1. HOME >
  2. 株価時系列 >
  3. 2607 >
  4. 2011年

2607 不二製油グループ本社(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0981,1051,0911,10166,1001,101
2011-12-291,0871,0971,0801,09196,2001,091
2011-12-281,1141,1141,0911,097103,4001,097
2011-12-271,0941,1051,0851,104103,1001,104
2011-12-261,1351,1351,1111,11164,8001,111
2011-12-221,1051,1151,0901,109166,9001,109
2011-12-211,1001,1001,0881,099112,2001,099
2011-12-201,1061,1061,0931,098116,8001,098
2011-12-191,0811,0941,0771,093100,3001,093
2011-12-161,0951,1031,0811,083152,7001,083
2011-12-151,0891,0951,0851,08989,9001,089
2011-12-141,1041,1111,0931,094160,6001,094
2011-12-131,1171,1171,1021,109154,4001,109
2011-12-121,1151,1221,1081,116152,0001,116
2011-12-091,1001,1151,0941,109157,7001,109
2011-12-081,1021,1101,0931,108116,2001,108
2011-12-071,0971,1101,0751,109317,4001,109
2011-12-061,1001,1021,0831,097255,6001,097
2011-12-051,0861,1061,0821,103143,7001,103
2011-12-021,1021,1031,0741,085222,7001,085
2011-12-011,1051,1071,0771,081234,8001,081
2011-11-301,0891,1011,0831,101202,2001,101
2011-11-291,0821,0871,0751,084198,8001,084
2011-11-281,0901,0901,0731,075172,2001,075
2011-11-251,0801,0891,0701,071211,0001,071
2011-11-241,0671,0821,0621,070216,3001,070
2011-11-221,0681,0791,0661,075155,3001,075
2011-11-211,0651,0781,0631,069315,0001,069
2011-11-181,0721,0851,0721,076141,0001,076
2011-11-171,0901,0921,0701,080181,0001,080
2011-11-161,0961,1021,0911,094161,4001,094
2011-11-151,1011,1061,0941,099107,1001,099
2011-11-141,0971,1061,0921,104121,9001,104
2011-11-111,1031,1211,0921,096194,5001,096
2011-11-101,1071,1221,1001,106286,9001,106
2011-11-091,1201,1231,1041,119371,5001,119
2011-11-081,0901,1101,0891,103296,6001,103
2011-11-071,0921,1161,0881,098472,6001,098
2011-11-041,0901,0921,0801,082230,6001,082
2011-11-021,0981,1111,0771,088231,2001,088
2011-11-011,1181,1271,1051,110175,2001,110
2011-10-311,1261,1281,1081,119220,5001,119
2011-10-281,1021,1271,0931,125381,0001,125
2011-10-271,1021,1031,0871,093203,9001,093
2011-10-261,1141,1181,1001,104148,4001,104
2011-10-251,1281,1321,1111,114192,5001,114
2011-10-241,1351,1481,1191,119279,3001,119
2011-10-211,1441,1491,1331,138185,7001,138
2011-10-201,1351,1471,1301,144227,6001,144
2011-10-191,1401,1441,1271,135180,2001,135
2011-10-181,1261,1341,1181,131303,2001,131
2011-10-171,1401,1441,1211,136385,6001,136
2011-10-141,1441,1541,1351,142534,4001,142
2011-10-131,1631,1741,1521,170373,2001,170
2011-10-121,1931,1981,1661,172481,4001,172
2011-10-111,1621,2191,1611,197647,7001,197
2011-10-071,2411,2571,2151,222326,4001,222
2011-10-061,2761,2961,2431,248457,8001,248
2011-10-051,3041,3181,2891,306214,7001,306
2011-10-041,3071,3361,3061,332378,5001,332
2011-10-031,2671,3091,2631,306227,7001,306
2011-09-301,2721,2901,2541,282455,0001,282
2011-09-291,2831,2971,2591,271452,3001,271
2011-09-281,2761,3111,2741,309348,2001,309
2011-09-271,3031,3031,2851,302253,3001,302
2011-09-261,2661,3141,2661,306715,8001,306
2011-09-221,2201,2581,2121,254226,5001,254
2011-09-211,2181,2341,2151,229156,2001,229
2011-09-201,2491,2491,2161,229226,4001,229
2011-09-161,2461,2531,2291,250261,3001,250
2011-09-151,2481,2481,2271,235159,3001,235
2011-09-141,2511,2591,2421,248123,7001,248
2011-09-131,2671,2671,2471,254185,6001,254
2011-09-121,2681,2681,2481,251228,4001,251
2011-09-091,2431,2731,2391,269432,3001,269
2011-09-081,2181,2321,2081,230180,0001,230
2011-09-071,2201,2241,2001,212148,0001,212
2011-09-061,2121,2311,2081,213185,9001,213
2011-09-051,1981,2091,1951,20991,3001,209
2011-09-021,2081,2131,1951,206208,9001,206
2011-09-011,2261,2351,2131,221118,3001,221
2011-08-311,2061,2251,1941,222205,2001,222
2011-08-301,2261,2261,2071,214135,7001,214
2011-08-291,2081,2191,1961,209420,4001,209
2011-08-261,2261,2261,1991,211245,9001,211
2011-08-251,2461,2461,2101,210216,7001,210
2011-08-241,2391,2451,2301,241241,6001,241
2011-08-231,2161,2421,2151,229433,3001,229
2011-08-221,2001,2101,1941,201262,0001,201
2011-08-191,1871,2091,1871,200162,6001,200
2011-08-181,2011,2061,1961,20695,7001,206
2011-08-171,1901,2091,1901,206152,9001,206
2011-08-161,2091,2191,2001,208160,9001,208
2011-08-151,2321,2361,2031,218166,7001,218
2011-08-121,2381,2391,2111,227326,0001,227
2011-08-111,1781,2371,1771,230523,8001,230
2011-08-101,1751,1871,1511,184310,8001,184
2011-08-091,1361,1571,1261,150373,4001,150
2011-08-081,1521,1701,1431,159228,9001,159
2011-08-051,1501,1701,1441,167221,7001,167
2011-08-041,1701,1861,1651,180162,9001,180
2011-08-031,1611,1821,1611,175206,3001,175
2011-08-021,1731,1871,1651,185122,9001,185
2011-08-011,1681,1851,1661,184185,4001,184
2011-07-291,1811,1921,1761,176130,8001,176
2011-07-281,1911,1931,1821,190113,9001,190
2011-07-271,2041,2121,1801,205163,7001,205
2011-07-261,2011,2171,1991,204162,2001,204
2011-07-251,2021,2121,1991,208180,6001,208
2011-07-221,1981,2021,1941,198129,5001,198
2011-07-211,2071,2111,1851,195191,5001,195
2011-07-201,2191,2191,2041,206101,9001,206
2011-07-191,2181,2181,2021,210186,7001,210
2011-07-151,2161,2211,2081,218161,5001,218
2011-07-141,2221,2271,2151,220118,6001,220
2011-07-131,2151,2291,2131,227164,7001,227
2011-07-121,2101,2261,2051,225225,6001,225
2011-07-111,2071,2251,2071,221310,8001,221
2011-07-081,2421,2421,2261,228239,2001,228
2011-07-071,2371,2521,2371,248107,7001,248
2011-07-061,2351,2391,2231,234122,5001,234
2011-07-051,2281,2481,2281,238179,8001,238
2011-07-041,2601,2671,2251,227281,2001,227
2011-07-011,2561,2791,2381,253377,5001,253
2011-06-301,2231,2401,2131,237314,3001,237
2011-06-291,2221,2241,2141,221193,1001,221
2011-06-281,2131,2131,1941,198234,7001,198
2011-06-271,2231,2231,1921,193266,8001,193
2011-06-241,2161,2281,2061,224204,5001,224
2011-06-231,2231,2291,2191,222158,9001,222
2011-06-221,2151,2281,2071,222203,8001,222
2011-06-211,2151,2291,2111,214177,4001,214
2011-06-201,1791,2061,1791,203245,4001,203
2011-06-171,1931,1931,1601,171344,0001,171
2011-06-161,2271,2291,1921,193238,6001,193
2011-06-151,2291,2481,2201,224321,6001,224
2011-06-141,2101,2341,2061,221363,9001,221
2011-06-131,1931,2091,1821,208238,8001,208
2011-06-101,1871,1961,1861,193175,9001,193
2011-06-091,1661,1831,1581,182159,8001,182
2011-06-081,1631,1741,1571,164128,8001,164
2011-06-071,1741,1751,1581,158211,7001,158
2011-06-061,1701,1851,1701,179156,0001,179
2011-06-031,1801,1861,1691,169184,1001,169
2011-06-021,1701,1911,1631,179323,0001,179
2011-06-011,1991,1991,1701,178394,5001,178
2011-05-311,1691,1991,1641,186415,9001,186
2011-05-301,1671,1791,1631,169353,3001,169
2011-05-271,1511,1511,1391,149227,1001,149
2011-05-261,1571,1611,1491,151174,0001,151
2011-05-251,1601,1621,1431,156219,5001,156
2011-05-241,1441,1561,1381,146154,1001,146
2011-05-231,1471,1501,1291,143172,4001,143
2011-05-201,1401,1511,1331,145170,7001,145
2011-05-191,1451,1451,1321,138115,0001,138
2011-05-181,1251,1491,1241,141112,3001,141
2011-05-171,1321,1361,1161,124206,3001,124
2011-05-161,1401,1551,1401,144261,8001,144
2011-05-131,1441,1491,1221,136234,0001,136
2011-05-121,1571,1631,1461,151192,3001,151
2011-05-111,1651,1781,1611,163233,0001,163
2011-05-101,1671,1991,1541,164590,7001,164
2011-05-091,1371,1441,1221,124206,1001,124
2011-05-061,1321,1471,1231,146170,2001,146
2011-05-021,1431,1541,1371,148295,6001,148
2011-04-281,1061,1271,0981,124252,5001,124
2011-04-271,1001,1181,0931,096265,0001,096
2011-04-261,0871,0951,0811,087237,8001,087
2011-04-251,1191,1191,0931,097139,8001,097
2011-04-221,1031,1151,1011,107212,3001,107
2011-04-211,0991,1141,0921,108248,2001,108
2011-04-201,1001,1041,0911,099272,4001,099
2011-04-191,0861,0931,0771,089281,2001,089
2011-04-181,0731,0851,0611,083170,7001,083
2011-04-151,0721,0781,0651,069157,9001,069
2011-04-141,0711,0751,0601,072270,5001,072
2011-04-131,0731,0831,0651,073313,5001,073
2011-04-121,0861,1031,0731,079244,2001,079
2011-04-111,0771,1041,0661,100247,1001,100
2011-04-081,0511,0941,0421,092409,5001,092
2011-04-071,0571,0641,0411,051440,8001,051
2011-04-061,0731,0731,0571,059193,1001,059
2011-04-051,0621,0761,0561,064118,4001,064
2011-04-041,0641,0671,0531,061167,5001,061
2011-04-011,0901,0981,0571,070334,5001,070
2011-03-311,0971,0981,0821,090150,6001,090
2011-03-301,0901,0971,0721,097145,1001,097
2011-03-291,0841,0961,0731,082183,2001,082
2011-03-281,0841,1011,0771,088291,7001,088
2011-03-251,0981,1001,0691,074292,6001,074
2011-03-241,0971,1041,0801,081298,5001,081
2011-03-231,1371,1371,0961,105213,3001,105
2011-03-221,0961,1161,0811,108246,7001,108
2011-03-181,0471,0821,0471,061242,8001,061
2011-03-171,0261,0621,0221,041287,1001,041
2011-03-161,0151,0691,0111,056442,7001,056
2011-03-151,1171,1259641,031333,8001,031
2011-03-141,1461,1701,1201,135581,4001,135
2011-03-111,1971,1971,1811,182330,4001,182
2011-03-101,1821,1991,1801,191273,8001,191
2011-03-091,1901,1961,1841,187198,1001,187
2011-03-081,2001,2101,1851,190246,1001,190
2011-03-071,2121,2151,1941,200245,4001,200
2011-03-041,2071,2231,2001,212368,1001,212
2011-03-031,1951,2061,1941,201318,7001,201
2011-03-021,1791,1921,1771,186343,8001,186
2011-03-011,1681,1841,1661,181396,3001,181
2011-02-281,1901,1941,1431,165595,4001,165
2011-02-251,1901,2031,1811,203169,8001,203
2011-02-241,2011,2051,1891,189220,1001,189
2011-02-231,2091,2131,2031,204213,3001,204
2011-02-221,2051,2271,2011,219330,5001,219
2011-02-211,2011,2241,2001,210292,1001,210
2011-02-181,2021,2101,1921,200209,4001,200
2011-02-171,1981,2151,1911,208314,3001,208
2011-02-161,2021,2151,1951,204393,8001,204
2011-02-151,2201,2231,2061,208304,0001,208
2011-02-141,2391,2451,2261,231360,7001,231
2011-02-101,2151,2391,2121,238476,0001,238
2011-02-091,1921,2131,1921,210338,2001,210
2011-02-081,2041,2071,1831,193373,9001,193
2011-02-071,1881,2131,1721,201707,4001,201
2011-02-041,1721,1741,1581,161325,9001,161
2011-02-031,1611,1711,1551,163383,4001,163
2011-02-021,1991,1991,1611,171477,7001,171
2011-02-011,2001,2041,1781,182362,4001,182
2011-01-311,1921,2011,1771,189280,4001,189
2011-01-281,1961,2101,1841,196375,1001,196
2011-01-271,1741,2001,1711,200573,6001,200
2011-01-261,1551,1691,1531,165295,6001,165
2011-01-251,1521,1781,1441,149714,0001,149
2011-01-241,1341,1411,1311,141314,8001,141
2011-01-211,1301,1341,1201,125370,2001,125
2011-01-201,1331,1501,1281,130388,0001,130
2011-01-191,1391,1431,1231,126536,7001,126
2011-01-181,1521,1601,1391,143313,0001,143
2011-01-171,1561,1701,1521,156352,7001,156
2011-01-141,1601,1741,1591,162198,7001,162
2011-01-131,1481,1711,1461,165415,4001,165
2011-01-121,1571,1611,1461,146471,2001,146
2011-01-111,1781,1861,1651,165261,4001,165
2011-01-071,1611,1841,1581,180405,6001,180
2011-01-061,1601,1671,1541,157234,7001,157
2011-01-051,1601,1671,1531,162404,8001,162
2011-01-041,1991,1991,1691,170451,6001,170

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