不二製油グループ本社(2607)の株価時系列情報
不二製油グループ本社(2607)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 885 | 890 | 880 | 890 | 3,000 |
1983/12/26 | 888 | 888 | 888 | 888 | 6,000 |
1983/12/24 | 880 | 880 | 880 | 880 | 1,000 |
1983/12/23 | 885 | 885 | 885 | 885 | 1,000 |
1983/12/22 | 885 | 885 | 885 | 885 | 1,000 |
1983/12/21 | 875 | 875 | 875 | 875 | 1,000 |
1983/12/20 | 879 | 879 | 879 | 879 | 1,000 |
1983/12/19 | 875 | 875 | 875 | 875 | 2,000 |
1983/12/17 | 842 | 885 | 842 | 885 | 10,000 |
1983/12/16 | 845 | 845 | 832 | 832 | 5,000 |
1983/12/15 | 840 | 840 | 840 | 840 | 3,000 |
1983/12/14 | 840 | 840 | 840 | 840 | 1,000 |
1983/12/13 | 840 | 840 | 840 | 840 | 1,000 |
1983/12/12 | 840 | 840 | 840 | 840 | 1,000 |
1983/12/09 | 838 | 838 | 838 | 838 | 1,000 |
1983/12/08 | 842 | 842 | 842 | 842 | 4,000 |
1983/12/07 | 842 | 842 | 842 | 842 | 5,000 |
1983/12/06 | 846 | 846 | 846 | 846 | 1,000 |
1983/12/02 | 846 | 846 | 846 | 846 | 2,000 |
1983/12/01 | 856 | 856 | 856 | 856 | 2,000 |
1983/11/30 | 857 | 857 | 857 | 857 | 1,000 |
1983/11/29 | 856 | 856 | 856 | 856 | 1,000 |
1983/11/28 | 856 | 856 | 856 | 856 | 1,000 |
1983/11/26 | 856 | 856 | 856 | 856 | 1,000 |
1983/11/25 | 867 | 867 | 866 | 866 | 3,000 |
1983/11/24 | 865 | 865 | 865 | 865 | 1,000 |
1983/11/22 | 875 | 880 | 871 | 871 | 3,000 |
1983/11/21 | 885 | 885 | 885 | 885 | 1,000 |
1983/11/17 | 899 | 899 | 899 | 899 | 2,000 |
1983/11/16 | 895 | 900 | 895 | 900 | 2,000 |
1983/11/15 | 885 | 895 | 885 | 895 | 5,000 |
1983/11/14 | 885 | 885 | 885 | 885 | 2,000 |
1983/11/11 | 880 | 880 | 880 | 880 | 1,000 |
1983/11/10 | 880 | 880 | 880 | 880 | 1,000 |
1983/11/09 | 870 | 870 | 870 | 870 | 1,000 |
1983/11/08 | 865 | 865 | 865 | 865 | 1,000 |
1983/11/07 | 870 | 870 | 870 | 870 | 1,000 |
1983/11/05 | 870 | 870 | 870 | 870 | 1,000 |
1983/11/04 | 870 | 870 | 870 | 870 | 1,000 |
1983/11/02 | 845 | 870 | 845 | 870 | 8,000 |
1983/11/01 | 836 | 836 | 836 | 836 | 2,000 |
1983/10/31 | 826 | 826 | 826 | 826 | 1,000 |
1983/10/29 | 825 | 825 | 825 | 825 | 1,000 |
1983/10/28 | 825 | 825 | 825 | 825 | 1,000 |
1983/10/26 | 820 | 820 | 820 | 820 | 1,000 |
1983/10/25 | 830 | 830 | 830 | 830 | 6,000 |
1983/10/24 | 830 | 830 | 830 | 830 | 2,000 |
1983/10/22 | 835 | 835 | 835 | 835 | 2,000 |
1983/10/20 | 840 | 840 | 840 | 840 | 2,000 |
1983/10/19 | 840 | 840 | 840 | 840 | 1,000 |
1983/10/18 | 840 | 840 | 840 | 840 | 1,000 |
1983/10/17 | 840 | 840 | 840 | 840 | 1,000 |
1983/10/15 | 840 | 840 | 840 | 840 | 2,000 |
1983/10/14 | 855 | 855 | 855 | 855 | 1,000 |
1983/10/13 | 858 | 858 | 858 | 858 | 1,000 |
1983/10/11 | 860 | 860 | 860 | 860 | 2,000 |
1983/10/04 | 860 | 860 | 860 | 860 | 1,000 |
1983/10/03 | 850 | 850 | 850 | 850 | 1,000 |
1983/10/01 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/30 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/29 | 859 | 859 | 859 | 859 | 1,000 |
1983/09/28 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/27 | 859 | 859 | 859 | 859 | 1,000 |
1983/09/26 | 859 | 859 | 859 | 859 | 8,000 |
1983/09/24 | 860 | 860 | 860 | 860 | 6,000 |
1983/09/22 | 860 | 860 | 860 | 860 | 6,000 |
1983/09/21 | 860 | 860 | 860 | 860 | 4,000 |
1983/09/19 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/16 | 859 | 859 | 859 | 859 | 2,000 |
1983/09/14 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/13 | 853 | 853 | 853 | 853 | 2,000 |
1983/09/12 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/09 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/08 | 852 | 852 | 852 | 852 | 1,000 |
1983/09/07 | 852 | 852 | 852 | 852 | 2,000 |
1983/09/06 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/05 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/03 | 860 | 860 | 860 | 860 | 1,000 |
1983/09/02 | 860 | 860 | 860 | 860 | 6,000 |
1983/09/01 | 860 | 860 | 860 | 860 | 1,000 |
1983/08/31 | 860 | 860 | 860 | 860 | 1,000 |
1983/08/30 | 865 | 865 | 865 | 865 | 3,000 |
1983/08/29 | 875 | 875 | 875 | 875 | 1,000 |
1983/08/27 | 870 | 870 | 870 | 870 | 1,000 |
1983/08/26 | 880 | 880 | 875 | 875 | 6,000 |
1983/08/25 | 884 | 884 | 880 | 880 | 3,000 |
1983/08/24 | 874 | 874 | 874 | 874 | 1,000 |
1983/08/23 | 865 | 867 | 865 | 867 | 2,000 |
1983/08/22 | 860 | 860 | 860 | 860 | 1,000 |
1983/08/19 | 850 | 850 | 840 | 840 | 7,000 |
1983/08/18 | 845 | 845 | 845 | 845 | 1,000 |
1983/08/17 | 845 | 845 | 845 | 845 | 1,000 |
1983/08/16 | 845 | 845 | 845 | 845 | 5,000 |
1983/08/12 | 855 | 855 | 855 | 855 | 1,000 |
1983/08/11 | 865 | 865 | 865 | 865 | 1,000 |
1983/08/10 | 875 | 875 | 875 | 875 | 2,000 |
1983/08/09 | 870 | 870 | 870 | 870 | 1,000 |
1983/08/08 | 875 | 875 | 875 | 875 | 1,000 |
1983/08/06 | 874 | 874 | 874 | 874 | 1,000 |
1983/08/05 | 874 | 874 | 874 | 874 | 3,000 |
1983/08/03 | 885 | 885 | 885 | 885 | 2,000 |
1983/08/02 | 889 | 889 | 889 | 889 | 1,000 |
1983/08/01 | 890 | 900 | 890 | 900 | 2,000 |
1983/07/30 | 890 | 890 | 890 | 890 | 1,000 |
1983/07/29 | 900 | 900 | 900 | 900 | 1,000 |
1983/07/28 | 900 | 900 | 900 | 900 | 3,000 |
1983/07/27 | 910 | 910 | 910 | 910 | 1,000 |
1983/07/26 | 919 | 919 | 919 | 919 | 1,000 |
1983/07/25 | 900 | 910 | 900 | 910 | 46,000 |
1983/07/23 | 880 | 880 | 880 | 880 | 2,000 |
1983/07/22 | 885 | 885 | 885 | 885 | 2,000 |
1983/07/21 | 895 | 895 | 895 | 895 | 1,000 |
1983/07/20 | 908 | 908 | 899 | 899 | 2,000 |
1983/07/19 | 910 | 910 | 910 | 910 | 2,000 |
1983/07/18 | 910 | 910 | 910 | 910 | 1,000 |
1983/07/15 | 910 | 910 | 910 | 910 | 3,000 |
1983/07/14 | 893 | 910 | 893 | 910 | 13,000 |
1983/07/13 | 903 | 903 | 899 | 902 | 129,000 |
1983/07/12 | 885 | 901 | 880 | 899 | 18,000 |
1983/07/11 | 886 | 886 | 886 | 886 | 6,000 |
1983/07/09 | 865 | 866 | 865 | 866 | 4,000 |
1983/07/08 | 845 | 845 | 845 | 845 | 1,000 |
1983/07/07 | 840 | 840 | 840 | 840 | 14,000 |
1983/07/06 | 840 | 840 | 840 | 840 | 1,000 |
1983/07/04 | 850 | 850 | 850 | 850 | 1,000 |
1983/07/02 | 840 | 840 | 840 | 840 | 5,000 |
1983/07/01 | 850 | 850 | 850 | 850 | 5,000 |
1983/06/30 | 870 | 870 | 870 | 870 | 2,000 |
1983/06/29 | 870 | 870 | 870 | 870 | 2,000 |
1983/06/28 | 880 | 889 | 880 | 889 | 6,000 |
1983/06/27 | 880 | 890 | 880 | 890 | 5,000 |
1983/06/25 | 880 | 890 | 880 | 880 | 7,000 |
1983/06/24 | 830 | 880 | 830 | 880 | 25,000 |
1983/06/23 | 835 | 835 | 835 | 835 | 2,000 |
1983/06/22 | 855 | 855 | 855 | 855 | 1,000 |
1983/06/21 | 830 | 850 | 829 | 850 | 16,000 |
1983/06/20 | 830 | 840 | 830 | 840 | 3,000 |
1983/06/17 | 840 | 840 | 830 | 830 | 5,000 |
1983/06/16 | 820 | 840 | 820 | 840 | 18,000 |
1983/06/15 | 790 | 810 | 790 | 810 | 8,000 |
1983/06/14 | 780 | 780 | 780 | 780 | 3,000 |
1983/06/13 | 780 | 780 | 780 | 780 | 1,000 |
1983/06/11 | 780 | 790 | 780 | 790 | 7,000 |
1983/06/10 | 770 | 770 | 770 | 770 | 10,000 |
1983/06/09 | 774 | 774 | 770 | 770 | 3,000 |
1983/06/08 | 785 | 785 | 784 | 784 | 6,000 |
1983/06/07 | 795 | 795 | 795 | 795 | 2,000 |
1983/06/06 | 805 | 805 | 805 | 805 | 5,000 |
1983/06/04 | 789 | 800 | 789 | 800 | 64,000 |
1983/06/03 | 799 | 799 | 799 | 799 | 1,000 |
1983/06/02 | 795 | 806 | 795 | 804 | 8,000 |
1983/06/01 | 778 | 805 | 778 | 805 | 22,000 |
1983/05/31 | 790 | 790 | 785 | 785 | 9,000 |
1983/05/30 | 754 | 795 | 754 | 795 | 57,000 |
1983/05/28 | 740 | 740 | 740 | 740 | 3,000 |
1983/05/27 | 739 | 740 | 735 | 740 | 18,000 |
1983/05/26 | 727 | 740 | 727 | 740 | 14,000 |
1983/05/25 | 720 | 720 | 720 | 720 | 2,000 |
1983/05/24 | 710 | 710 | 710 | 710 | 1,000 |
1983/05/23 | 710 | 710 | 710 | 710 | 1,000 |
1983/05/19 | 705 | 710 | 705 | 710 | 3,000 |
1983/05/18 | 705 | 705 | 705 | 705 | 3,000 |
1983/05/17 | 705 | 705 | 705 | 705 | 2,000 |
1983/05/16 | 710 | 710 | 710 | 710 | 3,000 |
1983/05/13 | 710 | 710 | 710 | 710 | 1,000 |
1983/05/12 | 710 | 710 | 710 | 710 | 1,000 |
1983/05/11 | 720 | 720 | 720 | 720 | 1,000 |
1983/05/10 | 720 | 720 | 720 | 720 | 1,000 |
1983/05/09 | 725 | 727 | 725 | 727 | 4,000 |
1983/05/06 | 710 | 710 | 710 | 710 | 2,000 |
1983/05/04 | 719 | 719 | 719 | 719 | 1,000 |
1983/05/02 | 725 | 729 | 725 | 729 | 4,000 |
1983/04/28 | 716 | 721 | 716 | 716 | 3,000 |
1983/04/27 | 720 | 720 | 720 | 720 | 1,000 |
1983/04/26 | 715 | 715 | 715 | 715 | 1,000 |
1983/04/25 | 718 | 718 | 718 | 718 | 2,000 |
1983/04/23 | 720 | 720 | 720 | 720 | 4,000 |
1983/04/22 | 725 | 726 | 725 | 725 | 4,000 |
1983/04/21 | 729 | 729 | 729 | 729 | 3,000 |
1983/04/20 | 740 | 740 | 729 | 729 | 12,000 |
1983/04/19 | 730 | 730 | 730 | 730 | 20,000 |
1983/04/18 | 691 | 700 | 691 | 700 | 6,000 |
1983/04/15 | 690 | 695 | 690 | 693 | 13,000 |
1983/04/14 | 690 | 690 | 680 | 680 | 2,000 |
1983/04/13 | 690 | 690 | 690 | 690 | 4,000 |
1983/04/12 | 680 | 680 | 680 | 680 | 2,000 |
1983/04/11 | 690 | 690 | 690 | 690 | 2,000 |
1983/04/09 | 690 | 690 | 690 | 690 | 1,000 |
1983/04/08 | 689 | 689 | 689 | 689 | 1,000 |
1983/04/07 | 690 | 690 | 690 | 690 | 1,000 |
1983/04/06 | 680 | 680 | 680 | 680 | 1,000 |
1983/04/05 | 685 | 685 | 685 | 685 | 1,000 |
1983/04/01 | 700 | 700 | 700 | 700 | 3,000 |
1983/03/31 | 695 | 695 | 695 | 695 | 2,000 |
1983/03/30 | 685 | 685 | 685 | 685 | 1,000 |
1983/03/29 | 675 | 685 | 675 | 685 | 4,000 |
1983/03/28 | 665 | 665 | 665 | 665 | 2,000 |
1983/03/25 | 660 | 670 | 660 | 670 | 2,000 |
1983/03/24 | 649 | 650 | 645 | 650 | 4,000 |
1983/03/23 | 649 | 649 | 649 | 649 | 3,000 |
1983/03/22 | 649 | 649 | 649 | 649 | 1,000 |
1983/03/18 | 649 | 649 | 649 | 649 | 1,000 |
1983/03/17 | 654 | 654 | 654 | 654 | 1,000 |
1983/03/16 | 653 | 653 | 653 | 653 | 2,000 |
1983/03/15 | 654 | 654 | 654 | 654 | 3,000 |
1983/03/14 | 655 | 655 | 655 | 655 | 2,000 |
1983/03/12 | 658 | 658 | 658 | 658 | 2,000 |
1983/03/11 | 659 | 660 | 658 | 658 | 4,000 |
1983/03/10 | 660 | 660 | 660 | 660 | 2,000 |
1983/03/09 | 660 | 660 | 660 | 660 | 2,000 |
1983/03/08 | 660 | 660 | 660 | 660 | 2,000 |
1983/03/07 | 670 | 670 | 670 | 670 | 1,000 |
1983/03/04 | 670 | 670 | 670 | 670 | 2,000 |
1983/03/03 | 670 | 670 | 665 | 665 | 101,000 |
1983/03/02 | 660 | 660 | 660 | 660 | 1,000 |
1983/03/01 | 660 | 660 | 660 | 660 | 1,000 |
1983/02/28 | 670 | 670 | 670 | 670 | 1,000 |
1983/02/26 | 670 | 670 | 670 | 670 | 1,000 |
1983/02/25 | 674 | 674 | 670 | 670 | 102,000 |
1983/02/24 | 675 | 675 | 675 | 675 | 1,000 |
1983/02/23 | 676 | 677 | 676 | 677 | 5,000 |
1983/02/22 | 680 | 680 | 680 | 680 | 3,000 |
1983/02/21 | 670 | 679 | 670 | 679 | 4,000 |
1983/02/18 | 665 | 665 | 665 | 665 | 1,000 |
1983/02/17 | 670 | 670 | 670 | 670 | 1,000 |
1983/02/16 | 670 | 670 | 670 | 670 | 1,000 |
1983/02/15 | 679 | 679 | 670 | 670 | 4,000 |
1983/02/14 | 670 | 670 | 670 | 670 | 1,000 |
1983/02/12 | 670 | 670 | 670 | 670 | 1,000 |
1983/02/10 | 672 | 672 | 670 | 670 | 3,000 |
1983/02/09 | 680 | 680 | 680 | 680 | 2,000 |
1983/02/08 | 680 | 680 | 680 | 680 | 2,000 |
1983/02/05 | 680 | 680 | 680 | 680 | 2,000 |
1983/02/04 | 679 | 679 | 679 | 679 | 1,000 |
1983/02/03 | 680 | 680 | 680 | 680 | 1,000 |
1983/02/02 | 680 | 680 | 680 | 680 | 1,000 |
1983/02/01 | 680 | 680 | 680 | 680 | 1,000 |
1983/01/28 | 673 | 673 | 673 | 673 | 1,000 |
1983/01/26 | 674 | 674 | 673 | 673 | 7,000 |
1983/01/25 | 681 | 681 | 680 | 680 | 5,000 |
1983/01/24 | 680 | 680 | 680 | 680 | 2,000 |
1983/01/22 | 690 | 690 | 690 | 690 | 1,000 |
1983/01/21 | 685 | 685 | 685 | 685 | 1,000 |
1983/01/20 | 685 | 685 | 685 | 685 | 2,000 |
1983/01/19 | 690 | 690 | 690 | 690 | 1,000 |
1983/01/18 | 690 | 690 | 690 | 690 | 1,000 |
1983/01/17 | 700 | 700 | 700 | 700 | 2,000 |
1983/01/14 | 695 | 695 | 695 | 695 | 1,000 |
1983/01/13 | 690 | 695 | 690 | 695 | 2,000 |
1983/01/12 | 695 | 695 | 695 | 695 | 4,000 |
1983/01/11 | 700 | 700 | 700 | 700 | 61,000 |
1983/01/10 | 697 | 697 | 694 | 694 | 3,000 |
1983/01/08 | 695 | 695 | 695 | 695 | 1,000 |
1983/01/07 | 693 | 700 | 693 | 700 | 8,000 |
1983/01/06 | 690 | 695 | 689 | 693 | 62,000 |
1983/01/05 | 689 | 689 | 689 | 689 | 2,000 |
1983/01/04 | 690 | 690 | 690 | 690 | 1,000 |