2607 不二製油グループ本社(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,409.5	2,431.5	2,402.5	2,427.5	199,100	2,427.50
2023-12-28	2,339	2,412	2,339	2,402	274,300	2,402
2023-12-27	2,299.5	2,337	2,296.5	2,337	158,300	2,337
2023-12-26	2,307	2,307	2,279	2,297	126,700	2,297
2023-12-25	2,318	2,324.5	2,283	2,305	133,200	2,305
2023-12-22	2,284	2,294.5	2,271	2,285	173,700	2,285
2023-12-21	2,311.5	2,314.5	2,275	2,275	191,300	2,275
2023-12-20	2,340	2,354.5	2,314.5	2,314.5	185,500	2,314.50
2023-12-19	2,328	2,329	2,307.5	2,328.5	190,300	2,328.50
2023-12-18	2,355	2,355	2,312.5	2,317	239,300	2,317
2023-12-15	2,405	2,432	2,351	2,359.5	225,100	2,359.50
2023-12-14	2,440	2,469.5	2,435.5	2,439.5	342,000	2,439.50
2023-12-13	2,399.5	2,425	2,381.5	2,413.5	254,400	2,413.50
2023-12-12	2,454	2,456	2,401	2,401	431,400	2,401
2023-12-11	2,368	2,373	2,328.5	2,365.5	179,000	2,365.50
2023-12-08	2,378	2,379.5	2,335	2,346	211,400	2,346
2023-12-07	2,411	2,418.5	2,385	2,393.5	79,900	2,393.50
2023-12-06	2,397	2,423	2,388	2,418.5	149,000	2,418.50
2023-12-05	2,380	2,416.5	2,379.5	2,397.5	317,800	2,397.50
2023-12-04	2,363	2,391.5	2,353.5	2,378	287,900	2,378
2023-12-01	2,322	2,357.5	2,318.5	2,355	229,900	2,355
2023-11-30	2,334.5	2,347	2,314	2,322	207,300	2,322
2023-11-29	2,404.5	2,410.5	2,345.5	2,345.5	183,900	2,345.50
2023-11-28	2,403.5	2,416	2,385.5	2,402.5	162,900	2,402.50
2023-11-27	2,420	2,420	2,375	2,401	110,800	2,401
2023-11-24	2,418	2,420	2,404	2,415	113,600	2,415
2023-11-22	2,375	2,415	2,375	2,407	124,600	2,407
2023-11-21	2,425.5	2,433	2,372.5	2,373.5	228,200	2,373.50
2023-11-20	2,450	2,451	2,416.5	2,426	201,600	2,426
2023-11-17	2,405	2,464.5	2,405	2,463	233,100	2,463
2023-11-16	2,379	2,413	2,375.5	2,404	215,900	2,404
2023-11-15	2,374	2,392	2,364	2,386.5	199,700	2,386.50
2023-11-14	2,422	2,422	2,371.5	2,372.5	183,600	2,372.50
2023-11-13	2,425.5	2,431	2,404.5	2,418	138,700	2,418
2023-11-10	2,389	2,432	2,386.5	2,424.5	238,600	2,424.50
2023-11-09	2,357	2,402	2,340.5	2,395.5	246,000	2,395.50
2023-11-08	2,392.5	2,419.5	2,264	2,356	830,400	2,356
2023-11-07	2,365	2,385	2,347	2,350	348,700	2,350
2023-11-06	2,423	2,424	2,362	2,377	418,700	2,377
2023-11-02	2,423	2,432.5	2,364	2,388.5	382,300	2,388.50
2023-11-01	2,352.5	2,407.5	2,352.5	2,405	399,800	2,405
2023-10-31	2,310	2,391.5	2,305.5	2,390.5	366,300	2,390.50
2023-10-30	2,297.5	2,308.5	2,285	2,305	221,000	2,305
2023-10-27	2,296.5	2,331	2,278.5	2,326	176,000	2,326
2023-10-26	2,279.5	2,310.5	2,276	2,296.5	279,200	2,296.50
2023-10-25	2,259.5	2,274	2,240.5	2,255	124,600	2,255
2023-10-24	2,240	2,250.5	2,205	2,243.5	117,100	2,243.50
2023-10-23	2,247.5	2,259	2,240.5	2,245	127,200	2,245
2023-10-20	2,215	2,249	2,210	2,233	108,600	2,233
2023-10-19	2,178	2,233.5	2,178	2,222	93,900	2,222
2023-10-18	2,205	2,209	2,167.5	2,197	102,200	2,197
2023-10-17	2,203	2,213.5	2,186.5	2,203	142,300	2,203
2023-10-16	2,203.5	2,222.5	2,165.5	2,177.5	149,100	2,177.50
2023-10-13	2,227	2,227	2,208	2,219	122,100	2,219
2023-10-12	2,272	2,272	2,228.5	2,234	123,200	2,234
2023-10-11	2,292	2,293.5	2,266.5	2,275.5	175,100	2,275.50
2023-10-10	2,320	2,325	2,296.5	2,309	138,500	2,309
2023-10-06	2,288	2,327	2,288	2,297	329,600	2,297
2023-10-05	2,227	2,294	2,207.5	2,288	336,700	2,288
2023-10-04	2,212	2,227	2,161	2,177	273,900	2,177
2023-10-03	2,247	2,256.5	2,222	2,232.5	164,500	2,232.50
2023-10-02	2,265	2,293	2,243.5	2,243.5	163,900	2,243.50
2023-09-29	2,265.5	2,293	2,255.5	2,267.5	203,700	2,267.50
2023-09-28	2,280	2,284	2,254.5	2,265.5	142,900	2,265.50
2023-09-27	2,300.5	2,314	2,280	2,314	142,900	2,314
2023-09-26	2,288.5	2,317	2,276.5	2,299.5	169,600	2,299.50
2023-09-25	2,264	2,290.5	2,250.5	2,284.5	182,200	2,284.50
2023-09-22	2,255	2,263	2,239.5	2,246.5	104,000	2,246.50
2023-09-21	2,290	2,300	2,259	2,266.5	142,700	2,266.50
2023-09-20	2,335	2,340	2,298	2,298	171,900	2,298
2023-09-19	2,328.5	2,333.5	2,308.5	2,330	172,700	2,330
2023-09-15	2,336.5	2,349	2,329	2,329	213,800	2,329
2023-09-14	2,333.5	2,338.5	2,326.5	2,327	165,600	2,327
2023-09-13	2,356	2,357.5	2,329.5	2,332.5	155,000	2,332.50
2023-09-12	2,340	2,370.5	2,333	2,367.5	165,400	2,367.50
2023-09-11	2,366.5	2,371.5	2,311.5	2,321.5	175,600	2,321.50
2023-09-08	2,394.5	2,400	2,349.5	2,364.5	248,200	2,364.50
2023-09-07	2,375	2,404	2,366	2,384	305,800	2,384
2023-09-06	2,395	2,405	2,371	2,376.5	167,600	2,376.50
2023-09-05	2,393	2,424	2,370	2,382.5	306,500	2,382.50
2023-09-04	2,360	2,399.5	2,360	2,399	336,800	2,399
2023-09-01	2,332.5	2,356	2,326	2,356	265,900	2,356
2023-08-31	2,316	2,352	2,315	2,340	359,700	2,340
2023-08-30	2,300	2,325.5	2,290.5	2,322	286,300	2,322
2023-08-29	2,300	2,318	2,289.5	2,294.5	195,200	2,294.50
2023-08-28	2,296.5	2,312	2,282	2,292.5	218,500	2,292.50
2023-08-25	2,273	2,300	2,266	2,295.5	381,300	2,295.50
2023-08-24	2,217.5	2,255	2,212.5	2,250.5	273,400	2,250.50
2023-08-23	2,208	2,242.5	2,204.5	2,240	311,200	2,240
2023-08-22	2,190	2,202.5	2,178	2,202.5	154,600	2,202.50
2023-08-21	2,195	2,204.5	2,176.5	2,189	240,200	2,189
2023-08-18	2,185	2,194	2,152.5	2,161	160,400	2,161
2023-08-17	2,211	2,217.5	2,172	2,185.5	290,100	2,185.50
2023-08-16	2,162	2,213	2,151.5	2,211	319,600	2,211
2023-08-15	2,198.5	2,198.5	2,159.5	2,168	257,200	2,168
2023-08-14	2,200	2,221.5	2,189	2,217	293,300	2,217
2023-08-10	2,202.5	2,206	2,160.5	2,188.5	289,900	2,188.50
2023-08-09	2,190	2,235.5	2,178	2,211	711,800	2,211
2023-08-08	2,033	2,118.5	2,030	2,118.5	416,800	2,118.50
2023-08-07	2,026	2,034	2,010.5	2,022.5	259,200	2,022.50
2023-08-04	2,024.5	2,024.5	2,004	2,019.5	261,100	2,019.50
2023-08-03	2,033.5	2,041.5	2,015	2,034.5	333,900	2,034.50
2023-08-02	2,011.5	2,029.5	1,994.5	2,027.5	312,800	2,027.50
2023-08-01	2,006	2,020	2,001	2,014.5	277,300	2,014.50
2023-07-31	1,995	2,005.5	1,985.5	2,005.5	368,500	2,005.50
2023-07-28	1,975	1,979	1,961.5	1,971	421,900	1,971
2023-07-27	1,991	1,991	1,975.5	1,990	259,500	1,990
2023-07-26	1,986	1,992	1,972	1,987	238,800	1,987
2023-07-25	2,000	2,005	1,985	1,993.5	270,000	1,993.50
2023-07-24	1,996	2,007	1,988.5	2,006.5	265,900	2,006.50
2023-07-21	1,985	2,000	1,980.5	1,991	207,200	1,991
2023-07-20	1,971	1,988	1,959	1,972.5	283,800	1,972.50
2023-07-19	1,974	1,975	1,956	1,963.5	273,200	1,963.50
2023-07-18	1,966	1,975.5	1,962.5	1,969	173,300	1,969
2023-07-14	1,983	1,990	1,965	1,973	226,700	1,973
2023-07-13	1,995	1,997.5	1,981.5	1,981.5	150,900	1,981.50
2023-07-12	1,987.5	1,997	1,980	1,992.5	203,000	1,992.50
2023-07-11	1,975	1,986	1,970.5	1,978.5	321,700	1,978.50
2023-07-10	1,985.5	1,996	1,976.5	1,986.5	222,700	1,986.50
2023-07-07	1,984	1,999.5	1,975	1,982	175,700	1,982
2023-07-06	1,982	1,999	1,977	1,987	201,600	1,987
2023-07-05	1,981	1,989	1,973	1,977	207,300	1,977
2023-07-04	2,006	2,010	1,982.5	1,984.5	214,000	1,984.50
2023-07-03	1,991	2,003	1,990	1,994.5	201,500	1,994.50
2023-06-30	1,985	1,993.5	1,976	1,989.5	177,900	1,989.50
2023-06-29	2,004	2,010	1,977.5	1,989	211,600	1,989
2023-06-28	1,995	2,009	1,994	2,005.5	180,100	2,005.50
2023-06-27	2,009.5	2,009.5	1,980.5	1,996.5	169,100	1,996.50
2023-06-26	2,018	2,018	1,988	2,010	152,200	2,010
2023-06-23	2,005	2,005	1,988	2,004	181,300	2,004
2023-06-22	1,978	2,002.5	1,975.5	1,986.5	226,700	1,986.50
2023-06-21	1,984.5	2,004.5	1,983	1,986	172,900	1,986
2023-06-20	1,995.5	1,995.5	1,967.5	1,977.5	235,900	1,977.50
2023-06-19	2,043	2,048	1,999	2,007	269,200	2,007
2023-06-16	2,031	2,038	2,020.5	2,031	318,700	2,031
2023-06-15	2,039	2,050	2,027	2,027	135,600	2,027
2023-06-14	2,033	2,049	2,025	2,041	142,200	2,041
2023-06-13	2,022	2,033.5	2,014.5	2,021	142,000	2,021
2023-06-12	1,999	2,026	1,999	2,024.5	146,100	2,024.50
2023-06-09	1,995	1,997	1,980	1,991	163,200	1,991
2023-06-08	1,991	1,993.5	1,974.5	1,979	109,700	1,979
2023-06-07	2,002	2,008.5	1,971.5	1,977	254,700	1,977
2023-06-06	2,019	2,019	1,989	2,010	193,400	2,010
2023-06-05	2,035	2,045.5	2,015	2,024	188,300	2,024
2023-06-02	1,964	1,995	1,963	1,995	196,900	1,995
2023-06-01	1,960	1,973	1,947	1,967	183,300	1,967
2023-05-31	1,940	1,963	1,918	1,955	618,100	1,955
2023-05-30	1,981	1,991	1,955	1,967	192,400	1,967
2023-05-29	2,000	2,006	1,981	1,982	164,900	1,982
2023-05-26	2,020	2,022	1,993	1,996	189,100	1,996
2023-05-25	2,022	2,030	2,013	2,023	140,900	2,023
2023-05-24	2,040	2,042	2,027	2,033	94,800	2,033
2023-05-23	2,039	2,044	2,028	2,037	210,000	2,037
2023-05-22	2,024	2,060	2,024	2,051	162,900	2,051
2023-05-19	2,022	2,036	2,011	2,027	160,700	2,027
2023-05-18	2,072	2,073	2,025	2,026	206,300	2,026
2023-05-17	2,072	2,083	2,047	2,071	161,700	2,071
2023-05-16	2,078	2,082	2,056	2,079	161,800	2,079
2023-05-15	2,080	2,091	2,074	2,080	134,200	2,080
2023-05-12	2,051	2,071	2,041	2,065	203,200	2,065
2023-05-11	2,060	2,080	2,031	2,048	268,900	2,048
2023-05-10	2,127	2,127	2,089	2,092	110,300	2,092
2023-05-09	2,105	2,131	2,103	2,127	117,100	2,127
2023-05-08	2,077	2,106	2,067	2,100	102,500	2,100
2023-05-02	2,132	2,137	2,092	2,096	133,200	2,096
2023-05-01	2,113	2,132	2,113	2,128	196,100	2,128
2023-04-28	2,070	2,095	2,070	2,095	218,500	2,095
2023-04-27	2,045	2,050	2,040	2,047	107,100	2,047
2023-04-26	2,050	2,054	2,039	2,046	123,100	2,046
2023-04-25	2,054	2,076	2,051	2,058	126,300	2,058
2023-04-24	2,039	2,045	2,036	2,040	71,600	2,040
2023-04-21	2,038	2,052	2,031	2,035	162,000	2,035
2023-04-20	2,010	2,044	2,003	2,038	179,600	2,038
2023-04-19	2,011	2,013	1,997	2,010	90,900	2,010
2023-04-18	1,998	2,025	1,997	2,025	213,800	2,025
2023-04-17	2,002	2,005	1,979	1,990	111,800	1,990
2023-04-14	2,005	2,015	2,000	2,002	215,900	2,002
2023-04-13	1,969	1,997	1,967	1,994	183,000	1,994
2023-04-12	1,988	2,002	1,984	1,988	296,100	1,988
2023-04-11	1,950	2,018	1,950	1,977	517,200	1,977
2023-04-10	1,925	1,930	1,912	1,927	124,000	1,927
2023-04-07	1,923	1,929	1,909	1,914	121,800	1,914
2023-04-06	1,901	1,921	1,895	1,921	146,500	1,921
2023-04-05	1,938	1,939	1,907	1,907	115,100	1,907
2023-04-04	1,944	1,948	1,928	1,948	127,600	1,948
2023-04-03	1,936	1,946	1,932	1,937	159,700	1,937
2023-03-31	1,929	1,935	1,921	1,923	100,800	1,923
2023-03-30	1,922	1,928	1,901	1,925	154,900	1,925
2023-03-29	1,911	1,950	1,903	1,949	324,300	1,949
2023-03-28	1,893	1,905	1,883	1,891	182,800	1,891
2023-03-27	1,893	1,899	1,877	1,878	188,800	1,878
2023-03-24	1,864	1,875	1,855	1,870	126,600	1,870
2023-03-23	1,847	1,878	1,844	1,874	123,200	1,874
2023-03-22	1,856	1,859	1,839	1,855	145,600	1,855
2023-03-20	1,840	1,845	1,828	1,833	225,200	1,833
2023-03-17	1,850	1,861	1,838	1,848	365,200	1,848
2023-03-16	1,854	1,860	1,841	1,853	256,000	1,853
2023-03-15	1,890	1,902	1,881	1,902	198,200	1,902
2023-03-14	1,898	1,899	1,876	1,882	220,700	1,882
2023-03-13	1,941	1,942	1,918	1,929	211,100	1,929
2023-03-10	1,972	1,983	1,953	1,956	235,500	1,956
2023-03-09	1,976	2,000	1,970	2,000	188,500	2,000
2023-03-08	1,941	1,968	1,941	1,967	116,600	1,967
2023-03-07	1,945	1,951	1,943	1,947	147,300	1,947
2023-03-06	1,957	1,959	1,946	1,951	154,300	1,951
2023-03-03	1,951	1,957	1,937	1,957	222,900	1,957
2023-03-02	1,954	1,961	1,943	1,944	194,300	1,944
2023-03-01	1,951	1,966	1,948	1,965	165,000	1,965
2023-02-28	1,976	1,981	1,955	1,955	153,000	1,955
2023-02-27	1,977	1,983	1,966	1,982	84,800	1,982
2023-02-24	1,973	1,977	1,958	1,977	111,800	1,977
2023-02-22	1,981	1,986	1,953	1,954	236,000	1,954
2023-02-21	1,991	1,998	1,988	1,989	82,100	1,989
2023-02-20	2,001	2,002	1,983	1,998	125,400	1,998
2023-02-17	1,985	1,997	1,980	1,982	140,300	1,982
2023-02-16	2,004	2,008	1,985	1,994	126,600	1,994
2023-02-15	2,015	2,028	1,990	1,996	149,900	1,996
2023-02-14	1,994	2,003	1,987	2,003	94,300	2,003
2023-02-13	1,983	1,985	1,963	1,968	134,000	1,968
2023-02-10	1,990	2,004	1,982	1,988	182,900	1,988
2023-02-09	1,953	2,023	1,917	2,010	414,200	2,010
2023-02-08	2,025	2,042	2,024	2,038	77,300	2,038
2023-02-07	2,050	2,056	2,025	2,026	70,400	2,026
2023-02-06	2,021	2,044	2,021	2,044	87,000	2,044
2023-02-03	2,035	2,044	2,008	2,014	108,500	2,014
2023-02-02	2,048	2,053	2,035	2,035	108,100	2,035
2023-02-01	2,065	2,069	2,051	2,054	106,800	2,054
2023-01-31	2,030	2,063	2,025	2,057	145,700	2,057
2023-01-30	2,005	2,033	2,001	2,021	163,100	2,021
2023-01-27	2,027	2,027	2,012	2,015	86,100	2,015
2023-01-26	2,026	2,037	2,023	2,033	76,800	2,033
2023-01-25	2,012	2,024	2,005	2,019	89,900	2,019
2023-01-24	2,016	2,019	2,001	2,012	135,500	2,012
2023-01-23	1,991	2,027	1,981	2,013	120,000	2,013
2023-01-20	1,966	1,982	1,964	1,969	100,800	1,969
2023-01-19	1,968	1,970	1,954	1,963	126,700	1,963
2023-01-18	1,971	1,992	1,965	1,984	130,400	1,984
2023-01-17	1,956	1,975	1,956	1,971	95,900	1,971
2023-01-16	1,943	1,966	1,943	1,952	111,700	1,952
2023-01-13	1,953	1,965	1,948	1,953	147,400	1,953
2023-01-12	1,972	1,975	1,964	1,968	104,800	1,968
2023-01-11	1,982	1,997	1,971	1,971	138,700	1,971
2023-01-10	2,002	2,019	1,981	1,981	151,200	1,981
2023-01-06	1,984	2,012	1,984	2,002	182,200	2,002
2023-01-05	1,997	1,997	1,973	1,980	176,600	1,980
2023-01-04	2,050	2,050	1,996	1,998	160,700	1,998

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

2024年04月
日	月	火	水	木	金	土
« 03月29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