2607 不二製油グループ本社(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,5431,5471,5181,538552,9001,538
2014-12-291,5881,5931,5471,558659,7001,558
2014-12-261,6461,6531,5861,5881,057,6001,588
2014-12-251,6031,6661,6031,663829,5001,663
2014-12-241,5961,6091,5781,602362,6001,602
2014-12-221,5851,5921,5751,591332,0001,591
2014-12-191,6001,6001,5721,589417,2001,589
2014-12-181,5781,5911,5671,575452,5001,575
2014-12-171,5751,5931,5501,564553,2001,564
2014-12-161,5951,6021,5701,574450,9001,574
2014-12-151,5851,6221,5811,613473,5001,613
2014-12-121,5751,6081,5701,600618,7001,600
2014-12-111,5581,5971,5561,594430,1001,594
2014-12-101,6101,6181,5701,573564,0001,573
2014-12-091,5611,6111,5611,600702,5001,600
2014-12-081,5851,5921,5701,578420,2001,578
2014-12-051,5621,5921,5441,585614,7001,585
2014-12-041,6261,6261,5571,5641,348,5001,564
2014-12-031,6631,6671,6201,629876,5001,629
2014-12-021,6641,6861,6631,673414,4001,673
2014-12-011,6801,6961,6731,679346,0001,679
2014-11-281,6761,6881,6651,688535,2001,688
2014-11-271,6731,7061,6651,676746,3001,676
2014-11-261,6791,7051,6781,684481,5001,684
2014-11-251,6851,7011,6621,664429,2001,664
2014-11-211,6961,7061,6791,684341,1001,684
2014-11-201,6801,6901,6571,681539,3001,681
2014-11-191,7071,7141,6811,692469,3001,692
2014-11-181,7501,7551,6951,7051,077,0001,705
2014-11-171,7991,7991,7491,754820,1001,754
2014-11-141,8251,8251,7461,759916,2001,759
2014-11-131,8501,8551,7881,8071,425,1001,807
2014-11-121,9241,9431,9171,930736,7001,930
2014-11-111,8421,9191,8381,898714,0001,898
2014-11-101,8321,9051,8131,8421,389,8001,842
2014-11-071,7641,7691,7341,742347,2001,742
2014-11-061,7531,7781,7401,756487,8001,756
2014-11-051,7571,7681,7351,753927,9001,753
2014-11-041,8201,8231,7511,755792,7001,755
2014-10-311,7991,7991,7301,7631,157,7001,763
2014-10-301,8451,8451,7851,804725,6001,804
2014-10-291,8501,8591,8121,855642,0001,855
2014-10-281,8191,8571,8071,848475,6001,848
2014-10-271,7951,8191,7871,808431,3001,808
2014-10-241,7941,7951,7561,770286,7001,770
2014-10-231,7481,7741,7211,768462,0001,768
2014-10-221,7301,7521,7081,749614,9001,749
2014-10-211,7701,8081,7031,712914,5001,712
2014-10-201,7261,7941,7201,7721,090,2001,772
2014-10-171,6901,7291,6711,6761,072,9001,676
2014-10-161,7041,7291,6761,680500,4001,680
2014-10-151,6621,7311,6321,711695,3001,711
2014-10-141,6101,6621,6091,651475,7001,651
2014-10-101,6431,6591,6291,650223,8001,650
2014-10-091,6741,6831,6651,668237,3001,668
2014-10-081,6691,6831,6671,674331,8001,674
2014-10-071,6791,7021,6761,688557,9001,688
2014-10-061,6651,6761,6521,669294,8001,669
2014-10-031,6191,6531,6191,649292,7001,649
2014-10-021,6371,6481,6251,629275,7001,629
2014-10-011,6251,6661,6251,652331,7001,652
2014-09-301,6091,6261,6031,619457,1001,619
2014-09-291,6541,6541,6141,624525,9001,624
2014-09-261,6511,6571,6171,638585,3001,638
2014-09-251,6911,7041,6551,667799,5001,667
2014-09-241,6501,7001,6471,680499,9001,680
2014-09-221,6691,6711,6441,651292,8001,651
2014-09-191,6791,6791,6541,663336,1001,663
2014-09-181,6721,6901,6671,684229,9001,684
2014-09-171,6871,6891,6601,672335,9001,672
2014-09-161,7081,7131,6861,694232,1001,694
2014-09-121,7081,7321,6981,718505,3001,718
2014-09-111,7101,7211,7001,701416,0001,701
2014-09-101,6701,6991,6631,696391,7001,696
2014-09-091,6851,7071,6691,673275,2001,673
2014-09-081,6851,6891,6561,668305,4001,668
2014-09-051,6801,7001,6531,668413,4001,668
2014-09-041,6471,6861,6401,680437,6001,680
2014-09-031,6851,6861,6471,655439,6001,655
2014-09-021,6751,7031,6661,685236,5001,685
2014-09-011,7011,7221,6851,690285,4001,690
2014-08-291,7041,7221,6981,710255,5001,710
2014-08-281,7291,7291,6901,697469,0001,697
2014-08-271,7601,7721,7251,741272,8001,741
2014-08-261,7771,7771,7411,747358,3001,747
2014-08-251,7771,7961,7751,784340,6001,784
2014-08-221,7921,7921,7551,768362,3001,768
2014-08-211,7841,7911,7631,779288,4001,779
2014-08-201,7881,7921,7711,774257,3001,774
2014-08-191,7661,7781,7651,774353,8001,774
2014-08-181,7571,7901,7471,768816,7001,768
2014-08-151,7041,7291,6951,716507,4001,716
2014-08-141,6801,7041,6711,698508,7001,698
2014-08-131,6951,7051,6851,695632,0001,695
2014-08-121,7171,7201,6761,695596,5001,695
2014-08-111,6811,7231,6801,717563,4001,717
2014-08-081,7121,7241,6641,6751,267,8001,675
2014-08-071,7151,7551,7071,752475,5001,752
2014-08-061,7231,7391,7061,723652,6001,723
2014-08-051,7531,7801,7361,739814,7001,739
2014-08-041,7501,7831,7001,7611,159,3001,761
2014-08-011,6231,6531,5901,644533,2001,644
2014-07-311,6591,6591,6411,647292,2001,647
2014-07-301,6531,6581,6441,655272,4001,655
2014-07-291,6501,6601,6381,651282,0001,651
2014-07-281,6481,6571,6331,643348,2001,643
2014-07-251,6251,6431,6231,638484,8001,638
2014-07-241,6031,6231,6031,619544,9001,619
2014-07-231,5801,6201,5771,617684,5001,617
2014-07-221,5691,5781,5521,560464,4001,560
2014-07-181,5411,5581,5221,557526,1001,557
2014-07-171,5481,5551,5261,543603,1001,543
2014-07-161,5391,5601,5341,545757,2001,545
2014-07-151,5321,5431,5251,536525,4001,536
2014-07-141,5241,5461,5051,517739,0001,517
2014-07-111,4941,5161,4941,506680,1001,506
2014-07-101,4921,5201,4911,495832,8001,495
2014-07-091,4711,4811,4651,478413,6001,478
2014-07-081,4821,4881,4751,480296,4001,480
2014-07-071,4721,4911,4631,483351,3001,483
2014-07-041,4791,4981,4701,475653,4001,475
2014-07-031,4481,4651,4301,461699,6001,461
2014-07-021,4301,4541,4261,448468,1001,448
2014-07-011,4301,4471,4271,432629,9001,432
2014-06-301,4331,4481,4261,446372,0001,446
2014-06-271,4371,4371,4201,435498,8001,435
2014-06-261,4101,4321,3911,427431,3001,427
2014-06-251,4071,4121,3951,396353,4001,396
2014-06-241,3921,4041,3841,387229,9001,387
2014-06-231,3951,4001,3801,392206,1001,392
2014-06-201,4021,4091,3811,383373,4001,383
2014-06-191,4021,4081,3921,404314,9001,404
2014-06-181,4181,4181,3911,396392,3001,396
2014-06-171,4181,4181,3971,404719,4001,404
2014-06-161,3891,4141,3841,411675,1001,411
2014-06-131,3771,3931,3671,389504,5001,389
2014-06-121,3651,3881,3641,374462,0001,374
2014-06-111,3361,3641,3351,363457,3001,363
2014-06-101,3331,3381,3251,329217,9001,329
2014-06-091,3441,3491,3301,338187,7001,338
2014-06-061,3401,3401,3211,335332,7001,335
2014-06-051,3401,3401,3301,338311,4001,338
2014-06-041,3331,3381,3231,337300,3001,337
2014-06-031,3431,3441,3181,327342,1001,327
2014-06-021,2991,3231,2981,319408,0001,319
2014-05-301,2801,2811,2641,273325,2001,273
2014-05-291,2871,2871,2621,277322,1001,277
2014-05-281,2881,2981,2771,278282,3001,278
2014-05-271,2881,2891,2721,278200,6001,278
2014-05-261,2801,2801,2701,280162,8001,280
2014-05-231,2641,2831,2631,271341,1001,271
2014-05-221,2391,2581,2211,253504,3001,253
2014-05-211,2001,2411,2001,232576,9001,232
2014-05-201,2241,2271,1991,206576,3001,206
2014-05-191,2361,2521,2161,216389,2001,216
2014-05-161,2451,2481,2321,244389,6001,244
2014-05-151,2481,2631,2411,260523,6001,260
2014-05-141,2681,2711,2401,248719,6001,248
2014-05-131,2791,3111,2771,279711,2001,279
2014-05-121,3401,3401,3011,309844,4001,309
2014-05-091,3651,3861,3551,380394,7001,380
2014-05-081,3421,3841,3421,360266,8001,360
2014-05-071,3641,3671,3411,342281,4001,342
2014-05-021,3731,3821,3641,374162,2001,374
2014-05-011,3891,3901,3711,387172,9001,387
2014-04-301,3921,4021,3731,382227,1001,382
2014-04-281,3601,3921,3521,391334,1001,391
2014-04-251,3771,3771,3551,362335,7001,362
2014-04-241,3821,4061,3791,384339,3001,384
2014-04-231,3841,3851,3581,373319,7001,373
2014-04-221,4001,4091,3821,384430,3001,384
2014-04-211,3841,4181,3751,399680,3001,399
2014-04-181,3461,3851,3381,375552,6001,375
2014-04-171,3661,3761,3581,363304,5001,363
2014-04-161,3281,3591,3201,356342,7001,356
2014-04-151,2941,3151,2831,309268,9001,309
2014-04-141,2841,3121,2841,294286,6001,294
2014-04-111,2961,3041,2771,284357,7001,284
2014-04-101,3131,3321,3121,317438,5001,317
2014-04-091,2881,3081,2811,298325,3001,298
2014-04-081,3101,3171,3011,302298,6001,302
2014-04-071,2901,3501,2821,324641,6001,324
2014-04-041,2921,2921,2751,284513,1001,284
2014-04-031,2901,3031,2811,292532,2001,292
2014-04-021,3021,3111,2881,288534,7001,288
2014-04-011,3211,3301,3031,309330,4001,309
2014-03-311,3281,3281,3081,322326,4001,322
2014-03-281,2741,3341,2711,327613,3001,327
2014-03-271,2571,2791,2461,270357,8001,270
2014-03-261,2681,2941,2671,281577,4001,281
2014-03-251,2761,2931,2701,283503,3001,283
2014-03-241,3001,3131,2661,276577,7001,276
2014-03-201,3161,3271,2951,300336,6001,300
2014-03-191,3031,3201,3031,306227,8001,306
2014-03-181,3111,3161,2901,292524,2001,292
2014-03-171,3071,3171,3011,311318,0001,311
2014-03-141,3321,3411,3021,304733,7001,304
2014-03-131,3701,3731,3521,360491,5001,360
2014-03-121,4001,4001,3751,379292,0001,379
2014-03-111,3981,4131,3981,407269,6001,407
2014-03-101,4021,4141,3981,410315,7001,410
2014-03-071,4141,4151,3851,402230,1001,402
2014-03-061,3961,4081,3821,405167,2001,405
2014-03-051,4051,4061,3811,390241,5001,390
2014-03-041,3841,4001,3791,399255,0001,399
2014-03-031,3561,3921,3521,384277,3001,384
2014-02-281,3901,3921,3611,378291,9001,378
2014-02-271,4071,4101,3861,397298,9001,397
2014-02-261,3751,4071,3721,400324,6001,400
2014-02-251,3881,4001,3631,377447,5001,377
2014-02-241,3711,3831,3491,375540,9001,375
2014-02-211,3831,3991,3761,389349,3001,389
2014-02-201,4201,4211,3561,372595,9001,372
2014-02-191,4201,4421,4101,434264,4001,434
2014-02-181,4251,4481,4091,438213,9001,438
2014-02-171,4161,4321,3961,429221,4001,429
2014-02-141,4371,4471,4041,421362,5001,421
2014-02-131,4401,4601,4351,447425,9001,447
2014-02-121,4601,4731,4511,459368,3001,459
2014-02-101,4581,4921,4581,480260,5001,480
2014-02-071,4441,4731,4431,451258,4001,451
2014-02-061,4241,4591,4221,443314,3001,443
2014-02-051,4251,4531,4141,449300,6001,449
2014-02-041,4851,4851,4381,440297,1001,440
2014-02-031,5321,5361,5001,504198,9001,504
2014-01-311,5281,5331,5061,519252,2001,519
2014-01-301,5691,5691,5111,528434,9001,528
2014-01-291,5291,5421,5231,529277,8001,529
2014-01-281,5321,5471,5201,523224,7001,523
2014-01-271,5501,5591,5321,545219,4001,545
2014-01-241,5751,5871,5621,570367,6001,570
2014-01-231,6091,6131,5811,581392,2001,581
2014-01-221,6001,6101,5861,606334,9001,606
2014-01-211,5811,6021,5761,583374,2001,583
2014-01-201,5771,5831,5611,570343,7001,570
2014-01-171,5461,5611,5411,558241,3001,558
2014-01-161,5611,5611,5371,542265,1001,542
2014-01-151,5591,5611,5371,558250,8001,558
2014-01-141,5361,5411,5191,522201,4001,522
2014-01-101,5461,5531,5321,550350,8001,550
2014-01-091,5501,5611,5401,561402,1001,561
2014-01-081,5511,5581,5321,542378,2001,542
2014-01-071,5741,5741,5441,550444,8001,550
2014-01-061,5811,5881,5601,586499,1001,586

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