1. HOME >
  2. 株価時系列 >
  3. 2607 >
  4. 2013年

2607 不二製油グループ本社(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5741,5741,5561,567193,1001,567
2013-12-271,5691,5701,5511,561336,4001,561
2013-12-261,5511,5711,5431,568335,7001,568
2013-12-251,5741,5751,5461,552262,6001,552
2013-12-241,6041,6101,5641,568312,1001,568
2013-12-201,5951,6071,5911,603298,0001,603
2013-12-191,6001,6101,5911,607309,1001,607
2013-12-181,5691,5971,5581,594338,6001,594
2013-12-171,5401,5761,5401,574542,7001,574
2013-12-161,5881,5891,5661,570299,8001,570
2013-12-131,6201,6231,5931,595517,1001,595
2013-12-121,6331,6401,6181,627194,4001,627
2013-12-111,6391,6431,6241,624182,8001,624
2013-12-101,6351,6391,6241,635158,7001,635
2013-12-091,6281,6391,6221,630162,4001,630
2013-12-061,6101,6211,6061,614210,6001,614
2013-12-051,6201,6301,5991,602269,2001,602
2013-12-041,6361,6461,6141,617395,5001,617
2013-12-031,6361,6601,6361,652144,2001,652
2013-12-021,6561,6621,6401,647219,7001,647
2013-11-291,6541,6601,6411,656317,8001,656
2013-11-281,6621,6701,6541,667204,2001,667
2013-11-271,6591,6771,6561,665420,1001,665
2013-11-261,6571,6661,6191,648528,3001,648
2013-11-251,6951,6951,6691,687232,8001,687
2013-11-221,6991,7011,6281,684420,7001,684
2013-11-211,7131,7181,6901,705592,7001,705
2013-11-201,6871,7281,6831,722675,4001,722
2013-11-191,6651,6791,6601,672324,2001,672
2013-11-181,6421,6751,6401,665492,5001,665
2013-11-151,6491,6501,6121,622663,0001,622
2013-11-141,6261,6491,6251,633354,8001,633
2013-11-131,6251,6401,6191,626457,3001,626
2013-11-121,6181,6401,5981,620586,9001,620
2013-11-111,6581,6671,6371,643255,9001,643
2013-11-081,6551,6681,6411,647377,8001,647
2013-11-071,6891,6991,6681,673489,8001,673
2013-11-061,7071,7181,6871,689551,7001,689
2013-11-051,7941,7941,7181,726368,5001,726
2013-11-011,7881,7881,7371,746224,1001,746
2013-10-311,7851,7961,7741,787264,8001,787
2013-10-301,7721,7811,7621,776302,4001,776
2013-10-291,7291,7681,7181,760307,0001,760
2013-10-281,7261,7501,7091,747277,8001,747
2013-10-251,7601,7601,7131,717234,5001,717
2013-10-241,7461,7661,7291,763212,6001,763
2013-10-231,7701,7741,7581,761220,6001,761
2013-10-221,7801,7841,7601,771217,1001,771
2013-10-211,7481,7801,7451,776414,0001,776
2013-10-181,7241,7511,7231,747412,9001,747
2013-10-171,7071,7231,7051,715403,1001,715
2013-10-161,6921,6981,6821,697313,5001,697
2013-10-151,6951,6991,6781,692282,7001,692
2013-10-111,6881,6961,6611,671280,7001,671
2013-10-101,6341,6701,6331,670165,3001,670
2013-10-091,6031,6391,6031,634236,8001,634
2013-10-081,6131,6191,5951,601213,2001,601
2013-10-071,6221,6461,6201,624308,8001,624
2013-10-041,6501,6531,6171,620220,9001,620
2013-10-031,6831,7041,6521,656240,4001,656
2013-10-021,7051,7051,6741,683311,9001,683
2013-10-011,7031,7101,6761,701364,1001,701
2013-09-301,6641,7121,6621,705350,2001,705
2013-09-271,6801,6941,6631,687235,1001,687
2013-09-261,6831,6831,6531,676220,0001,676
2013-09-251,6901,6991,6831,687293,7001,687
2013-09-241,7021,7141,6661,678324,7001,678
2013-09-201,7161,7231,7031,707163,4001,707
2013-09-191,6991,7071,6801,705248,9001,705
2013-09-181,7131,7231,6851,690311,4001,690
2013-09-171,7121,7381,7041,713232,7001,713
2013-09-131,6901,7321,6771,697458,3001,697
2013-09-121,7231,7301,7001,706274,6001,706
2013-09-111,7211,7681,7201,734403,9001,734
2013-09-101,7281,7361,6841,702319,0001,702
2013-09-091,7191,7301,7031,720239,3001,720
2013-09-061,7291,7401,6831,691242,6001,691
2013-09-051,7491,7601,7291,731128,7001,731
2013-09-041,7331,7371,7201,733163,6001,733
2013-09-031,7601,7671,7331,742289,5001,742
2013-09-021,7281,7521,7221,745137,2001,745
2013-08-301,7691,7691,7171,727354,1001,727
2013-08-291,7311,7761,7301,769233,0001,769
2013-08-281,7731,7731,7201,732154,0001,732
2013-08-271,7901,7941,7701,772231,7001,772
2013-08-261,7961,7961,7601,777365,7001,777
2013-08-231,7881,8121,7841,795362,2001,795
2013-08-221,7771,8001,7681,784271,2001,784
2013-08-211,7671,7821,7541,769297,6001,769
2013-08-201,7691,7861,7661,768229,6001,768
2013-08-191,7821,7821,7491,771253,0001,771
2013-08-161,7841,7921,7681,788228,3001,788
2013-08-151,7731,7881,7611,768373,9001,768
2013-08-141,8001,8131,7461,773344,6001,773
2013-08-131,7271,7671,7191,750246,4001,750
2013-08-121,7081,7161,7001,705182,1001,705
2013-08-091,7111,7331,7101,719164,1001,719
2013-08-081,7381,7641,7161,719223,6001,719
2013-08-071,7451,7821,7411,743373,7001,743
2013-08-061,7441,7731,7401,771265,1001,771
2013-08-051,7501,7551,7291,743223,8001,743
2013-08-021,6881,7301,6761,728219,6001,728
2013-08-011,6581,6911,6511,688288,0001,688
2013-07-311,6601,6601,6321,641136,2001,641
2013-07-301,6351,6621,6241,660147,1001,660
2013-07-291,6721,6721,6121,649212,7001,649
2013-07-261,6911,6941,6701,679139,3001,679
2013-07-251,7031,7151,6851,700141,6001,700
2013-07-241,7151,7171,6951,701194,0001,701
2013-07-231,7291,7381,7191,727218,8001,727
2013-07-221,7091,7291,6991,724257,1001,724
2013-07-191,6991,7211,6891,693263,7001,693
2013-07-181,6971,7031,6781,692374,4001,692
2013-07-171,7001,7061,6681,699317,7001,699
2013-07-161,6801,7311,6801,709451,8001,709
2013-07-121,6881,6921,6571,664375,8001,664
2013-07-111,6851,7041,6601,688381,7001,688
2013-07-101,7331,7331,6671,678437,3001,678
2013-07-091,7291,7351,7171,725335,4001,725
2013-07-081,7381,7411,7101,711335,6001,711
2013-07-051,7581,7591,7071,729414,0001,729
2013-07-041,7471,7751,7281,740410,4001,740
2013-07-031,7771,7971,7451,759400,8001,759
2013-07-021,7291,7641,7061,762344,6001,762
2013-07-011,7141,7291,7011,720452,9001,720
2013-06-281,7131,7291,7001,716384,5001,716
2013-06-271,6551,6901,6311,689477,1001,689
2013-06-261,7151,7151,6531,659360,3001,659
2013-06-251,7301,7301,6771,692341,5001,692
2013-06-241,7451,7501,7011,728370,4001,728
2013-06-211,6551,7141,6441,712533,3001,712
2013-06-201,6741,6821,6501,654281,5001,654
2013-06-191,6981,6981,6401,673338,4001,673
2013-06-181,6541,6811,6381,672440,0001,672
2013-06-171,5851,6501,5831,642298,0001,642
2013-06-141,5541,5911,5381,567425,1001,567
2013-06-131,5611,5651,5171,518279,7001,518
2013-06-121,5601,5981,5471,590299,2001,590
2013-06-111,5741,6131,5551,591450,9001,591
2013-06-101,5631,5851,5461,573577,3001,573
2013-06-071,4951,5131,4641,489327,8001,489
2013-06-061,5051,5441,5001,523277,1001,523
2013-06-051,5591,5921,5361,536544,7001,536
2013-06-041,4961,5681,4881,558514,1001,558
2013-06-031,5421,5541,4871,490212,6001,490
2013-05-311,5221,5461,5041,541396,9001,541
2013-05-301,5491,5531,4871,492306,8001,492
2013-05-291,5301,5851,5281,560290,7001,560
2013-05-281,5031,5381,4861,515309,8001,515
2013-05-271,5341,5671,5081,543306,8001,543
2013-05-241,5651,6051,5111,571452,3001,571
2013-05-231,7001,7001,5931,595336,9001,595
2013-05-221,6801,7031,6711,687245,8001,687
2013-05-211,6971,7171,6651,678218,9001,678
2013-05-201,6951,7201,6871,702261,9001,702
2013-05-171,6881,6991,6701,689295,9001,689
2013-05-161,6661,6821,6431,678338,3001,678
2013-05-151,6291,6531,6101,650300,4001,650
2013-05-141,6111,6281,6001,618227,9001,618
2013-05-131,6501,6751,5901,596320,7001,596
2013-05-101,5991,6541,5901,640405,9001,640
2013-05-091,5611,6001,5611,580282,9001,580
2013-05-081,5661,5881,5591,576263,7001,576
2013-05-071,5701,5861,5671,579189,0001,579
2013-05-021,5621,5721,5491,552108,4001,552
2013-05-011,5481,5711,5291,561158,5001,561
2013-04-301,5341,5641,5341,546206,3001,546
2013-04-261,5761,5761,5231,534282,8001,534
2013-04-251,5781,5871,5681,573194,6001,573
2013-04-241,5451,5691,5351,565205,8001,565
2013-04-231,5141,5461,5051,535208,4001,535
2013-04-221,5151,5401,5141,519234,1001,519
2013-04-191,5031,5161,4891,504217,5001,504
2013-04-181,5211,5211,4921,494349,6001,494
2013-04-171,4751,5421,4721,521418,4001,521
2013-04-161,4541,4741,4341,461201,5001,461
2013-04-151,4901,5021,4621,466300,9001,466
2013-04-121,4781,4891,4691,484310,4001,484
2013-04-111,4301,4821,4261,471378,3001,471
2013-04-101,4141,4301,4091,421183,6001,421
2013-04-091,4501,4501,4011,413234,9001,413
2013-04-081,4441,4711,4061,426261,3001,426
2013-04-051,4361,4541,4161,430262,8001,430
2013-04-041,3821,4181,3641,416241,9001,416
2013-04-031,3441,3741,3401,368182,2001,368
2013-04-021,3701,3861,3311,351299,6001,351
2013-04-011,4471,4481,3571,357259,6001,357
2013-03-291,4641,4671,4431,460245,9001,460
2013-03-281,4441,4571,4281,452268,2001,452
2013-03-271,4171,4481,4141,440153,0001,440
2013-03-261,4531,4611,4191,432320,2001,432
2013-03-251,4301,4651,4241,451269,8001,451
2013-03-221,4181,4431,4111,411283,4001,411
2013-03-211,4181,4281,3971,414355,4001,414
2013-03-191,4101,4251,4101,419126,6001,419
2013-03-181,4261,4261,4041,406191,1001,406
2013-03-151,4031,4371,3981,426296,5001,426
2013-03-141,3861,4021,3811,399131,8001,399
2013-03-131,3801,3891,3671,385190,5001,385
2013-03-121,3871,3921,3761,378238,0001,378
2013-03-111,3981,4141,3891,402174,2001,402
2013-03-081,3881,4041,3811,397333,2001,397
2013-03-071,4071,4101,3801,393262,2001,393
2013-03-061,3861,4081,3841,406243,1001,406
2013-03-051,4001,4021,3741,379201,4001,379
2013-03-041,3851,4101,3771,405270,4001,405
2013-03-011,3591,3851,3471,383242,3001,383
2013-02-281,3531,3701,3501,350360,7001,350
2013-02-271,3651,3781,3591,361325,6001,361
2013-02-261,3401,3561,3331,350249,8001,350
2013-02-251,3341,3591,3321,354411,4001,354
2013-02-221,3351,3471,3321,336452,4001,336
2013-02-211,3401,3531,3301,333356,9001,333
2013-02-201,3401,3531,3221,343701,1001,343
2013-02-191,3411,3681,3381,367631,2001,367
2013-02-181,3011,3421,3011,342463,5001,342
2013-02-151,3071,3241,2901,301705,1001,301
2013-02-141,2771,3301,2511,308695,3001,308
2013-02-131,2661,2681,2481,253280,3001,253
2013-02-121,2421,2931,2421,266499,1001,266
2013-02-081,2211,2361,1831,228770,3001,228
2013-02-071,2491,2561,2171,220423,9001,220
2013-02-061,2401,2471,2321,245220,9001,245
2013-02-051,2271,2501,2241,241353,5001,241
2013-02-041,2331,2371,2151,215230,8001,215
2013-02-011,2411,2441,2311,241273,2001,241
2013-01-311,2321,2471,2251,241414,7001,241
2013-01-301,2121,2361,2121,233245,9001,233
2013-01-291,2391,2391,2101,212542,0001,212
2013-01-281,2661,2701,2481,256258,6001,256
2013-01-251,2181,2571,2121,253347,2001,253
2013-01-241,2001,2131,1881,197353,1001,197
2013-01-231,2071,2281,2011,205351,4001,205
2013-01-221,2251,2421,2051,210417,1001,210
2013-01-211,2261,2321,2151,219346,9001,219
2013-01-181,2471,2481,2181,232364,5001,232
2013-01-171,2421,2541,2341,247243,7001,247
2013-01-161,2251,2411,2231,238335,2001,238
2013-01-151,2351,2551,2261,230442,7001,230
2013-01-111,2441,2671,2171,229456,3001,229
2013-01-101,2441,2521,2211,251405,6001,251
2013-01-091,2481,2631,2401,258219,7001,258
2013-01-081,2791,2821,2611,266224,1001,266
2013-01-071,2841,2851,2701,279161,9001,279
2013-01-041,2571,2781,2561,278144,2001,278

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