2607 不二製油グループ本社(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,291	2,307	2,287	2,296	314,600	2,296
2016-12-29	2,271	2,292	2,269	2,276	211,900	2,276
2016-12-28	2,268	2,278	2,256	2,268	98,800	2,268
2016-12-27	2,300	2,314	2,267	2,271	240,100	2,271
2016-12-26	2,284	2,311	2,278	2,285	320,100	2,285
2016-12-22	2,226	2,250	2,226	2,238	170,000	2,238
2016-12-21	2,281	2,287	2,245	2,246	249,200	2,246
2016-12-20	2,255	2,305	2,247	2,289	252,600	2,289
2016-12-19	2,214	2,259	2,214	2,250	417,600	2,250
2016-12-16	2,211	2,221	2,183	2,209	429,900	2,209
2016-12-15	2,235	2,244	2,212	2,224	259,800	2,224
2016-12-14	2,241	2,265	2,235	2,235	261,200	2,235
2016-12-13	2,219	2,259	2,217	2,248	343,300	2,248
2016-12-12	2,191	2,219	2,171	2,216	442,300	2,216
2016-12-09	2,173	2,186	2,154	2,167	435,300	2,167
2016-12-08	2,145	2,183	2,138	2,182	450,000	2,182
2016-12-07	2,115	2,126	2,092	2,120	304,400	2,120
2016-12-06	2,105	2,105	2,088	2,098	325,600	2,098
2016-12-05	2,113	2,133	2,100	2,100	208,100	2,100
2016-12-02	2,101	2,129	2,093	2,112	379,300	2,112
2016-12-01	2,158	2,158	2,102	2,112	627,500	2,112
2016-11-30	2,137	2,164	2,135	2,158	339,000	2,158
2016-11-29	2,151	2,176	2,140	2,149	423,500	2,149
2016-11-28	2,098	2,145	2,098	2,134	554,200	2,134
2016-11-25	2,080	2,097	2,070	2,090	392,000	2,090
2016-11-24	2,084	2,084	2,032	2,052	523,700	2,052
2016-11-22	2,099	2,115	2,086	2,096	296,300	2,096
2016-11-21	2,131	2,131	2,088	2,095	446,700	2,095
2016-11-18	2,137	2,149	2,123	2,134	500,800	2,134
2016-11-17	2,081	2,158	2,080	2,131	812,200	2,131
2016-11-16	2,055	2,069	2,036	2,061	347,800	2,061
2016-11-15	2,044	2,052	2,000	2,046	533,500	2,046
2016-11-14	1,974	2,022	1,974	2,009	544,300	2,009
2016-11-11	2,010	2,011	1,936	1,954	811,300	1,954
2016-11-10	2,051	2,072	2,010	2,019	486,600	2,019
2016-11-09	2,074	2,077	1,941	2,009	1,001,800	2,009
2016-11-08	2,025	2,026	2,001	2,018	241,900	2,018
2016-11-07	2,020	2,034	1,999	2,030	274,600	2,030
2016-11-04	2,041	2,044	2,006	2,020	288,000	2,020
2016-11-02	2,045	2,071	2,035	2,068	467,400	2,068
2016-11-01	2,010	2,035	1,996	2,032	478,900	2,032
2016-10-31	2,038	2,043	2,012	2,026	694,600	2,026
2016-10-28	2,130	2,130	2,005	2,048	981,800	2,048
2016-10-27	2,130	2,145	2,100	2,104	246,200	2,104
2016-10-26	2,102	2,128	2,102	2,124	217,200	2,124
2016-10-25	2,109	2,115	2,101	2,106	255,600	2,106
2016-10-24	2,091	2,114	2,086	2,110	156,800	2,110
2016-10-21	2,120	2,127	2,090	2,094	238,200	2,094
2016-10-20	2,120	2,138	2,120	2,129	268,900	2,129
2016-10-19	2,085	2,125	2,083	2,115	311,400	2,115
2016-10-17	2,070	2,073	2,049	2,067	264,200	2,067
2016-10-13	2,034	2,066	2,026	2,054	304,500	2,054
2016-10-12	2,031	2,045	2,013	2,034	498,900	2,034
2016-10-11	2,080	2,080	2,055	2,060	181,400	2,060
2016-10-07	2,050	2,082	2,028	2,071	252,500	2,071
2016-10-06	2,063	2,074	2,046	2,061	366,200	2,061
2016-10-05	2,102	2,118	2,068	2,072	328,900	2,072
2016-10-04	2,084	2,084	2,055	2,080	227,400	2,080
2016-10-03	2,083	2,083	2,053	2,069	303,100	2,069
2016-09-30	2,031	2,084	2,020	2,065	200,800	2,065
2016-09-29	2,100	2,100	2,044	2,046	270,100	2,046
2016-09-28	2,100	2,105	2,064	2,089	272,400	2,089
2016-09-27	2,048	2,112	2,039	2,110	413,100	2,110
2016-09-26	2,048	2,077	2,046	2,060	284,200	2,060
2016-09-23	2,020	2,045	2,001	2,042	170,500	2,042
2016-09-21	1,992	2,023	1,982	2,020	213,900	2,020
2016-09-20	1,962	1,995	1,951	1,988	215,800	1,988
2016-09-16	1,980	1,983	1,956	1,981	332,400	1,981
2016-09-15	1,974	1,994	1,973	1,982	338,800	1,982
2016-09-14	2,010	2,028	1,995	1,999	314,100	1,999
2016-09-13	2,013	2,041	1,999	2,019	318,400	2,019
2016-09-12	1,992	2,029	1,979	2,024	330,400	2,024
2016-09-09	2,056	2,059	2,017	2,022	271,800	2,022
2016-09-08	2,050	2,072	2,038	2,060	249,500	2,060
2016-09-07	2,010	2,057	2,010	2,044	378,600	2,044
2016-09-06	1,987	2,032	1,975	2,028	287,000	2,028
2016-09-05	2,026	2,028	1,995	2,002	170,100	2,002
2016-09-02	2,003	2,041	2,001	2,016	279,200	2,016
2016-09-01	2,019	2,027	1,997	2,016	310,400	2,016
2016-08-31	2,030	2,031	1,976	2,011	556,400	2,011
2016-08-30	2,095	2,095	2,025	2,030	345,700	2,030
2016-08-29	2,118	2,142	2,100	2,103	421,300	2,103
2016-08-26	2,096	2,139	2,079	2,108	686,700	2,108
2016-08-25	2,046	2,101	2,046	2,079	676,100	2,079
2016-08-24	2,050	2,050	2,007	2,032	378,000	2,032
2016-08-23	1,980	2,038	1,976	2,023	342,000	2,023
2016-08-22	1,988	1,989	1,947	1,974	469,000	1,974
2016-08-19	1,996	1,996	1,944	1,970	336,100	1,970
2016-08-18	2,046	2,052	1,998	2,003	529,800	2,003
2016-08-17	2,109	2,131	2,069	2,078	345,500	2,078
2016-08-16	2,155	2,175	2,133	2,148	372,300	2,148
2016-08-15	2,164	2,207	2,153	2,160	418,300	2,160
2016-08-12	2,135	2,174	2,102	2,151	594,300	2,151
2016-08-10	2,000	2,075	1,995	2,071	409,400	2,071
2016-08-09	1,993	2,079	1,989	2,038	714,600	2,038
2016-08-08	2,000	2,005	1,927	1,955	814,500	1,955
2016-08-05	2,025	2,042	1,997	2,005	332,200	2,005
2016-08-04	2,110	2,132	2,024	2,038	417,200	2,038
2016-08-03	2,147	2,152	2,106	2,123	435,200	2,123
2016-08-02	2,205	2,220	2,180	2,187	446,100	2,187
2016-08-01	2,269	2,280	2,227	2,238	423,800	2,238
2016-07-29	2,280	2,280	2,201	2,253	841,200	2,253
2016-07-28	2,189	2,301	2,187	2,292	873,600	2,292
2016-07-27	2,200	2,200	2,132	2,139	373,200	2,139
2016-07-26	2,157	2,177	2,131	2,140	364,200	2,140
2016-07-25	2,159	2,185	2,126	2,162	529,800	2,162
2016-07-22	2,151	2,184	2,140	2,161	374,600	2,161
2016-07-21	2,200	2,200	2,156	2,175	462,900	2,175
2016-07-20	2,166	2,194	2,164	2,194	463,900	2,194
2016-07-19	2,102	2,172	2,097	2,166	496,400	2,166
2016-07-15	2,103	2,111	2,076	2,090	428,400	2,090
2016-07-14	2,070	2,110	2,066	2,093	320,000	2,093
2016-07-13	2,069	2,083	2,045	2,063	420,600	2,063
2016-07-12	2,098	2,105	2,048	2,055	714,400	2,055
2016-07-11	2,078	2,108	2,073	2,089	482,900	2,089
2016-07-08	2,079	2,082	2,045	2,046	692,500	2,046
2016-07-07	2,086	2,095	2,067	2,074	647,300	2,074
2016-07-06	2,004	2,051	1,986	2,036	500,100	2,036
2016-07-05	1,982	2,048	1,982	2,045	524,800	2,045
2016-07-04	1,950	2,005	1,934	1,999	405,200	1,999
2016-07-01	1,926	1,947	1,909	1,943	311,900	1,943
2016-06-30	1,960	1,966	1,900	1,900	296,800	1,900
2016-06-29	1,948	1,951	1,904	1,927	331,800	1,927
2016-06-28	1,875	1,955	1,871	1,935	402,600	1,935
2016-06-27	1,811	1,895	1,811	1,889	592,800	1,889
2016-06-24	1,853	1,857	1,741	1,745	514,600	1,745
2016-06-23	1,881	1,881	1,841	1,854	213,200	1,854
2016-06-22	1,858	1,902	1,856	1,895	344,400	1,895
2016-06-21	1,857	1,878	1,831	1,877	384,900	1,877
2016-06-20	1,848	1,868	1,838	1,852	356,800	1,852
2016-06-17	1,849	1,863	1,802	1,811	793,300	1,811
2016-06-16	1,864	1,864	1,819	1,826	339,900	1,826
2016-06-15	1,864	1,898	1,843	1,864	366,500	1,864
2016-06-14	1,863	1,881	1,827	1,837	407,200	1,837
2016-06-13	1,915	1,933	1,881	1,881	222,000	1,881
2016-06-10	1,957	1,960	1,929	1,946	246,400	1,946
2016-06-09	1,958	1,976	1,929	1,939	176,800	1,939
2016-06-08	1,941	1,965	1,928	1,965	443,200	1,965
2016-06-07	1,946	1,957	1,923	1,946	221,800	1,946
2016-06-06	1,910	1,959	1,903	1,959	322,800	1,959
2016-06-03	1,920	1,932	1,907	1,921	144,400	1,921
2016-06-02	1,909	1,932	1,901	1,901	228,600	1,901
2016-06-01	1,910	1,938	1,901	1,917	322,300	1,917
2016-05-31	1,930	1,934	1,899	1,928	267,200	1,928
2016-05-30	1,922	1,925	1,882	1,916	706,500	1,916
2016-05-27	1,981	1,986	1,917	1,925	605,400	1,925
2016-05-26	1,985	1,989	1,966	1,981	213,900	1,981
2016-05-25	1,987	1,999	1,983	1,985	185,800	1,985
2016-05-24	1,965	1,990	1,955	1,968	364,700	1,968
2016-05-23	1,952	1,974	1,939	1,964	538,100	1,964
2016-05-20	1,965	1,985	1,945	1,968	362,800	1,968
2016-05-19	1,983	1,983	1,943	1,956	179,500	1,956
2016-05-18	1,992	2,003	1,944	1,967	520,700	1,967
2016-05-17	2,012	2,014	1,983	2,002	362,200	2,002
2016-05-16	1,990	2,013	1,983	1,991	261,900	1,991
2016-05-13	2,012	2,023	1,976	2,013	333,000	2,013
2016-05-12	2,117	2,120	1,999	2,013	652,500	2,013
2016-05-11	2,072	2,085	2,047	2,067	404,000	2,067
2016-05-10	2,028	2,070	2,023	2,068	315,000	2,068
2016-05-09	2,001	2,025	1,979	2,024	190,300	2,024
2016-05-06	1,959	2,007	1,956	1,989	235,300	1,989
2016-05-02	1,993	2,015	1,953	1,972	382,700	1,972
2016-04-28	2,091	2,110	2,023	2,043	255,700	2,043
2016-04-27	2,048	2,088	2,047	2,078	262,600	2,078
2016-04-26	2,014	2,049	2,002	2,033	202,200	2,033
2016-04-25	2,044	2,047	2,018	2,019	134,200	2,019
2016-04-22	2,042	2,049	2,020	2,044	189,100	2,044
2016-04-21	2,056	2,070	2,038	2,055	174,300	2,055
2016-04-20	2,009	2,036	1,997	2,029	392,800	2,029
2016-04-19	1,995	2,008	1,977	1,997	226,200	1,997
2016-04-18	1,994	2,000	1,966	1,969	227,300	1,969
2016-04-15	2,021	2,047	2,016	2,040	166,800	2,040
2016-04-14	2,020	2,054	2,003	2,052	326,700	2,052
2016-04-13	1,985	2,018	1,962	2,009	358,100	2,009
2016-04-12	1,983	2,004	1,958	1,960	281,300	1,960
2016-04-11	2,001	2,017	1,986	2,004	328,300	2,004
2016-04-08	1,979	2,029	1,979	2,014	322,400	2,014
2016-04-07	1,998	2,016	1,975	2,009	290,800	2,009
2016-04-06	1,999	2,030	1,978	2,019	485,800	2,019
2016-04-05	1,994	2,032	1,975	1,978	387,300	1,978
2016-04-04	1,964	2,014	1,962	1,992	311,400	1,992
2016-04-01	2,019	2,019	1,952	1,953	295,300	1,953
2016-03-31	2,080	2,080	2,029	2,029	385,800	2,029
2016-03-30	2,075	2,091	2,070	2,076	213,700	2,076
2016-03-29	2,098	2,103	2,072	2,084	324,400	2,084
2016-03-28	2,065	2,116	2,062	2,103	553,200	2,103
2016-03-25	2,028	2,077	2,028	2,059	625,100	2,059
2016-03-24	1,993	2,040	1,993	2,028	274,800	2,028
2016-03-23	1,976	2,006	1,971	1,993	296,800	1,993
2016-03-22	1,960	1,998	1,951	1,985	340,200	1,985
2016-03-18	1,980	1,999	1,919	1,938	444,100	1,938
2016-03-17	1,990	1,999	1,955	1,960	439,400	1,960
2016-03-16	1,969	1,995	1,948	1,970	483,300	1,970
2016-03-15	1,959	1,977	1,929	1,941	349,000	1,941
2016-03-14	1,950	1,988	1,937	1,950	374,400	1,950
2016-03-11	1,931	1,949	1,907	1,933	372,200	1,933
2016-03-10	1,891	1,949	1,889	1,942	535,300	1,942
2016-03-09	1,840	1,891	1,840	1,872	594,100	1,872
2016-03-08	1,876	1,884	1,838	1,859	356,500	1,859
2016-03-07	1,936	1,940	1,884	1,893	283,800	1,893
2016-03-04	1,877	1,928	1,873	1,924	363,400	1,924
2016-03-03	1,871	1,912	1,869	1,886	500,300	1,886
2016-03-02	1,910	1,919	1,876	1,894	673,400	1,894
2016-03-01	1,905	1,920	1,891	1,905	256,300	1,905
2016-02-29	1,976	1,979	1,909	1,913	362,600	1,913
2016-02-26	1,967	1,984	1,950	1,965	268,900	1,965
2016-02-25	1,936	1,975	1,934	1,947	401,900	1,947
2016-02-24	1,951	1,967	1,920	1,926	301,500	1,926
2016-02-23	1,957	1,957	1,891	1,919	332,400	1,919
2016-02-22	1,939	1,960	1,931	1,949	221,600	1,949
2016-02-19	1,900	1,953	1,885	1,930	482,700	1,930
2016-02-18	1,912	1,943	1,887	1,904	324,600	1,904
2016-02-17	1,868	1,898	1,861	1,882	491,200	1,882
2016-02-16	1,919	1,930	1,889	1,891	269,400	1,891
2016-02-15	1,916	1,955	1,888	1,944	457,500	1,944
2016-02-12	1,894	1,923	1,865	1,871	559,000	1,871
2016-02-10	1,972	1,976	1,903	1,933	469,800	1,933
2016-02-09	1,997	2,003	1,953	1,976	674,200	1,976
2016-02-08	2,033	2,063	1,999	2,045	1,526,300	2,045
2016-02-05	1,920	1,937	1,879	1,913	420,200	1,913
2016-02-04	1,963	1,987	1,949	1,957	236,200	1,957
2016-02-03	1,988	2,010	1,979	1,998	326,700	1,998
2016-02-02	1,990	2,034	1,989	2,016	268,500	2,016
2016-02-01	1,970	2,006	1,946	1,987	417,200	1,987
2016-01-29	1,909	1,958	1,893	1,956	428,200	1,956
2016-01-28	1,909	1,932	1,902	1,909	428,900	1,909
2016-01-27	1,888	1,913	1,855	1,905	640,700	1,905
2016-01-26	1,786	1,827	1,786	1,805	191,700	1,805
2016-01-25	1,816	1,838	1,797	1,833	205,100	1,833
2016-01-22	1,726	1,781	1,705	1,776	297,900	1,776
2016-01-21	1,721	1,748	1,685	1,686	269,200	1,686
2016-01-20	1,784	1,793	1,731	1,734	245,700	1,734
2016-01-19	1,805	1,823	1,769	1,782	263,400	1,782
2016-01-18	1,785	1,815	1,768	1,810	204,200	1,810
2016-01-15	1,839	1,853	1,813	1,824	267,600	1,824
2016-01-14	1,850	1,850	1,805	1,820	430,000	1,820
2016-01-13	1,883	1,888	1,854	1,880	240,100	1,880
2016-01-12	1,850	1,872	1,831	1,849	340,300	1,849
2016-01-08	1,870	1,912	1,855	1,874	282,600	1,874
2016-01-07	1,909	1,921	1,871	1,879	298,600	1,879
2016-01-06	1,906	1,942	1,887	1,899	361,100	1,899
2016-01-05	1,902	1,917	1,876	1,900	333,400	1,900
2016-01-04	1,956	1,971	1,912	1,913	286,400	1,913

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