1,368	370,500	1,368
2010-06-18	1,350	1,354	1,345	1,351	264,000	1,351
2010-06-17	1,353	1,353	1,334	1,349	209,900	1,349
2010-06-16	1,335	1,356	1,335	1,355	495,900	1,355
2010-06-15	1,333	1,333	1,324	1,332	199,700	1,332
2010-06-14	1,323	1,332	1,320	1,329	244,500	1,329
2010-06-11	1,311	1,315	1,291	1,315	305,300	1,315
2010-06-10	1,283	1,302	1,275	1,302	344,500	1,302
2010-06-09	1,251	1,276	1,236	1,271	425,500	1,271
2010-06-08	1,257	1,258	1,243	1,254	267,100	1,254
2010-06-07	1,254	1,260	1,240	1,255	247,900	1,255
2010-06-04	1,283	1,294	1,277	1,284	272,200	1,284
2010-06-03	1,269	1,279	1,252	1,269	383,100	1,269
2010-06-02	1,260	1,283	1,256	1,267	577,300	1,267
2010-06-01	1,226	1,253	1,213	1,249	324,000	1,249
2010-05-31	1,199	1,246	1,194	1,240	263,700	1,240
2010-05-28	1,224	1,229	1,204	1,209	420,200	1,209
2010-05-27	1,200	1,211	1,192	1,208	346,700	1,208
2010-05-26	1,221	1,232	1,206	1,212	482,600	1,212
2010-05-25	1,240	1,242	1,218	1,223	314,500	1,223
2010-05-24	1,251	1,265	1,238	1,255	272,300	1,255
2010-05-21	1,261	1,263	1,242	1,247	436,700	1,247
2010-05-20	1,288	1,298	1,267	1,291	461,700	1,291
2010-05-19	1,262	1,288	1,251	1,285	471,000	1,285
2010-05-18	1,265	1,281	1,250	1,268	317,100	1,268
2010-05-17	1,276	1,279	1,242	1,252	443,300	1,252
2010-05-14	1,271	1,298	1,271	1,284	722,800	1,284
2010-05-13	1,257	1,306	1,250	1,301	702,700	1,301
2010-05-12	1,240	1,250	1,231	1,241	539,000	1,241
2010-05-11	1,250	1,258	1,237	1,245	606,600	1,245
2010-05-10	1,250	1,270	1,233	1,241	860,800	1,241
2010-05-07	1,230	1,268	1,219	1,262	562,200	1,262
2010-05-06	1,282	1,289	1,263	1,268	525,800	1,268
2010-04-30	1,301	1,319	1,299	1,308	437,500	1,308
2010-04-28	1,300	1,301	1,284	1,296	365,800	1,296
2010-04-27	1,338	1,338	1,315	1,320	325,300	1,320
2010-04-26	1,324	1,339	1,315	1,338	514,200	1,338
2010-04-23	1,295	1,315	1,295	1,314	266,400	1,314
2010-04-22	1,308	1,308	1,296	1,304	367,100	1,304
2010-04-21	1,303	1,309	1,300	1,308	269,300	1,308
2010-04-20	1,298	1,300	1,290	1,293	361,700	1,293
2010-04-19	1,308	1,308	1,292	1,301	353,200	1,301
2010-04-16	1,300	1,307	1,298	1,307	403,300	1,307
2010-04-15	1,303	1,303	1,294	1,295	294,800	1,295
2010-04-14	1,299	1,303	1,295	1,303	420,600	1,303
2010-04-13	1,312	1,315	1,286	1,295	548,800	1,295
2010-04-12	1,315	1,327	1,307	1,322	346,700	1,322
2010-04-09	1,311	1,313	1,293	1,308	570,800	1,308
2010-04-08	1,317	1,327	1,309	1,319	358,000	1,319
2010-04-07	1,318	1,333	1,313	1,333	434,500	1,333
2010-04-06	1,305	1,314	1,301	1,309	516,300	1,309
2010-04-05	1,310	1,314	1,301	1,307	383,500	1,307
2010-04-02	1,338	1,338	1,310	1,314	404,700	1,314
2010-04-01	1,331	1,331	1,312	1,324	722,400	1,324
2010-03-31	1,382	1,384	1,307	1,321	1,256,700	1,321
2010-03-30	1,390	1,395	1,374	1,381	399,800	1,381
2010-03-29	1,380	1,389	1,374	1,382	181,500	1,382
2010-03-26	1,375	1,398	1,369	1,398	327,200	1,398
2010-03-25	1,364	1,370	1,356	1,360	283,200	1,360
2010-03-24	1,364	1,382	1,363	1,377	308,800	1,377
2010-03-23	1,380	1,384	1,359	1,366	398,900	1,366
2010-03-19	1,386	1,400	1,386	1,395	160,600	1,395
2010-03-18	1,399	1,399	1,384	1,386	179,000	1,386
2010-03-17	1,390	1,394	1,377	1,387	224,100	1,387
2010-03-16	1,386	1,391	1,379	1,380	187,500	1,380
2010-03-15	1,392	1,404	1,387	1,395	132,800	1,395
2010-03-12	1,411	1,412	1,393	1,395	287,200	1,395
2010-03-11	1,417	1,420	1,399	1,412	250,300	1,412
2010-03-10	1,415	1,415	1,406	1,413	213,300	1,413
2010-03-09	1,413	1,415	1,404	1,414	231,100	1,414
2010-03-08	1,420	1,420	1,401	1,405	298,300	1,405
2010-03-05	1,400	1,417	1,396	1,417	272,100	1,417
2010-03-04	1,379	1,396	1,372	1,389	308,000	1,389
2010-03-03	1,377	1,392	1,372	1,392	212,600	1,392
2010-03-02	1,380	1,395	1,372	1,391	267,400	1,391
2010-03-01	1,378	1,398	1,376	1,384	212,000	1,384
2010-02-26	1,385	1,387	1,370	1,385	306,500	1,385
2010-02-25	1,386	1,414	1,386	1,403	306,700	1,403
2010-02-24	1,394	1,402	1,382	1,386	228,500	1,386
2010-02-23	1,419	1,421	1,391	1,402	377,200	1,402
2010-02-22	1,403	1,426	1,397	1,421	515,700	1,421
2010-02-19	1,379	1,394	1,375	1,386	545,500	1,386
2010-02-18	1,333	1,382	1,327	1,378	1,003,900	1,378
2010-02-17	1,349	1,356	1,326	1,335	660,100	1,335
2010-02-16	1,383	1,384	1,338	1,351	474,600	1,351
2010-02-15	1,393	1,393	1,369	1,371	299,000	1,371
2010-02-12	1,368	1,385	1,366	1,379	295,300	1,379
2010-02-10	1,360	1,375	1,357	1,359	318,800	1,359
2010-02-09	1,312	1,388	1,312	1,379	708,900	1,379
2010-02-08	1,354	1,365	1,333	1,342	1,085,200	1,342
2010-02-05	1,255	1,299	1,254	1,294	413,800	1,294
2010-02-04	1,280	1,288	1,277	1,285	485,100	1,285
2010-02-03	1,271	1,277	1,265	1,272	442,800	1,272
2010-02-02	1,289	1,289	1,272	1,283	249,700	1,283
2010-02-01	1,293	1,297	1,272	1,288	286,100	1,288
2010-01-29	1,301	1,306	1,282	1,292	327,000	1,292
2010-01-28	1,305	1,330	1,300	1,314	568,100	1,314
2010-01-27	1,303	1,305	1,290	1,291	278,900	1,291
2010-01-26	1,311	1,319	1,283	1,292	325,500	1,292
2010-01-25	1,289	1,301	1,282	1,299	284,100	1,299
2010-01-22	1,296	1,303	1,285	1,290	197,200	1,290
2010-01-21	1,298	1,310	1,296	1,303	418,600	1,303
2010-01-20	1,310	1,311	1,296	1,296	157,300	1,296
2010-01-19	1,303	1,308	1,296	1,300	135,800	1,300
2010-01-18	1,302	1,309	1,295	1,303	234,700	1,303
2010-01-15	1,300	1,303	1,293	1,300	245,100	1,300
2010-01-14	1,325	1,325	1,302	1,305	387,800	1,305
2010-01-13	1,321	1,329	1,304	1,304	205,100	1,304
2010-01-12	1,328	1,336	1,303	1,321	591,900	1,321
2010-01-08	1,290	1,304	1,288	1,298	621,500	1,298
2010-01-07	1,354	1,366	1,296	1,298	728,300	1,298
2010-01-06	1,362	1,366	1,349	1,359	263,200	1,359
2010-01-05	1,360	1,362	1,344	1,350	206,600	1,350
2010-01-04	1,346	1,365	1,330	1,352	133,000	1,352

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