2607 不二製油グループ本社(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,045	2,052	2,034	2,038	85,800	2,038
2022-12-29	2,062	2,062	2,031	2,045	92,100	2,045
2022-12-28	2,050	2,063	2,031	2,063	110,000	2,063
2022-12-27	2,028	2,051	2,023	2,041	108,900	2,041
2022-12-26	2,029	2,036	2,005	2,016	89,800	2,016
2022-12-23	2,024	2,026	2,011	2,025	78,700	2,025
2022-12-22	2,044	2,044	2,020	2,033	85,800	2,033
2022-12-21	2,048	2,054	2,019	2,030	110,800	2,030
2022-12-20	2,057	2,065	2,027	2,045	158,600	2,045
2022-12-19	2,042	2,055	2,038	2,055	122,800	2,055
2022-12-16	2,052	2,058	2,041	2,052	146,900	2,052
2022-12-15	2,064	2,084	2,058	2,061	104,100	2,061
2022-12-14	2,056	2,067	2,051	2,067	67,200	2,067
2022-12-13	2,060	2,069	2,051	2,056	120,600	2,056
2022-12-12	2,066	2,066	2,045	2,052	82,500	2,052
2022-12-09	2,041	2,071	2,041	2,069	106,600	2,069
2022-12-08	2,053	2,060	2,039	2,049	124,800	2,049
2022-12-07	2,043	2,073	2,034	2,048	130,700	2,048
2022-12-06	2,072	2,078	2,059	2,071	112,800	2,071
2022-12-05	2,114	2,114	2,068	2,071	119,900	2,071
2022-12-02	2,102	2,121	2,083	2,117	164,800	2,117
2022-12-01	2,120	2,128	2,112	2,120	198,500	2,120
2022-11-30	2,117	2,127	2,103	2,113	168,600	2,113
2022-11-29	2,139	2,148	2,119	2,126	137,500	2,126
2022-11-28	2,176	2,179	2,147	2,148	136,200	2,148
2022-11-25	2,162	2,172	2,137	2,167	171,200	2,167
2022-11-24	2,128	2,148	2,124	2,139	183,100	2,139
2022-11-22	2,097	2,138	2,097	2,123	276,000	2,123
2022-11-21	2,086	2,104	2,071	2,088	188,700	2,088
2022-11-18	2,036	2,075	2,036	2,075	297,000	2,075
2022-11-17	2,020	2,025	2,005	2,021	223,700	2,021
2022-11-16	2,003	2,009	1,981	2,000	245,100	2,000
2022-11-15	2,011	2,013	1,983	1,990	288,600	1,990
2022-11-14	2,047	2,051	2,013	2,015	256,300	2,015
2022-11-11	2,105	2,117	2,041	2,057	421,700	2,057
2022-11-10	2,022	2,085	1,998	2,060	1,038,000	2,060
2022-11-09	2,251	2,266	2,223	2,246	172,200	2,246
2022-11-08	2,255	2,266	2,214	2,244	257,200	2,244
2022-11-07	2,275	2,283	2,250	2,250	186,800	2,250
2022-11-04	2,349	2,351	2,274	2,290	223,500	2,290
2022-11-02	2,363	2,385	2,359	2,376	141,600	2,376
2022-11-01	2,353	2,374	2,345	2,346	83,700	2,346
2022-10-31	2,314	2,348	2,314	2,341	115,500	2,341
2022-10-28	2,307	2,323	2,297	2,307	418,400	2,307
2022-10-27	2,334	2,340	2,311	2,317	88,800	2,317
2022-10-26	2,311	2,349	2,311	2,335	88,400	2,335
2022-10-25	2,306	2,328	2,294	2,313	109,700	2,313
2022-10-24	2,348	2,348	2,282	2,293	104,900	2,293
2022-10-21	2,323	2,337	2,309	2,321	115,500	2,321
2022-10-20	2,348	2,358	2,325	2,335	144,900	2,335
2022-10-19	2,348	2,381	2,348	2,364	119,400	2,364
2022-10-18	2,380	2,387	2,341	2,347	142,200	2,347
2022-10-17	2,348	2,373	2,343	2,367	115,800	2,367
2022-10-14	2,346	2,358	2,324	2,350	181,900	2,350
2022-10-13	2,321	2,327	2,310	2,315	149,700	2,315
2022-10-12	2,321	2,324	2,297	2,320	165,500	2,320
2022-10-11	2,351	2,366	2,310	2,321	249,500	2,321
2022-10-07	2,371	2,381	2,350	2,350	123,400	2,350
2022-10-06	2,420	2,428	2,400	2,400	104,300	2,400
2022-10-05	2,445	2,445	2,403	2,415	133,100	2,415
2022-10-04	2,392	2,439	2,386	2,434	184,700	2,434
2022-10-03	2,389	2,389	2,351	2,373	200,800	2,373
2022-09-30	2,400	2,413	2,392	2,406	175,400	2,406
2022-09-29	2,378	2,409	2,360	2,409	197,700	2,409
2022-09-28	2,367	2,383	2,356	2,377	230,300	2,377
2022-09-27	2,367	2,397	2,366	2,380	198,700	2,380
2022-09-26	2,369	2,385	2,354	2,356	265,300	2,356
2022-09-22	2,399	2,409	2,388	2,405	144,300	2,405
2022-09-21	2,400	2,422	2,386	2,404	131,300	2,404
2022-09-20	2,417	2,427	2,398	2,415	128,400	2,415
2022-09-16	2,366	2,411	2,363	2,408	330,000	2,408
2022-09-15	2,351	2,373	2,346	2,371	110,900	2,371
2022-09-14	2,346	2,361	2,339	2,339	154,000	2,339
2022-09-13	2,371	2,376	2,358	2,373	183,500	2,373
2022-09-12	2,397	2,400	2,381	2,392	138,700	2,392
2022-09-09	2,361	2,397	2,357	2,390	222,700	2,390
2022-09-08	2,360	2,375	2,355	2,373	221,500	2,373
2022-09-07	2,321	2,347	2,321	2,334	168,600	2,334
2022-09-06	2,342	2,353	2,320	2,333	193,300	2,333
2022-09-05	2,335	2,353	2,324	2,339	134,400	2,339
2022-09-02	2,364	2,365	2,318	2,343	194,300	2,343
2022-09-01	2,360	2,369	2,344	2,345	142,900	2,345
2022-08-31	2,379	2,385	2,358	2,372	161,400	2,372
2022-08-30	2,372	2,400	2,372	2,394	108,800	2,394
2022-08-29	2,350	2,382	2,346	2,373	153,800	2,373
2022-08-26	2,370	2,389	2,362	2,384	120,300	2,384
2022-08-25	2,356	2,380	2,356	2,366	132,400	2,366
2022-08-24	2,393	2,394	2,340	2,352	309,800	2,352
2022-08-23	2,405	2,420	2,396	2,409	149,300	2,409
2022-08-22	2,409	2,432	2,390	2,409	191,800	2,409
2022-08-19	2,400	2,427	2,391	2,409	183,900	2,409
2022-08-18	2,416	2,416	2,371	2,392	225,800	2,392
2022-08-17	2,402	2,419	2,397	2,405	425,100	2,405
2022-08-16	2,345	2,377	2,330	2,373	407,700	2,373
2022-08-15	2,261	2,323	2,250	2,318	365,100	2,318
2022-08-12	2,275	2,279	2,239	2,260	235,200	2,260
2022-08-10	2,219	2,269	2,219	2,256	282,500	2,256
2022-08-09	2,247	2,273	2,215	2,217	379,500	2,217
2022-08-08	2,220	2,260	2,201	2,253	363,100	2,253
2022-08-05	2,158	2,207	2,079	2,200	1,002,600	2,200
2022-08-04	2,295	2,296	2,260	2,275	313,500	2,275
2022-08-03	2,304	2,305	2,280	2,293	240,500	2,293
2022-08-02	2,304	2,312	2,266	2,280	249,400	2,280
2022-08-01	2,268	2,313	2,263	2,296	270,400	2,296
2022-07-29	2,274	2,274	2,247	2,268	281,400	2,268
2022-07-28	2,287	2,288	2,269	2,277	328,000	2,277
2022-07-27	2,267	2,299	2,261	2,288	231,800	2,288
2022-07-26	2,280	2,280	2,261	2,263	171,400	2,263
2022-07-25	2,275	2,299	2,268	2,289	240,500	2,289
2022-07-22	2,257	2,273	2,252	2,260	260,200	2,260
2022-07-21	2,207	2,274	2,206	2,267	337,800	2,267
2022-07-20	2,229	2,234	2,210	2,218	296,000	2,218
2022-07-19	2,235	2,235	2,183	2,203	313,600	2,203
2022-07-15	2,279	2,279	2,212	2,234	550,000	2,234
2022-07-14	2,299	2,314	2,276	2,279	339,400	2,279
2022-07-13	2,318	2,334	2,296	2,304	380,300	2,304
2022-07-12	2,310	2,319	2,293	2,316	242,200	2,316
2022-07-11	2,317	2,328	2,290	2,314	371,800	2,314
2022-07-08	2,330	2,340	2,281	2,316	639,300	2,316
2022-07-07	2,280	2,312	2,270	2,300	480,700	2,300
2022-07-06	2,247	2,278	2,223	2,250	372,200	2,250
2022-07-05	2,240	2,281	2,220	2,272	612,100	2,272
2022-07-04	2,205	2,236	2,205	2,222	315,400	2,222
2022-07-01	2,153	2,194	2,151	2,178	421,500	2,178
2022-06-30	2,170	2,203	2,133	2,142	558,100	2,142
2022-06-29	2,150	2,172	2,136	2,156	423,200	2,156
2022-06-28	2,130	2,167	2,118	2,165	460,700	2,165
2022-06-27	2,109	2,123	2,095	2,119	423,400	2,119
2022-06-24	2,050	2,114	2,044	2,107	807,200	2,107
2022-06-23	1,974	2,037	1,971	2,027	545,800	2,027
2022-06-22	1,927	1,977	1,923	1,970	309,600	1,970
2022-06-21	1,906	1,947	1,850	1,919	398,100	1,919
2022-06-20	1,957	1,957	1,903	1,907	246,500	1,907
2022-06-17	1,861	1,920	1,861	1,917	302,700	1,917
2022-06-16	1,895	1,911	1,888	1,899	191,400	1,899
2022-06-15	1,885	1,907	1,864	1,867	273,300	1,867
2022-06-14	1,855	1,881	1,847	1,874	265,900	1,874
2022-06-13	1,817	1,856	1,817	1,853	169,400	1,853
2022-06-10	1,844	1,857	1,826	1,827	142,300	1,827
2022-06-09	1,864	1,877	1,852	1,863	144,900	1,863
2022-06-08	1,861	1,872	1,854	1,864	159,800	1,864
2022-06-07	1,855	1,862	1,841	1,842	274,200	1,842
2022-06-06	1,812	1,848	1,810	1,844	174,300	1,844
2022-06-03	1,813	1,830	1,803	1,817	145,600	1,817
2022-06-02	1,818	1,823	1,799	1,814	212,600	1,814
2022-06-01	1,769	1,840	1,769	1,818	278,200	1,818
2022-05-31	1,775	1,788	1,746	1,753	369,300	1,753
2022-05-30	1,761	1,789	1,758	1,780	259,000	1,780
2022-05-27	1,770	1,770	1,746	1,749	171,800	1,749
2022-05-26	1,756	1,778	1,752	1,753	113,800	1,753
2022-05-25	1,780	1,782	1,755	1,760	122,900	1,760
2022-05-24	1,809	1,811	1,775	1,775	106,100	1,775
2022-05-23	1,800	1,820	1,794	1,806	135,800	1,806
2022-05-20	1,768	1,782	1,764	1,769	231,200	1,769
2022-05-19	1,750	1,784	1,746	1,779	247,300	1,779
2022-05-18	1,831	1,834	1,787	1,804	262,600	1,804
2022-05-17	1,858	1,870	1,835	1,840	170,200	1,840
2022-05-16	1,853	1,864	1,842	1,855	225,400	1,855
2022-05-13	1,858	1,863	1,818	1,853	247,200	1,853
2022-05-12	1,847	1,853	1,813	1,822	274,600	1,822
2022-05-11	1,830	1,875	1,830	1,862	257,900	1,862
2022-05-10	1,826	1,866	1,806	1,860	254,800	1,860
2022-05-09	1,850	1,863	1,838	1,838	222,600	1,838
2022-05-06	1,822	1,856	1,810	1,842	212,600	1,842
2022-05-02	1,822	1,832	1,818	1,826	192,300	1,826
2022-04-28	1,767	1,841	1,765	1,841	408,400	1,841
2022-04-27	1,772	1,786	1,748	1,748	421,700	1,748
2022-04-26	1,791	1,800	1,770	1,790	376,800	1,790
2022-04-25	1,785	1,794	1,770	1,779	281,300	1,779
2022-04-22	1,799	1,819	1,795	1,807	311,100	1,807
2022-04-21	1,807	1,834	1,804	1,821	223,600	1,821
2022-04-20	1,789	1,813	1,782	1,805	265,300	1,805
2022-04-19	1,795	1,798	1,780	1,788	227,400	1,788
2022-04-18	1,796	1,797	1,754	1,781	226,200	1,781
2022-04-15	1,810	1,836	1,803	1,804	241,700	1,804
2022-04-14	1,826	1,844	1,826	1,841	315,900	1,841
2022-04-13	1,855	1,857	1,823	1,826	403,700	1,826
2022-04-12	1,886	1,896	1,851	1,855	330,600	1,855
2022-04-11	1,940	1,947	1,902	1,906	182,200	1,906
2022-04-08	1,941	1,950	1,921	1,940	227,300	1,940
2022-04-07	1,913	1,933	1,910	1,928	210,300	1,928
2022-04-06	1,993	2,001	1,952	1,953	192,100	1,953
2022-04-05	2,010	2,011	1,996	2,007	116,700	2,007
2022-04-04	1,998	2,017	1,986	2,008	117,100	2,008
2022-04-01	1,979	1,991	1,945	1,984	172,500	1,984
2022-03-31	1,991	2,004	1,980	1,980	178,800	1,980
2022-03-30	2,002	2,010	1,991	2,004	256,600	2,004
2022-03-29	2,030	2,031	2,012	2,026	235,500	2,026
2022-03-28	2,025	2,037	2,010	2,028	109,400	2,028
2022-03-25	2,030	2,032	2,001	2,013	129,700	2,013
2022-03-24	2,003	2,015	1,992	2,007	195,100	2,007
2022-03-23	2,018	2,036	2,007	2,026	130,400	2,026
2022-03-22	2,000	2,019	1,986	1,990	202,100	1,990
2022-03-18	1,990	2,010	1,966	1,978	441,400	1,978
2022-03-17	1,985	2,006	1,974	2,003	205,700	2,003
2022-03-16	2,000	2,008	1,984	1,992	149,700	1,992
2022-03-15	1,950	2,007	1,950	1,987	161,700	1,987
2022-03-14	1,952	1,972	1,932	1,947	181,200	1,947
2022-03-11	1,960	1,982	1,931	1,933	318,300	1,933
2022-03-10	1,961	2,006	1,956	1,999	305,500	1,999
2022-03-09	2,002	2,004	1,939	1,942	259,900	1,942
2022-03-08	2,073	2,092	2,012	2,016	245,600	2,016
2022-03-07	2,115	2,115	2,064	2,097	271,600	2,097
2022-03-04	2,191	2,192	2,140	2,142	196,600	2,142
2022-03-03	2,190	2,205	2,179	2,180	167,400	2,180
2022-03-02	2,191	2,202	2,178	2,191	176,700	2,191
2022-03-01	2,233	2,241	2,217	2,221	123,400	2,221
2022-02-28	2,202	2,243	2,201	2,233	174,700	2,233
2022-02-25	2,222	2,230	2,191	2,201	190,200	2,201
2022-02-24	2,234	2,261	2,216	2,256	133,600	2,256
2022-02-22	2,220	2,241	2,210	2,236	114,800	2,236
2022-02-21	2,250	2,250	2,227	2,236	100,800	2,236
2022-02-18	2,225	2,271	2,225	2,263	172,800	2,263
2022-02-17	2,249	2,264	2,212	2,231	307,300	2,231
2022-02-16	2,282	2,286	2,243	2,253	198,200	2,253
2022-02-15	2,224	2,265	2,223	2,265	323,400	2,265
2022-02-14	2,206	2,258	2,202	2,253	281,600	2,253
2022-02-10	2,189	2,217	2,174	2,215	409,000	2,215
2022-02-09	2,204	2,214	2,146	2,182	677,700	2,182
2022-02-08	2,322	2,350	2,311	2,330	240,600	2,330
2022-02-07	2,330	2,341	2,309	2,330	151,800	2,330
2022-02-04	2,355	2,380	2,302	2,330	173,700	2,330
2022-02-03	2,306	2,343	2,303	2,341	197,200	2,341
2022-02-02	2,277	2,320	2,258	2,313	276,100	2,313
2022-02-01	2,301	2,318	2,287	2,297	246,800	2,297
2022-01-31	2,305	2,334	2,305	2,317	165,200	2,317
2022-01-28	2,340	2,367	2,325	2,334	158,800	2,334
2022-01-27	2,380	2,380	2,331	2,360	208,100	2,360
2022-01-26	2,395	2,398	2,338	2,358	117,300	2,358
2022-01-25	2,336	2,368	2,319	2,362	91,200	2,362
2022-01-24	2,328	2,350	2,315	2,348	119,900	2,348
2022-01-21	2,263	2,323	2,256	2,318	105,600	2,318
2022-01-20	2,230	2,301	2,228	2,283	199,300	2,283
2022-01-19	2,294	2,300	2,238	2,244	261,500	2,244
2022-01-18	2,349	2,350	2,317	2,328	237,000	2,328
2022-01-17	2,342	2,377	2,341	2,356	97,900	2,356
2022-01-14	2,363	2,368	2,331	2,361	160,800	2,361
2022-01-13	2,380	2,381	2,363	2,369	82,100	2,369
2022-01-12	2,370	2,397	2,360	2,389	119,800	2,389
2022-01-11	2,366	2,369	2,329	2,358	139,200	2,358
2022-01-07	2,344	2,362	2,325	2,347	109,500	2,347
2022-01-06	2,370	2,393	2,339	2,347	140,600	2,347
2022-01-05	2,366	2,400	2,364	2,399	173,700	2,399
2022-01-04	2,353	2,368	2,331	2,357	112,400	2,357

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