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
2011-12-30	1,098	1,105	1,091	1,101	66,100	1,101
2011-12-29	1,087	1,097	1,080	1,091	96,200	1,091
2011-12-28	1,114	1,114	1,091	1,097	103,400	1,097
2011-12-27	1,094	1,105	1,085	1,104	103,100	1,104
2011-12-26	1,135	1,135	1,111	1,111	64,800	1,111
2011-12-22	1,105	1,115	1,090	1,109	166,900	1,109
2011-12-21	1,100	1,100	1,088	1,099	112,200	1,099
2011-12-20	1,106	1,106	1,093	1,098	116,800	1,098
2011-12-19	1,081	1,094	1,077	1,093	100,300	1,093
2011-12-16	1,095	1,103	1,081	1,083	152,700	1,083
2011-12-15	1,089	1,095	1,085	1,089	89,900	1,089
2011-12-14	1,104	1,111	1,093	1,094	160,600	1,094
2011-12-13	1,117	1,117	1,102	1,109	154,400	1,109
2011-12-12	1,115	1,122	1,108	1,116	152,000	1,116
2011-12-09	1,100	1,115	1,094	1,109	157,700	1,109
2011-12-08	1,102	1,110	1,093	1,108	116,200	1,108
2011-12-07	1,097	1,110	1,075	1,109	317,400	1,109
2011-12-06	1,100	1,102	1,083	1,097	255,600	1,097
2011-12-05	1,086	1,106	1,082	1,103	143,700	1,103
2011-12-02	1,102	1,103	1,074	1,085	222,700	1,085
2011-12-01	1,105	1,107	1,077	1,081	234,800	1,081
2011-11-30	1,089	1,101	1,083	1,101	202,200	1,101
2011-11-29	1,082	1,087	1,075	1,084	198,800	1,084
2011-11-28	1,090	1,090	1,073	1,075	172,200	1,075
2011-11-25	1,080	1,089	1,070	1,071	211,000	1,071
2011-11-24	1,067	1,082	1,062	1,070	216,300	1,070
2011-11-22	1,068	1,079	1,066	1,075	155,300	1,075
2011-11-21	1,065	1,078	1,063	1,069	315,000	1,069
2011-11-18	1,072	1,085	1,072	1,076	141,000	1,076
2011-11-17	1,090	1,092	1,070	1,080	181,000	1,080
2011-11-16	1,096	1,102	1,091	1,094	161,400	1,094
2011-11-15	1,101	1,106	1,094	1,099	107,100	1,099
2011-11-14	1,097	1,106	1,092	1,104	121,900	1,104
2011-11-11	1,103	1,121	1,092	1,096	194,500	1,096
2011-11-10	1,107	1,122	1,100	1,106	286,900	1,106
2011-11-09	1,120	1,123	1,104	1,119	371,500	1,119
2011-11-08	1,090	1,110	1,089	1,103	296,600	1,103
2011-11-07	1,092	1,116	1,088	1,098	472,600	1,098
2011-11-04	1,090	1,092	1,080	1,082	230,600	1,082
2011-11-02	1,098	1,111	1,077	1,088	231,200	1,088
2011-11-01	1,118	1,127	1,105	1,110	175,200	1,110
2011-10-31	1,126	1,128	1,108	1,119	220,500	1,119
2011-10-28	1,102	1,127	1,093	1,125	381,000	1,125
2011-10-27	1,102	1,103	1,087	1,093	203,900	1,093
2011-10-26	1,114	1,118	1,100	1,104	148,400	1,104
2011-10-25	1,128	1,132	1,111	1,114	192,500	1,114
2011-10-24	1,135	1,148	1,119	1,119	279,300	1,119
2011-10-21	1,144	1,149	1,133	1,138	185,700	1,138
2011-10-20	1,135	1,147	1,130	1,144	227,600	1,144
2011-10-19	1,140	1,144	1,127	1,135	180,200	1,135
2011-10-18	1,126	1,134	1,118	1,131	303,200	1,131
2011-10-17	1,140	1,144	1,121	1,136	385,600	1,136
2011-10-14	1,144	1,154	1,135	1,142	534,400	1,142
2011-10-13	1,163	1,174	1,152	1,170	373,200	1,170
2011-10-12	1,193	1,198	1,166	1,172	481,400	1,172
2011-10-11	1,162	1,219	1,161	1,197	647,700	1,197
2011-10-07	1,241	1,257	1,215	1,222	326,400	1,222
2011-10-06	1,276	1,296	1,243	1,248	457,800	1,248
2011-10-05	1,304	1,318	1,289	1,306	214,700	1,306
2011-10-04	1,307	1,336	1,306	1,332	378,500	1,332
2011-10-03	1,267	1,309	1,263	1,306	227,700	1,306
2011-09-30	1,272	1,290	1,254	1,282	455,000	1,282
2011-09-29	1,283	1,297	1,259	1,271	452,300	1,271
2011-09-28	1,276	1,311	1,274	1,309	348,200	1,309
2011-09-27	1,303	1,303	1,285	1,302	253,300	1,302
2011-09-26	1,266	1,314	1,266	1,306	715,800	1,306
2011-09-22	1,220	1,258	1,212	1,254	226,500	1,254
2011-09-21	1,218	1,234	1,215	1,229	156,200	1,229
2011-09-20	1,249	1,249	1,216	1,229	226,400	1,229
2011-09-16	1,246	1,253	1,229	1,250	261,300	1,250
2011-09-15	1,248	1,248	1,227	1,235	159,300	1,235
2011-09-14	1,251	1,259	1,242	1,248	123,700	1,248
2011-09-13	1,267	1,267	1,247	1,254	185,600	1,254
2011-09-12	1,268	1,268	1,248	1,251	228,400	1,251
2011-09-09	1,243	1,273	1,239	1,269	432,300	1,269
2011-09-08	1,218	1,232	1,208	1,230	180,000	1,230
2011-09-07	1,220	1,224	1,200	1,212	148,000	1,212
2011-09-06	1,212	1,231	1,208	1,213	185,900	1,213
2011-09-05	1,198	1,209	1,195	1,209	91,300	1,209
2011-09-02	1,208	1,213	1,195	1,206	208,900	1,206
2011-09-01	1,226	1,235	1,213	1,221	118,300	1,221
2011-08-31	1,206	1,225	1,194	1,222	205,200	1,222
2011-08-30	1,226	1,226	1,207	1,214	135,700	1,214
2011-08-29	1,208	1,219	1,196	1,209	420,400	1,209
2011-08-26	1,226	1,226	1,199	1,211	245,900	1,211
2011-08-25	1,246	1,246	1,210	1,210	216,700	1,210
2011-08-24	1,239	1,245	1,230	1,241	241,600	1,241
2011-08-23	1,216	1,242	1,215	1,229	433,300	1,229
2011-08-22	1,200	1,210	1,194	1,201	262,000	1,201
2011-08-19	1,187	1,209	1,187	1,200	162,600	1,200
2011-08-18	1,201	1,206	1,196	1,206	95,700	1,206
2011-08-17	1,190	1,209	1,190	1,206	152,900	1,206
2011-08-16	1,209	1,219	1,200	1,208	160,900	1,208
2011-08-15	1,232	1,236	1,203	1,218	166,700	1,218
2011-08-12	1,238	1,239	1,211	1,227	326,000	1,227
2011-08-11	1,178	1,237	1,177	1,230	523,800	1,230
2011-08-10	1,175	1,187	1,151	1,184	310,800	1,184
2011-08-09	1,136	1,157	1,126	1,150	373,400	1,150
2011-08-08	1,152	1,170	1,143	1,159	228,900	1,159
2011-08-05	1,150	1,170	1,144	1,167	221,700	1,167
2011-08-04	1,170	1,186	1,165	1,180	162,900	1,180
2011-08-03	1,161	1,182	1,161	1,175	206,300	1,175
2011-08-02	1,173	1,187	1,165	1,185	122,900	1,185
2011-08-01	1,168	1,185	1,166	1,184	185,400	1,184
2011-07-29	1,181	1,192	1,176	1,176	130,800	1,176
2011-07-28	1,191	1,193	1,182	1,190	113,900	1,190
2011-07-27	1,204	1,212	1,180	1,205	163,700	1,205
2011-07-26	1,201	1,217	1,199	1,204	162,200	1,204
2011-07-25	1,202	1,212	1,199	1,208	180,600	1,208
2011-07-22	1,198	1,202	1,194	1,198	129,500	1,198
2011-07-21	1,207	1,211	1,185	1,195	191,500	1,195
2011-07-20	1,219	1,219	1,204	1,206	101,900	1,206
2011-07-19	1,218	1,218	1,202	1,210	186,700	1,210
2011-07-15	1,216	1,221	1,208	1,218	161,500	1,218
2011-07-14	1,222	1,227	1,215	1,220	118,600	1,220
2011-07-13	1,215	1,229	1,213	1,227	164,700	1,227
2011-07-12	1,210	1,226	1,205	1,225	225,600	1,225
2011-07-11	1,207	1,225	1,207	1,221	310,800	1,221
2011-07-08	1,242	1,242	1,226	1,228	239,200	1,228
2011-07-07	1,237	1,252	1,237	1,248	107,700	1,248
2011-07-06	1,235	1,239	1,223	1,234	122,500	1,234
2011-07-05	1,228	1,248	1,228	1,238	179,800	1,238
2011-07-04	1,260	1,267	1,225	1,227	281,200	1,227
2011-07-01	1,256	1,279	1,238	1,253	377,500	1,253
2011-06-30	1,223	1,240	1,213	1,237	314,300	1,237
2011-06-29	1,222	1,224	1,214	1,221	193,100	1,221
2011-06-28	1,213	1,213	1,194	1,198	234,700	1,198
2011-06-27	1,223	1,223	1,192	1,193	266,800	1,193
2011-06-24	1,216	1,228	1,206	1,224	204,500	1,224
2011-06-23	1,223	1,229	1,219	1,222	158,900	1,222
2011-06-22	1,215	1,228	1,207	1,222	203,800	1,222
2011-06-21	1,215	1,229	1,211	1,214	177,400	1,214
2011-06-20	1,179	1,206	1,179	1,203	245,400	1,203
2011-06-17	1,193	1,193	1,160	1,171	344,000	1,171
2011-06-16	1,227	1,229	1,192	1,193	238,600	1,193
2011-06-15	1,229	1,248	1,220	1,224	321,600	1,224
2011-06-14	1,210	1,234	1,206	1,221	363,900	1,221
2011-06-13	1,193	1,209	1,182	1,208	238,800	1,208
2011-06-10	1,187	1,196	1,186	1,193	175,900	1,193
2011-06-09	1,166	1,183	1,158	1,182	159,800	1,182
2011-06-08	1,163	1,174	1,157	1,164	128,800	1,164
2011-06-07	1,174	1,175	1,158	1,158	211,700	1,158
2011-06-06	1,170	1,185	1,170	1,179	156,000	1,179
2011-06-03	1,180	1,186	1,169	1,169	184,100	1,169
2011-06-02	1,170	1,191	1,163	1,179	323,000	1,179
2011-06-01	1,199	1,199	1,170	1,178	394,500	1,178
2011-05-31	1,169	1,199	1,164	1,186	415,900	1,186
2011-05-30	1,167	1,179	1,163	1,169	353,300	1,169
2011-05-27	1,151	1,151	1,139	1,149	227,100	1,149
2011-05-26	1,157	1,161	1,149	1,151	174,000	1,151
2011-05-25	1,160	1,162	1,143	1,156	219,500	1,156
2011-05-24	1,144	1,156	1,138	1,146	154,100	1,146
2011-05-23	1,147	1,150	1,129	1,143	172,400	1,143
2011-05-20	1,140	1,151	1,133	1,145	170,700	1,145
2011-05-19	1,145	1,145	1,132	1,138	115,000	1,138
2011-05-18	1,125	1,149	1,124	1,141	112,300	1,141
2011-05-17	1,132	1,136	1,116	1,124	206,300	1,124
2011-05-16	1,140	1,155	1,140	1,144	261,800	1,144
2011-05-13	1,144	1,149	1,122	1,136	234,000	1,136
2011-05-12	1,157	1,163	1,146	1,151	192,300	1,151
2011-05-11	1,165	1,178	1,161	1,163	233,000	1,163
2011-05-10	1,167	1,199	1,154	1,164	590,700	1,164
2011-05-09	1,137	1,144	1,122	1,124	206,100	1,124
2011-05-06	1,132	1,147	1,123	1,146	170,200	1,146
2011-05-02	1,143	1,154	1,137	1,148	295,600	1,148
2011-04-28	1,106	1,127	1,098	1,124	252,500	1,124
2011-04-27	1,100	1,118	1,093	1,096	265,000	1,096
2011-04-26	1,087	1,095	1,081	1,087	237,800	1,087
2011-04-25	1,119	1,119	1,093	1,097	139,800	1,097
2011-04-22	1,103	1,115	1,101	1,107	212,300	1,107
2011-04-21	1,099	1,114	1,092	1,108	248,200	1,108
2011-04-20	1,100	1,104	1,091	1,099	272,400	1,099
2011-04-19	1,086	1,093	1,077	1,089	281,200	1,089
2011-04-18	1,073	1,085	1,061	1,083	170,700	1,083
2011-04-15	1,072	1,078	1,065	1,069	157,900	1,069
2011-04-14	1,071	1,075	1,060	1,072	270,500	1,072
2011-04-13	1,073	1,083	1,065	1,073	313,500	1,073
2011-04-12	1,086	1,103	1,073	1,079	244,200	1,079
2011-04-11	1,077	1,104	1,066	1,100	247,100	1,100
2011-04-08	1,051	1,094	1,042	1,092	409,500	1,092
2011-04-07	1,057	1,064	1,041	1,051	440,800	1,051
2011-04-06	1,073	1,073	1,057	1,059	193,100	1,059
2011-04-05	1,062	1,076	1,056	1,064	118,400	1,064
2011-04-04	1,064	1,067	1,053	1,061	167,500	1,061
2011-04-01	1,090	1,098	1,057	1,070	334,500	1,070
2011-03-31	1,097	1,098	1,082	1,090	150,600	1,090
2011-03-30	1,090	1,097	1,072	1,097	145,100	1,097
2011-03-29	1,084	1,096	1,073	1,082	183,200	1,082
2011-03-28	1,084	1,101	1,077	1,088	291,700	1,088
2011-03-25	1,098	1,100	1,069	1,074	292,600	1,074
2011-03-24	1,097	1,104	1,080	1,081	298,500	1,081
2011-03-23	1,137	1,137	1,096	1,105	213,300	1,105
2011-03-22	1,096	1,116	1,081	1,108	246,700	1,108
2011-03-18	1,047	1,082	1,047	1,061	242,800	1,061
2011-03-17	1,026	1,062	1,022	1,041	287,100	1,041
2011-03-16	1,015	1,069	1,011	1,056	442,700	1,056
2011-03-15	1,117	1,125	964	1,031	333,800	1,031
2011-03-14	1,146	1,170	1,120	1,135	581,400	1,135
2011-03-11	1,197	1,197	1,181	1,182	330,400	1,182
2011-03-10	1,182	1,199	1,180	1,191	273,800	1,191
2011-03-09	1,190	1,196	1,184	1,187	198,100	1,187
2011-03-08	1,200	1,210	1,185	1,190	246,100	1,190
2011-03-07	1,212	1,215	1,194	1,200	245,400	1,200
2011-03-04	1,207	1,223	1,200	1,212	368,100	1,212
2011-03-03	1,195	1,206	1,194	1,201	318,700	1,201
2011-03-02	1,179	1,192	1,177	1,186	343,800	1,186
2011-03-01	1,168	1,184	1,166	1,181	396,300	1,181
2011-02-28	1,190	1,194	1,143	1,165	595,400	1,165
2011-02-25	1,190	1,203	1,181	1,203	169,800	1,203
2011-02-24	1,201	1,205	1,189	1,189	220,100	1,189
2011-02-23	1,209	1,213	1,203	1,204	213,300	1,204
2011-02-22	1,205	1,227	1,201	1,219	330,500	1,219
2011-02-21	1,201	1,224	1,200	1,210	292,100	1,210
2011-02-18	1,202	1,210	1,192	1,200	209,400	1,200
2011-02-17	1,198	1,215	1,191	1,208	314,300	1,208
2011-02-16	1,202	1,215	1,195	1,204	393,800	1,204
2011-02-15	1,220	1,223	1,206	1,208	304,000	1,208
2011-02-14	1,239	1,245	1,226	1,231	360,700	1,231
2011-02-10	1,215	1,239	1,212	1,238	476,000	1,238
2011-02-09	1,192	1,213	1,192	1,210	338,200	1,210
2011-02-08	1,204	1,207	1,183	1,193	373,900	1,193
2011-02-07	1,188	1,213	1,172	1,201	707,400	1,201
2011-02-04	1,172	1,174	1,158	1,161	325,900	1,161
2011-02-03	1,161	1,171	1,155	1,163	383,400	1,163
2011-02-02	1,199	1,199	1,161	1,171	477,700	1,171
2011-02-01	1,200	1,204	1,178	1,182	362,400	1,182
2011-01-31	1,192	1,201	1,177	1,189	280,400	1,189
2011-01-28	1,196	1,210	1,184	1,196	375,100	1,196
2011-01-27	1,174	1,200	1,171	1,200	573,600	1,200
2011-01-26	1,155	1,169	1,153	1,165	295,600	1,165
2011-01-25	1,152	1,178	1,144	1,149	714,000	1,149
2011-01-24	1,134	1,141	1,131	1,141	314,800	1,141
2011-01-21	1,130	1,134	1,120	1,125	370,200	1,125
2011-01-20	1,133	1,150	1,128	1,130	388,000	1,130
2011-01-19	1,139	1,143	1,123	1,126	536,700	1,126
2011-01-18	1,152	1,160	1,139	1,143	313,000	1,143
2011-01-17	1,156	1,170	1,152	1,156	352,700	1,156
2011-01-14	1,160	1,174	1,159	1,162	198,700	1,162
2011-01-13	1,148	1,171	1,146	1,165	415,400	1,165
2011-01-12	1,157	1,161	1,146	1,146	471,200	1,146
2011-01-11	1,178	1,186	1,165	1,165	261,400	1,165
2011-01-07	1,161	1,184	1,158	1,180	405,600	1,180
2011-01-06	1,160	1,167	1,154	1,157	234,700	1,157
2011-01-05	1,160	1,167	1,153	1,162	404,800	1,162
2011-01-04	1,199	1,199	1,169	1,170	451,600	1,170

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