2607 不二製油グループ本社(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,343	2,348	2,320	2,320	77,300	2,320
2021-12-29	2,322	2,348	2,322	2,343	96,800	2,343
2021-12-28	2,292	2,322	2,292	2,322	121,300	2,322
2021-12-27	2,305	2,306	2,274	2,282	135,400	2,282
2021-12-24	2,316	2,322	2,299	2,306	106,400	2,306
2021-12-23	2,330	2,332	2,309	2,316	91,600	2,316
2021-12-22	2,337	2,338	2,317	2,318	120,700	2,318
2021-12-21	2,320	2,354	2,309	2,327	174,800	2,327
2021-12-20	2,285	2,297	2,275	2,294	177,100	2,294
2021-12-17	2,320	2,320	2,289	2,292	175,000	2,292
2021-12-16	2,325	2,325	2,285	2,313	206,200	2,313
2021-12-15	2,303	2,332	2,301	2,311	217,100	2,311
2021-12-14	2,305	2,335	2,303	2,335	211,400	2,335
2021-12-13	2,315	2,337	2,306	2,307	153,200	2,307
2021-12-10	2,334	2,342	2,310	2,322	219,500	2,322
2021-12-09	2,331	2,353	2,331	2,335	156,000	2,335
2021-12-08	2,356	2,360	2,330	2,342	172,400	2,342
2021-12-07	2,303	2,369	2,294	2,365	176,300	2,365
2021-12-06	2,310	2,331	2,292	2,299	192,800	2,299
2021-12-03	2,261	2,306	2,242	2,303	191,900	2,303
2021-12-02	2,238	2,278	2,238	2,260	190,300	2,260
2021-12-01	2,222	2,253	2,218	2,239	244,400	2,239
2021-11-30	2,275	2,315	2,229	2,236	353,500	2,236
2021-11-29	2,310	2,311	2,270	2,275	243,000	2,275
2021-11-26	2,374	2,374	2,319	2,329	241,700	2,329
2021-11-25	2,423	2,435	2,387	2,392	275,100	2,392
2021-11-24	2,420	2,445	2,411	2,422	127,000	2,422
2021-11-22	2,423	2,433	2,401	2,432	151,600	2,432
2021-11-19	2,461	2,471	2,424	2,433	318,900	2,433
2021-11-18	2,584	2,584	2,500	2,502	281,200	2,502
2021-11-17	2,638	2,642	2,611	2,611	172,100	2,611
2021-11-16	2,606	2,663	2,603	2,634	319,400	2,634
2021-11-15	2,592	2,634	2,565	2,578	242,000	2,578
2021-11-12	2,528	2,591	2,527	2,580	274,500	2,580
2021-11-11	2,593	2,602	2,528	2,528	349,200	2,528
2021-11-10	2,650	2,660	2,585	2,588	413,600	2,588
2021-11-09	2,715	2,715	2,666	2,669	260,800	2,669
2021-11-08	2,739	2,755	2,715	2,716	191,000	2,716
2021-11-05	2,692	2,728	2,679	2,727	231,800	2,727
2021-11-04	2,726	2,731	2,666	2,707	275,100	2,707
2021-11-02	2,742	2,756	2,718	2,723	196,300	2,723
2021-11-01	2,715	2,739	2,701	2,738	167,200	2,738
2021-10-29	2,669	2,677	2,622	2,673	169,400	2,673
2021-10-28	2,662	2,676	2,633	2,669	710,700	2,669
2021-10-27	2,676	2,703	2,676	2,682	169,400	2,682
2021-10-26	2,694	2,704	2,669	2,675	222,100	2,675
2021-10-25	2,695	2,703	2,679	2,683	207,600	2,683
2021-10-22	2,680	2,709	2,680	2,697	146,900	2,697
2021-10-21	2,730	2,733	2,682	2,693	207,300	2,693
2021-10-20	2,710	2,730	2,698	2,706	212,000	2,706
2021-10-19	2,683	2,713	2,680	2,707	144,000	2,707
2021-10-18	2,712	2,714	2,690	2,692	132,500	2,692
2021-10-15	2,695	2,717	2,672	2,717	136,900	2,717
2021-10-14	2,653	2,686	2,649	2,686	181,400	2,686
2021-10-13	2,622	2,661	2,617	2,653	137,600	2,653
2021-10-12	2,631	2,658	2,626	2,626	122,800	2,626
2021-10-11	2,654	2,661	2,626	2,656	135,900	2,656
2021-10-08	2,636	2,676	2,616	2,661	196,100	2,661
2021-10-07	2,695	2,699	2,629	2,637	144,000	2,637
2021-10-06	2,633	2,696	2,627	2,675	210,200	2,675
2021-10-05	2,626	2,664	2,620	2,623	223,300	2,623
2021-10-04	2,607	2,641	2,593	2,641	186,300	2,641
2021-10-01	2,618	2,622	2,561	2,570	217,300	2,570
2021-09-30	2,631	2,654	2,616	2,623	190,000	2,623
2021-09-29	2,611	2,620	2,567	2,619	244,900	2,619
2021-09-28	2,673	2,673	2,631	2,654	180,600	2,654
2021-09-27	2,677	2,699	2,674	2,678	164,400	2,678
2021-09-24	2,669	2,679	2,659	2,673	156,700	2,673
2021-09-22	2,655	2,656	2,625	2,634	194,000	2,634
2021-09-21	2,686	2,693	2,656	2,657	254,800	2,657
2021-09-17	2,736	2,782	2,725	2,742	619,900	2,742
2021-09-16	2,696	2,722	2,666	2,712	446,600	2,712
2021-09-15	2,629	2,643	2,614	2,622	205,800	2,622
2021-09-14	2,615	2,650	2,606	2,647	264,200	2,647
2021-09-13	2,581	2,588	2,555	2,582	293,400	2,582
2021-09-10	2,571	2,609	2,568	2,603	275,000	2,603
2021-09-09	2,575	2,603	2,570	2,581	181,700	2,581
2021-09-08	2,590	2,603	2,582	2,598	163,200	2,598
2021-09-07	2,593	2,599	2,575	2,584	169,200	2,584
2021-09-06	2,564	2,574	2,558	2,569	149,500	2,569
2021-09-03	2,507	2,555	2,506	2,553	200,100	2,553
2021-09-02	2,503	2,512	2,480	2,498	112,300	2,498
2021-09-01	2,499	2,514	2,490	2,504	127,700	2,504
2021-08-31	2,472	2,502	2,462	2,485	119,300	2,485
2021-08-30	2,472	2,489	2,462	2,483	100,800	2,483
2021-08-27	2,478	2,482	2,456	2,461	103,000	2,461
2021-08-26	2,479	2,492	2,467	2,492	142,500	2,492
2021-08-25	2,492	2,518	2,489	2,498	86,000	2,498
2021-08-24	2,498	2,509	2,478	2,505	151,800	2,505
2021-08-23	2,484	2,512	2,479	2,508	191,700	2,508
2021-08-20	2,463	2,475	2,448	2,449	117,000	2,449
2021-08-19	2,427	2,467	2,427	2,451	134,000	2,451
2021-08-18	2,443	2,485	2,443	2,473	152,800	2,473
2021-08-17	2,400	2,448	2,400	2,431	233,800	2,431
2021-08-16	2,481	2,487	2,436	2,436	201,400	2,436
2021-08-13	2,480	2,499	2,480	2,491	121,000	2,491
2021-08-12	2,556	2,556	2,497	2,502	164,700	2,502
2021-08-11	2,516	2,545	2,514	2,533	164,100	2,533
2021-08-10	2,516	2,538	2,503	2,510	147,000	2,510
2021-08-06	2,537	2,556	2,516	2,517	167,000	2,517
2021-08-05	2,508	2,556	2,508	2,549	122,700	2,549
2021-08-04	2,520	2,535	2,509	2,518	121,100	2,518
2021-08-03	2,541	2,558	2,522	2,530	86,000	2,530
2021-08-02	2,521	2,582	2,521	2,570	145,100	2,570
2021-07-30	2,520	2,524	2,477	2,478	178,400	2,478
2021-07-29	2,537	2,557	2,522	2,522	120,800	2,522
2021-07-28	2,550	2,562	2,541	2,549	146,400	2,549
2021-07-27	2,581	2,587	2,558	2,579	100,600	2,579
2021-07-26	2,609	2,613	2,561	2,563	101,100	2,563
2021-07-21	2,570	2,577	2,550	2,563	115,000	2,563
2021-07-20	2,527	2,558	2,521	2,549	122,900	2,549
2021-07-19	2,540	2,558	2,535	2,540	110,300	2,540
2021-07-16	2,539	2,583	2,535	2,564	123,300	2,564
2021-07-15	2,609	2,619	2,563	2,567	137,200	2,567
2021-07-14	2,546	2,596	2,540	2,589	137,600	2,589
2021-07-13	2,549	2,574	2,542	2,574	189,400	2,574
2021-07-12	2,524	2,546	2,521	2,540	152,700	2,540
2021-07-09	2,495	2,517	2,470	2,510	305,900	2,510
2021-07-08	2,520	2,534	2,506	2,506	267,100	2,506
2021-07-07	2,560	2,581	2,534	2,538	236,500	2,538
2021-07-06	2,617	2,617	2,582	2,588	212,200	2,588
2021-07-05	2,614	2,628	2,611	2,617	137,700	2,617
2021-07-02	2,632	2,653	2,632	2,651	128,900	2,651
2021-07-01	2,643	2,658	2,629	2,640	136,200	2,640
2021-06-30	2,696	2,703	2,643	2,643	201,700	2,643
2021-06-29	2,688	2,689	2,655	2,668	211,500	2,668
2021-06-28	2,715	2,719	2,682	2,716	159,200	2,716
2021-06-25	2,696	2,720	2,688	2,715	179,300	2,715
2021-06-24	2,676	2,699	2,672	2,699	71,600	2,699
2021-06-23	2,686	2,703	2,674	2,690	103,500	2,690
2021-06-22	2,705	2,715	2,681	2,700	132,200	2,700
2021-06-21	2,710	2,710	2,641	2,651	236,400	2,651
2021-06-18	2,756	2,768	2,727	2,736	292,100	2,736
2021-06-17	2,774	2,790	2,758	2,758	120,100	2,758
2021-06-16	2,809	2,814	2,775	2,784	155,600	2,784
2021-06-15	2,776	2,808	2,772	2,794	164,800	2,794
2021-06-14	2,786	2,789	2,741	2,765	110,800	2,765
2021-06-11	2,767	2,783	2,738	2,747	235,500	2,747
2021-06-10	2,740	2,790	2,732	2,775	277,800	2,775
2021-06-09	2,691	2,752	2,684	2,740	254,800	2,740
2021-06-08	2,700	2,700	2,673	2,691	204,900	2,691
2021-06-07	2,658	2,705	2,653	2,700	235,100	2,700
2021-06-04	2,689	2,712	2,646	2,656	467,900	2,656
2021-06-03	2,631	2,718	2,631	2,716	337,400	2,716
2021-06-02	2,725	2,732	2,654	2,656	527,700	2,656
2021-06-01	2,758	2,768	2,742	2,764	150,100	2,764
2021-05-31	2,760	2,798	2,753	2,757	216,300	2,757
2021-05-28	2,763	2,789	2,762	2,784	153,900	2,784
2021-05-27	2,736	2,744	2,720	2,721	480,600	2,721
2021-05-26	2,754	2,769	2,746	2,746	227,400	2,746
2021-05-25	2,761	2,776	2,754	2,772	229,100	2,772
2021-05-24	2,772	2,801	2,770	2,794	221,800	2,794
2021-05-21	2,774	2,790	2,767	2,785	113,100	2,785
2021-05-20	2,760	2,794	2,760	2,760	144,300	2,760
2021-05-19	2,800	2,801	2,765	2,773	309,300	2,773
2021-05-18	2,829	2,841	2,812	2,829	186,600	2,829
2021-05-17	2,897	2,900	2,828	2,841	190,800	2,841
2021-05-14	2,850	2,930	2,841	2,921	248,700	2,921
2021-05-13	2,798	2,885	2,797	2,850	249,100	2,850
2021-05-12	2,855	2,888	2,808	2,811	274,900	2,811
2021-05-11	2,839	2,850	2,811	2,813	156,400	2,813
2021-05-10	2,823	2,855	2,810	2,842	176,800	2,842
2021-05-07	2,831	2,843	2,811	2,819	171,200	2,819
2021-05-06	2,830	2,847	2,808	2,820	230,400	2,820
2021-04-30	2,807	2,835	2,790	2,815	216,800	2,815
2021-04-28	2,844	2,844	2,794	2,799	217,700	2,799
2021-04-27	2,880	2,880	2,847	2,851	123,600	2,851
2021-04-26	2,880	2,883	2,855	2,860	112,200	2,860
2021-04-23	2,928	2,930	2,892	2,898	165,300	2,898
2021-04-22	2,876	2,917	2,876	2,902	129,000	2,902
2021-04-21	2,875	2,899	2,848	2,894	167,900	2,894
2021-04-20	2,928	2,930	2,892	2,904	154,100	2,904
2021-04-19	2,960	2,967	2,945	2,953	106,500	2,953
2021-04-16	2,985	2,985	2,947	2,977	107,700	2,977
2021-04-15	2,933	2,979	2,933	2,969	173,600	2,969
2021-04-14	2,889	2,935	2,881	2,931	179,600	2,931
2021-04-13	2,944	2,953	2,894	2,896	124,700	2,896
2021-04-12	2,957	2,969	2,911	2,916	145,900	2,916
2021-04-09	2,951	2,984	2,947	2,947	87,100	2,947
2021-04-08	2,984	2,984	2,924	2,926	158,900	2,926
2021-04-07	2,990	3,010	2,981	3,010	157,500	3,010
2021-04-06	2,990	2,995	2,935	2,935	155,700	2,935
2021-04-05	2,987	2,987	2,963	2,969	69,100	2,969
2021-04-02	2,983	2,994	2,962	2,963	92,100	2,963
2021-04-01	2,964	2,987	2,960	2,970	128,800	2,970
2021-03-31	3,020	3,020	2,953	2,953	297,600	2,953
2021-03-30	3,095	3,095	3,045	3,070	136,000	3,070
2021-03-29	3,150	3,170	3,110	3,140	241,100	3,140
2021-03-26	3,135	3,150	3,115	3,115	160,600	3,115
2021-03-25	3,065	3,115	3,065	3,100	111,300	3,100
2021-03-24	3,110	3,115	3,050	3,070	188,700	3,070
2021-03-23	3,160	3,170	3,120	3,120	104,500	3,120
2021-03-22	3,140	3,175	3,125	3,155	134,000	3,155
2021-03-19	3,135	3,165	3,120	3,140	244,700	3,140
2021-03-18	3,125	3,155	3,110	3,140	232,600	3,140
2021-03-17	3,105	3,125	3,095	3,115	118,100	3,115
2021-03-16	3,110	3,135	3,100	3,105	144,700	3,105
2021-03-15	3,060	3,135	3,050	3,135	185,900	3,135
2021-03-12	3,040	3,050	3,005	3,045	239,900	3,045
2021-03-11	3,060	3,080	3,045	3,060	164,600	3,060
2021-03-10	3,070	3,080	3,025	3,040	202,600	3,040
2021-03-09	3,060	3,100	3,040	3,100	225,300	3,100
2021-03-08	3,040	3,055	2,997	3,010	238,300	3,010
2021-03-05	3,010	3,015	2,968	3,015	240,500	3,015
2021-03-04	2,968	2,992	2,957	2,986	214,300	2,986
2021-03-03	3,010	3,015	2,961	2,996	334,400	2,996
2021-03-02	3,045	3,045	2,995	3,025	176,100	3,025
2021-03-01	2,993	3,060	2,993	3,055	168,300	3,055
2021-02-26	3,000	3,015	2,957	2,957	355,800	2,957
2021-02-25	3,090	3,090	3,025	3,025	325,400	3,025
2021-02-24	3,180	3,190	3,120	3,120	189,400	3,120
2021-02-22	3,220	3,250	3,180	3,190	238,800	3,190
2021-02-19	3,245	3,295	3,230	3,235	170,600	3,235
2021-02-18	3,330	3,330	3,285	3,295	126,800	3,295
2021-02-17	3,320	3,330	3,295	3,300	77,600	3,300
2021-02-16	3,320	3,330	3,300	3,320	111,000	3,320
2021-02-15	3,370	3,375	3,320	3,325	123,000	3,325
2021-02-12	3,400	3,400	3,300	3,325	219,100	3,325
2021-02-10	3,350	3,420	3,335	3,400	230,500	3,400
2021-02-09	3,305	3,335	3,285	3,330	197,600	3,330
2021-02-08	3,250	3,345	3,155	3,290	380,500	3,290
2021-02-05	3,180	3,300	3,175	3,260	453,800	3,260
2021-02-04	3,170	3,170	3,105	3,110	193,400	3,110
2021-02-03	3,135	3,180	3,135	3,180	89,100	3,180
2021-02-02	3,090	3,125	3,085	3,120	90,200	3,120
2021-02-01	3,040	3,130	3,035	3,110	177,100	3,110
2021-01-29	3,110	3,145	3,055	3,060	190,000	3,060
2021-01-28	3,125	3,140	3,110	3,125	194,300	3,125
2021-01-27	3,100	3,125	3,090	3,115	124,400	3,115
2021-01-26	3,060	3,075	3,035	3,065	100,000	3,065
2021-01-25	3,040	3,070	3,040	3,065	79,700	3,065
2021-01-22	3,005	3,065	3,000	3,035	112,000	3,035
2021-01-21	3,030	3,070	3,010	3,030	157,800	3,030
2021-01-20	2,991	3,040	2,981	3,030	136,300	3,030
2021-01-19	3,005	3,020	2,991	2,997	144,700	2,997
2021-01-18	2,990	3,015	2,972	2,990	115,000	2,990
2021-01-15	2,954	2,974	2,936	2,955	154,400	2,955
2021-01-14	2,972	3,000	2,920	2,936	196,100	2,936
2021-01-13	2,961	2,997	2,950	2,991	101,100	2,991
2021-01-12	3,010	3,010	2,971	2,979	163,400	2,979
2021-01-08	2,964	3,025	2,964	3,020	136,000	3,020
2021-01-07	2,940	2,981	2,930	2,962	132,900	2,962
2021-01-06	2,911	2,945	2,897	2,933	126,000	2,933
2021-01-05	2,901	2,931	2,893	2,902	93,900	2,902
2021-01-04	2,953	2,966	2,904	2,934	73,900	2,934

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