2607 不二製油グループ本社(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,254	1,255	1,241	1,249	98,100	1,249
2012-12-27	1,262	1,265	1,251	1,257	158,300	1,257
2012-12-26	1,255	1,259	1,236	1,252	77,600	1,252
2012-12-25	1,259	1,262	1,250	1,252	156,600	1,252
2012-12-21	1,247	1,253	1,243	1,245	150,000	1,245
2012-12-20	1,255	1,269	1,248	1,249	563,400	1,249
2012-12-19	1,222	1,256	1,218	1,255	437,700	1,255
2012-12-18	1,215	1,230	1,211	1,221	278,100	1,221
2012-12-17	1,196	1,222	1,196	1,213	300,000	1,213
2012-12-14	1,177	1,202	1,176	1,195	365,400	1,195
2012-12-13	1,200	1,200	1,174	1,182	263,100	1,182
2012-12-12	1,201	1,206	1,181	1,193	301,100	1,193
2012-12-11	1,220	1,224	1,201	1,201	197,400	1,201
2012-12-10	1,218	1,218	1,201	1,204	73,100	1,204
2012-12-07	1,214	1,221	1,205	1,210	234,500	1,210
2012-12-06	1,195	1,209	1,192	1,204	197,900	1,204
2012-12-05	1,180	1,193	1,171	1,186	276,700	1,186
2012-12-04	1,181	1,191	1,177	1,189	144,200	1,189
2012-12-03	1,180	1,191	1,176	1,184	187,200	1,184
2012-11-30	1,191	1,192	1,178	1,182	257,700	1,182
2012-11-29	1,161	1,190	1,161	1,185	228,300	1,185
2012-11-28	1,160	1,176	1,159	1,165	198,000	1,165
2012-11-27	1,170	1,183	1,160	1,167	269,200	1,167
2012-11-26	1,166	1,169	1,151	1,157	235,800	1,157
2012-11-22	1,175	1,176	1,158	1,164	173,500	1,164
2012-11-21	1,177	1,177	1,162	1,169	199,600	1,169
2012-11-20	1,175	1,183	1,168	1,170	406,000	1,170
2012-11-19	1,153	1,174	1,153	1,171	320,100	1,171
2012-11-16	1,156	1,165	1,140	1,156	519,500	1,156
2012-11-15	1,160	1,168	1,140	1,163	439,400	1,163
2012-11-14	1,136	1,161	1,124	1,155	353,100	1,155
2012-11-13	1,112	1,127	1,111	1,127	227,300	1,127
2012-11-12	1,129	1,140	1,126	1,126	168,900	1,126
2012-11-09	1,153	1,153	1,128	1,137	245,200	1,137
2012-11-08	1,125	1,162	1,114	1,150	479,800	1,150
2012-11-07	1,120	1,125	1,114	1,118	224,700	1,118
2012-11-06	1,120	1,132	1,107	1,125	455,000	1,125
2012-11-05	1,076	1,123	1,072	1,108	384,200	1,108
2012-11-02	1,088	1,088	1,074	1,077	144,000	1,077
2012-11-01	1,071	1,081	1,067	1,069	138,600	1,069
2012-10-31	1,059	1,072	1,048	1,062	225,800	1,062
2012-10-30	1,070	1,079	1,062	1,062	101,400	1,062
2012-10-29	1,099	1,102	1,075	1,077	184,900	1,077
2012-10-26	1,086	1,099	1,086	1,093	111,300	1,093
2012-10-25	1,087	1,098	1,084	1,098	110,700	1,098
2012-10-24	1,073	1,097	1,073	1,085	165,000	1,085
2012-10-23	1,076	1,078	1,067	1,073	79,800	1,073
2012-10-22	1,082	1,085	1,074	1,075	111,600	1,075
2012-10-19	1,088	1,091	1,083	1,086	81,400	1,086
2012-10-18	1,088	1,095	1,083	1,089	108,300	1,089
2012-10-17	1,080	1,094	1,073	1,082	104,800	1,082
2012-10-16	1,070	1,071	1,060	1,069	91,700	1,069
2012-10-15	1,064	1,075	1,062	1,073	137,800	1,073
2012-10-12	1,059	1,079	1,059	1,068	182,400	1,068
2012-10-11	1,073	1,079	1,048	1,053	290,500	1,053
2012-10-10	1,070	1,083	1,068	1,074	284,500	1,074
2012-10-09	1,080	1,100	1,075	1,077	366,000	1,077
2012-10-05	1,060	1,097	1,060	1,094	321,400	1,094
2012-10-04	1,052	1,058	1,041	1,050	300,200	1,050
2012-10-03	1,086	1,086	1,057	1,057	178,500	1,057
2012-10-02	1,074	1,088	1,072	1,080	158,300	1,080
2012-10-01	1,072	1,077	1,060	1,071	257,900	1,071
2012-09-28	1,095	1,101	1,080	1,089	247,300	1,089
2012-09-27	1,100	1,107	1,088	1,101	228,200	1,101
2012-09-26	1,086	1,102	1,086	1,097	241,100	1,097
2012-09-25	1,119	1,119	1,083	1,093	361,100	1,093
2012-09-24	1,105	1,133	1,105	1,128	240,600	1,128
2012-09-21	1,090	1,115	1,090	1,110	339,800	1,110
2012-09-20	1,098	1,098	1,073	1,075	116,900	1,075
2012-09-19	1,096	1,100	1,087	1,098	233,600	1,098
2012-09-18	1,093	1,094	1,075	1,078	367,400	1,078
2012-09-14	1,078	1,083	1,066	1,075	304,500	1,075
2012-09-13	1,068	1,071	1,058	1,068	123,300	1,068
2012-09-12	1,060	1,074	1,049	1,069	177,200	1,069
2012-09-11	1,020	1,070	1,020	1,059	422,200	1,059
2012-09-10	996	1,026	989	1,016	178,900	1,016
2012-09-07	1,029	1,029	988	990	274,700	990
2012-09-06	1,021	1,027	1,015	1,023	118,600	1,023
2012-09-05	1,024	1,024	1,011	1,013	81,300	1,013
2012-09-04	1,034	1,034	1,016	1,026	116,200	1,026
2012-09-03	1,036	1,048	1,026	1,037	93,800	1,037
2012-08-31	1,058	1,065	1,044	1,045	114,800	1,045
2012-08-30	1,055	1,065	1,048	1,057	168,900	1,057
2012-08-29	1,051	1,080	1,048	1,075	309,700	1,075
2012-08-28	1,038	1,048	1,034	1,042	155,300	1,042
2012-08-27	1,054	1,054	1,037	1,038	138,300	1,038
2012-08-24	1,041	1,045	1,026	1,041	143,600	1,041
2012-08-23	1,019	1,027	1,015	1,026	106,700	1,026
2012-08-22	1,027	1,034	1,014	1,019	92,100	1,019
2012-08-21	1,027	1,030	1,020	1,025	72,500	1,025
2012-08-20	1,024	1,030	1,021	1,027	79,200	1,027
2012-08-17	1,027	1,028	1,022	1,025	57,300	1,025
2012-08-16	1,026	1,031	1,017	1,023	102,300	1,023
2012-08-15	1,030	1,034	1,020	1,023	125,600	1,023
2012-08-14	1,005	1,024	1,002	1,024	115,400	1,024
2012-08-13	997	1,004	997	1,004	47,500	1,004
2012-08-10	996	1,004	996	1,000	73,400	1,000
2012-08-09	1,000	1,006	992	997	78,800	997
2012-08-08	1,001	1,013	994	998	104,400	998
2012-08-07	985	993	981	991	86,100	991
2012-08-06	983	990	973	982	102,400	982
2012-08-03	990	992	977	978	113,500	978
2012-08-02	1,000	1,008	996	999	99,800	999
2012-08-01	990	1,004	990	1,002	117,200	1,002
2012-07-31	1,006	1,010	989	989	172,200	989
2012-07-30	1,000	1,013	991	1,012	128,200	1,012
2012-07-27	1,017	1,018	992	996	90,200	996
2012-07-26	996	1,004	992	1,004	192,600	1,004
2012-07-25	980	1,001	978	994	219,100	994
2012-07-24	987	995	977	984	124,200	984
2012-07-23	979	992	972	981	215,600	981
2012-07-20	1,001	1,007	985	986	181,200	986
2012-07-19	1,010	1,013	1,003	1,006	127,300	1,006
2012-07-18	1,004	1,015	998	1,003	175,000	1,003
2012-07-17	1,017	1,018	1,001	1,003	130,100	1,003
2012-07-13	1,015	1,037	1,012	1,016	221,900	1,016
2012-07-12	1,034	1,037	1,015	1,021	194,400	1,021
2012-07-11	1,043	1,051	1,025	1,030	161,300	1,030
2012-07-10	1,049	1,056	1,039	1,045	128,800	1,045
2012-07-09	1,034	1,044	1,030	1,042	78,800	1,042
2012-07-06	1,047	1,058	1,031	1,037	185,700	1,037
2012-07-05	1,047	1,058	1,037	1,043	126,600	1,043
2012-07-04	1,050	1,062	1,050	1,052	167,400	1,052
2012-07-03	1,036	1,052	1,036	1,047	137,800	1,047
2012-07-02	1,041	1,046	1,034	1,034	98,200	1,034
2012-06-29	1,026	1,045	1,017	1,041	300,200	1,041
2012-06-28	1,025	1,031	1,012	1,027	238,600	1,027
2012-06-27	1,025	1,029	1,015	1,026	104,800	1,026
2012-06-26	1,010	1,025	1,004	1,022	239,800	1,022
2012-06-25	1,026	1,030	1,011	1,011	107,800	1,011
2012-06-22	1,027	1,047	1,015	1,025	164,400	1,025
2012-06-21	1,024	1,031	1,013	1,028	234,300	1,028
2012-06-20	1,018	1,030	1,012	1,028	131,100	1,028
2012-06-19	1,007	1,020	1,005	1,008	122,300	1,008
2012-06-18	1,015	1,019	1,003	1,012	118,300	1,012
2012-06-15	1,012	1,022	1,006	1,006	174,000	1,006
2012-06-14	1,021	1,023	1,008	1,012	146,900	1,012
2012-06-13	1,029	1,034	1,016	1,022	183,800	1,022
2012-06-12	1,003	1,031	1,002	1,028	337,700	1,028
2012-06-11	1,025	1,030	1,005	1,007	111,300	1,007
2012-06-08	1,011	1,016	998	1,012	295,500	1,012
2012-06-07	999	1,008	996	1,008	119,700	1,008
2012-06-06	1,010	1,015	991	1,001	185,700	1,001
2012-06-05	1,005	1,010	994	1,006	261,600	1,006
2012-06-04	987	1,007	987	1,005	163,600	1,005
2012-06-01	995	1,008	992	998	206,600	998
2012-05-31	997	1,008	990	1,007	242,600	1,007
2012-05-30	1,004	1,014	1,000	1,006	220,600	1,006
2012-05-29	1,010	1,018	1,006	1,011	253,600	1,011
2012-05-28	1,032	1,039	1,010	1,014	108,600	1,014
2012-05-25	1,033	1,035	1,013	1,026	165,100	1,026
2012-05-24	1,021	1,033	1,012	1,020	121,600	1,020
2012-05-23	1,034	1,034	1,016	1,019	168,300	1,019
2012-05-22	1,024	1,033	1,022	1,028	248,500	1,028
2012-05-21	1,032	1,042	1,023	1,029	198,600	1,029
2012-05-18	1,024	1,035	1,020	1,025	204,700	1,025
2012-05-17	1,039	1,046	1,022	1,035	296,700	1,035
2012-05-16	1,044	1,047	1,032	1,039	251,600	1,039
2012-05-15	1,056	1,060	1,033	1,041	321,600	1,041
2012-05-14	1,063	1,066	1,053	1,055	355,400	1,055
2012-05-11	1,051	1,070	1,051	1,060	326,800	1,060
2012-05-10	1,077	1,080	1,041	1,052	493,400	1,052
2012-05-09	1,080	1,116	1,078	1,095	613,700	1,095
2012-05-08	1,076	1,090	1,070	1,079	273,400	1,079
2012-05-07	1,071	1,085	1,071	1,076	233,200	1,076
2012-05-02	1,081	1,094	1,072	1,091	358,400	1,091
2012-05-01	1,088	1,098	1,072	1,086	391,000	1,086
2012-04-27	1,090	1,101	1,078	1,088	365,100	1,088
2012-04-26	1,094	1,098	1,080	1,085	311,300	1,085
2012-04-25	1,087	1,093	1,085	1,090	366,700	1,090
2012-04-24	1,097	1,097	1,084	1,092	364,000	1,092
2012-04-23	1,105	1,117	1,104	1,112	218,000	1,112
2012-04-20	1,113	1,113	1,101	1,104	187,300	1,104
2012-04-19	1,108	1,112	1,093	1,107	314,600	1,107
2012-04-18	1,119	1,119	1,092	1,109	575,300	1,109
2012-04-17	1,114	1,125	1,102	1,121	339,600	1,121
2012-04-16	1,120	1,131	1,115	1,118	373,400	1,118
2012-04-13	1,140	1,146	1,136	1,140	353,400	1,140
2012-04-12	1,153	1,160	1,139	1,144	233,500	1,144
2012-04-11	1,121	1,153	1,121	1,153	278,200	1,153
2012-04-10	1,130	1,140	1,113	1,134	349,200	1,134
2012-04-09	1,135	1,142	1,121	1,123	276,600	1,123
2012-04-06	1,131	1,153	1,126	1,149	230,600	1,149
2012-04-05	1,132	1,149	1,125	1,144	331,300	1,144
2012-04-04	1,160	1,170	1,142	1,146	564,900	1,146
2012-04-03	1,164	1,166	1,154	1,157	231,800	1,157
2012-04-02	1,176	1,176	1,162	1,171	172,900	1,171
2012-03-30	1,173	1,180	1,166	1,177	174,900	1,177
2012-03-29	1,160	1,177	1,160	1,176	161,400	1,176
2012-03-28	1,156	1,164	1,147	1,161	214,900	1,161
2012-03-27	1,171	1,187	1,171	1,181	230,100	1,181
2012-03-26	1,180	1,180	1,168	1,168	213,700	1,168
2012-03-23	1,170	1,183	1,166	1,171	196,500	1,171
2012-03-22	1,173	1,184	1,171	1,182	216,800	1,182
2012-03-21	1,173	1,180	1,165	1,171	190,100	1,171
2012-03-19	1,157	1,173	1,157	1,171	214,400	1,171
2012-03-16	1,165	1,173	1,159	1,161	154,600	1,161
2012-03-15	1,148	1,175	1,148	1,165	256,300	1,165
2012-03-14	1,149	1,162	1,148	1,152	224,600	1,152
2012-03-13	1,131	1,146	1,128	1,138	212,100	1,138
2012-03-12	1,149	1,149	1,130	1,139	247,500	1,139
2012-03-09	1,155	1,158	1,145	1,152	318,900	1,152
2012-03-08	1,157	1,163	1,147	1,150	194,100	1,150
2012-03-07	1,140	1,156	1,137	1,156	150,900	1,156
2012-03-06	1,151	1,157	1,142	1,143	141,100	1,143
2012-03-05	1,152	1,158	1,144	1,147	248,700	1,147
2012-03-02	1,149	1,155	1,141	1,152	225,400	1,152
2012-03-01	1,133	1,142	1,119	1,140	334,600	1,140
2012-02-29	1,119	1,138	1,115	1,117	343,700	1,117
2012-02-28	1,092	1,112	1,091	1,109	346,100	1,109
2012-02-27	1,103	1,106	1,093	1,098	174,900	1,098
2012-02-24	1,110	1,115	1,093	1,096	199,400	1,096
2012-02-23	1,113	1,119	1,100	1,106	194,000	1,106
2012-02-22	1,077	1,118	1,077	1,111	360,100	1,111
2012-02-21	1,070	1,080	1,068	1,079	270,400	1,079
2012-02-20	1,078	1,085	1,077	1,082	124,600	1,082
2012-02-17	1,076	1,078	1,066	1,071	223,300	1,071
2012-02-16	1,087	1,090	1,075	1,075	104,000	1,075
2012-02-15	1,084	1,092	1,078	1,089	102,600	1,089
2012-02-14	1,081	1,084	1,075	1,083	138,600	1,083
2012-02-13	1,079	1,085	1,078	1,080	81,500	1,080
2012-02-10	1,076	1,080	1,072	1,080	86,500	1,080
2012-02-09	1,079	1,083	1,074	1,076	95,200	1,076
2012-02-08	1,076	1,085	1,068	1,080	182,600	1,080
2012-02-07	1,078	1,086	1,078	1,085	108,600	1,085
2012-02-06	1,073	1,085	1,068	1,075	173,000	1,075
2012-02-03	1,094	1,097	1,068	1,072	285,800	1,072
2012-02-02	1,077	1,092	1,073	1,087	216,800	1,087
2012-02-01	1,075	1,077	1,063	1,073	180,400	1,073
2012-01-31	1,060	1,069	1,055	1,069	179,600	1,069
2012-01-30	1,055	1,067	1,052	1,060	164,300	1,060
2012-01-27	1,053	1,063	1,052	1,057	118,400	1,057
2012-01-26	1,060	1,062	1,055	1,057	124,400	1,057
2012-01-25	1,069	1,070	1,057	1,059	179,900	1,059
2012-01-24	1,067	1,068	1,058	1,062	106,800	1,062
2012-01-23	1,064	1,073	1,057	1,067	261,700	1,067
2012-01-20	1,078	1,081	1,063	1,071	130,000	1,071
2012-01-19	1,083	1,085	1,066	1,068	113,900	1,068
2012-01-18	1,084	1,088	1,076	1,081	129,400	1,081
2012-01-17	1,067	1,080	1,067	1,076	186,500	1,076
2012-01-16	1,062	1,062	1,044	1,061	278,500	1,061
2012-01-13	1,070	1,073	1,055	1,063	249,500	1,063
2012-01-12	1,072	1,078	1,066	1,071	121,400	1,071
2012-01-11	1,072	1,079	1,070	1,075	90,500	1,075
2012-01-10	1,090	1,093	1,071	1,072	147,300	1,072
2012-01-06	1,099	1,100	1,073	1,083	134,400	1,083
2012-01-05	1,113	1,114	1,101	1,103	88,200	1,103
2012-01-04	1,110	1,119	1,109	1,113	134,900	1,113

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30