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 |
---|---|---|---|---|---|
1984/12/28 | 845 | 845 | 845 | 845 | 2,000 |
1984/12/27 | 845 | 845 | 845 | 845 | 1,000 |
1984/12/26 | 850 | 850 | 843 | 843 | 2,000 |
1984/12/25 | 843 | 843 | 843 | 843 | 2,000 |
1984/12/24 | 849 | 849 | 841 | 841 | 3,000 |
1984/12/22 | 850 | 850 | 850 | 850 | 1,000 |
1984/12/21 | 852 | 852 | 842 | 850 | 5,000 |
1984/12/20 | 852 | 852 | 852 | 852 | 1,000 |
1984/12/19 | 862 | 862 | 862 | 862 | 2,000 |
1984/12/18 | 861 | 861 | 860 | 860 | 2,000 |
1984/12/17 | 859 | 860 | 859 | 860 | 5,000 |
1984/12/15 | 859 | 859 | 859 | 859 | 1,000 |
1984/12/14 | 861 | 861 | 861 | 861 | 2,000 |
1984/12/13 | 860 | 860 | 860 | 860 | 1,000 |
1984/12/12 | 858 | 858 | 858 | 858 | 1,000 |
1984/12/11 | 856 | 856 | 856 | 856 | 1,000 |
1984/12/10 | 867 | 867 | 856 | 860 | 4,000 |
1984/12/07 | 866 | 866 | 866 | 866 | 1,000 |
1984/12/06 | 857 | 871 | 857 | 871 | 3,000 |
1984/12/05 | 862 | 862 | 862 | 862 | 2,000 |
1984/12/04 | 871 | 871 | 870 | 870 | 4,000 |
1984/12/03 | 870 | 870 | 870 | 870 | 1,000 |
1984/12/01 | 875 | 875 | 875 | 875 | 1,000 |
1984/11/30 | 876 | 876 | 876 | 876 | 1,000 |
1984/11/29 | 887 | 887 | 887 | 887 | 2,000 |
1984/11/27 | 897 | 897 | 897 | 897 | 1,000 |
1984/11/26 | 898 | 898 | 897 | 897 | 6,000 |
1984/11/24 | 898 | 898 | 897 | 897 | 2,000 |
1984/11/22 | 899 | 899 | 899 | 899 | 1,000 |
1984/11/21 | 899 | 899 | 899 | 899 | 1,000 |
1984/11/20 | 901 | 901 | 900 | 900 | 2,000 |
1984/11/19 | 900 | 900 | 900 | 900 | 1,000 |
1984/11/17 | 900 | 900 | 900 | 900 | 1,000 |
1984/11/16 | 900 | 900 | 899 | 899 | 4,000 |
1984/11/15 | 900 | 900 | 900 | 900 | 4,000 |
1984/11/14 | 908 | 909 | 908 | 909 | 2,000 |
1984/11/12 | 930 | 930 | 919 | 919 | 3,000 |
1984/11/09 | 924 | 924 | 924 | 924 | 4,000 |
1984/11/08 | 925 | 925 | 925 | 925 | 1,000 |
1984/11/07 | 922 | 922 | 922 | 922 | 1,000 |
1984/11/06 | 921 | 921 | 921 | 921 | 2,000 |
1984/11/05 | 904 | 910 | 904 | 910 | 4,000 |
1984/11/02 | 900 | 900 | 900 | 900 | 1,000 |
1984/11/01 | 905 | 905 | 905 | 905 | 3,000 |
1984/10/31 | 909 | 909 | 909 | 909 | 1,000 |
1984/10/30 | 901 | 901 | 901 | 901 | 1,000 |
1984/10/29 | 911 | 911 | 911 | 911 | 1,000 |
1984/10/27 | 908 | 908 | 908 | 908 | 1,000 |
1984/10/26 | 918 | 918 | 918 | 918 | 1,000 |
1984/10/25 | 910 | 910 | 910 | 910 | 5,000 |
1984/10/24 | 857 | 864 | 857 | 864 | 102,000 |
1984/10/23 | 867 | 867 | 860 | 867 | 44,000 |
1984/10/22 | 856 | 866 | 856 | 866 | 4,000 |
1984/10/19 | 840 | 850 | 840 | 850 | 278,000 |
1984/10/18 | 840 | 841 | 840 | 841 | 2,000 |
1984/10/17 | 831 | 831 | 831 | 831 | 3,000 |
1984/10/16 | 840 | 840 | 830 | 830 | 4,000 |
1984/10/15 | 850 | 850 | 840 | 840 | 7,000 |
1984/10/12 | 859 | 859 | 850 | 850 | 7,000 |
1984/10/11 | 864 | 864 | 863 | 863 | 3,000 |
1984/10/09 | 873 | 873 | 873 | 873 | 4,000 |
1984/10/08 | 876 | 876 | 876 | 876 | 4,000 |
1984/10/06 | 879 | 879 | 879 | 879 | 3,000 |
1984/10/05 | 865 | 875 | 865 | 875 | 13,000 |
1984/10/04 | 854 | 865 | 854 | 865 | 6,000 |
1984/10/03 | 862 | 862 | 862 | 862 | 3,000 |
1984/10/02 | 865 | 865 | 865 | 865 | 4,000 |
1984/10/01 | 867 | 867 | 867 | 867 | 3,000 |
1984/09/29 | 866 | 866 | 866 | 866 | 2,000 |
1984/09/28 | 865 | 865 | 865 | 865 | 3,000 |
1984/09/27 | 873 | 873 | 873 | 873 | 1,000 |
1984/09/26 | 881 | 881 | 881 | 881 | 1,000 |
1984/09/25 | 876 | 880 | 876 | 880 | 2,000 |
1984/09/22 | 880 | 880 | 880 | 880 | 2,000 |
1984/09/21 | 890 | 890 | 890 | 890 | 3,000 |
1984/09/20 | 880 | 880 | 880 | 880 | 60,000 |
1984/09/19 | 891 | 891 | 891 | 891 | 1,000 |
1984/09/18 | 884 | 884 | 884 | 884 | 1,000 |
1984/09/17 | 884 | 884 | 874 | 874 | 5,000 |
1984/09/14 | 869 | 874 | 869 | 874 | 3,000 |
1984/09/13 | 864 | 864 | 864 | 864 | 1,000 |
1984/09/12 | 861 | 861 | 861 | 861 | 2,000 |
1984/09/11 | 871 | 871 | 871 | 871 | 3,000 |
1984/09/10 | 881 | 881 | 881 | 881 | 1,000 |
1984/09/07 | 891 | 891 | 891 | 891 | 4,000 |
1984/09/06 | 894 | 894 | 894 | 894 | 1,000 |
1984/09/05 | 890 | 890 | 890 | 890 | 2,000 |
1984/09/04 | 891 | 891 | 890 | 890 | 3,000 |
1984/09/03 | 890 | 890 | 890 | 890 | 1,000 |
1984/09/01 | 880 | 880 | 880 | 880 | 1,000 |
1984/08/31 | 900 | 900 | 900 | 900 | 1,000 |
1984/08/30 | 900 | 900 | 900 | 900 | 1,000 |
1984/08/29 | 905 | 905 | 905 | 905 | 5,000 |
1984/08/28 | 915 | 915 | 915 | 915 | 2,000 |
1984/08/27 | 925 | 925 | 925 | 925 | 1,000 |
1984/08/25 | 910 | 915 | 910 | 915 | 85,000 |
1984/08/24 | 910 | 910 | 910 | 910 | 2,000 |
1984/08/23 | 920 | 920 | 920 | 920 | 2,000 |
1984/08/22 | 910 | 910 | 910 | 910 | 5,000 |
1984/08/21 | 910 | 910 | 910 | 910 | 1,000 |
1984/08/20 | 920 | 920 | 920 | 920 | 1,000 |
1984/08/17 | 910 | 910 | 910 | 910 | 6,000 |
1984/08/16 | 910 | 910 | 910 | 910 | 1,000 |
1984/08/15 | 910 | 910 | 900 | 900 | 4,000 |
1984/08/14 | 900 | 900 | 900 | 900 | 1,000 |
1984/08/13 | 900 | 900 | 900 | 900 | 1,000 |
1984/08/10 | 900 | 900 | 900 | 900 | 2,000 |
1984/08/07 | 890 | 890 | 890 | 890 | 2,000 |
1984/08/06 | 900 | 900 | 900 | 900 | 2,000 |
1984/08/03 | 900 | 900 | 900 | 900 | 147,000 |
1984/08/02 | 890 | 890 | 890 | 890 | 51,000 |
1984/08/01 | 890 | 890 | 890 | 890 | 1,000 |
1984/07/30 | 900 | 900 | 900 | 900 | 2,000 |
1984/07/28 | 900 | 900 | 900 | 900 | 1,000 |
1984/07/24 | 945 | 945 | 945 | 945 | 1,000 |
1984/07/20 | 955 | 955 | 955 | 955 | 5,000 |
1984/07/19 | 960 | 960 | 960 | 960 | 1,000 |
1984/07/18 | 960 | 960 | 960 | 960 | 2,000 |
1984/07/17 | 960 | 960 | 960 | 960 | 1,000 |
1984/07/16 | 970 | 970 | 960 | 960 | 2,000 |
1984/07/13 | 980 | 980 | 980 | 980 | 9,000 |
1984/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1984/07/11 | 1,010 | 1,010 | 990 | 1,000 | 6,000 |
1984/07/10 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 |
1984/07/09 | 1,000 | 1,020 | 1,000 | 1,020 | 41,000 |
1984/07/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1984/07/05 | 949 | 952 | 949 | 952 | 4,000 |
1984/07/04 | 942 | 942 | 942 | 942 | 2,000 |
1984/07/03 | 937 | 937 | 937 | 937 | 2,000 |
1984/07/02 | 936 | 936 | 936 | 936 | 2,000 |
1984/06/30 | 926 | 926 | 926 | 926 | 2,000 |
1984/06/29 | 921 | 921 | 921 | 921 | 3,000 |
1984/06/28 | 920 | 920 | 920 | 920 | 2,000 |
1984/06/27 | 920 | 920 | 920 | 920 | 10,000 |
1984/06/26 | 921 | 921 | 921 | 921 | 4,000 |
1984/06/25 | 921 | 921 | 921 | 921 | 2,000 |
1984/06/23 | 921 | 921 | 921 | 921 | 2,000 |
1984/06/22 | 921 | 921 | 921 | 921 | 2,000 |
1984/06/21 | 921 | 921 | 921 | 921 | 4,000 |
1984/06/20 | 921 | 921 | 921 | 921 | 2,000 |
1984/06/19 | 921 | 921 | 921 | 921 | 3,000 |
1984/06/18 | 921 | 921 | 921 | 921 | 4,000 |
1984/06/16 | 921 | 931 | 921 | 931 | 4,000 |
1984/06/15 | 931 | 931 | 931 | 931 | 3,000 |
1984/06/14 | 941 | 941 | 941 | 941 | 5,000 |
1984/06/13 | 946 | 946 | 946 | 946 | 3,000 |
1984/06/12 | 946 | 946 | 940 | 940 | 4,000 |
1984/06/11 | 952 | 952 | 952 | 952 | 2,000 |
1984/06/08 | 951 | 951 | 951 | 951 | 2,000 |
1984/06/07 | 926 | 926 | 926 | 926 | 4,000 |
1984/06/06 | 921 | 921 | 921 | 921 | 1,000 |
1984/06/05 | 911 | 921 | 911 | 921 | 3,000 |
1984/06/04 | 915 | 915 | 915 | 915 | 1,000 |
1984/06/02 | 916 | 916 | 916 | 916 | 3,000 |
1984/06/01 | 911 | 911 | 911 | 911 | 3,000 |
1984/05/31 | 910 | 910 | 910 | 910 | 8,000 |
1984/05/30 | 910 | 910 | 910 | 910 | 4,000 |
1984/05/29 | 891 | 900 | 891 | 900 | 5,000 |
1984/05/28 | 881 | 881 | 881 | 881 | 1,000 |
1984/05/26 | 891 | 891 | 891 | 891 | 2,000 |
1984/05/25 | 891 | 891 | 891 | 891 | 3,000 |
1984/05/24 | 896 | 896 | 896 | 896 | 3,000 |
1984/05/23 | 906 | 906 | 906 | 906 | 4,000 |
1984/05/22 | 916 | 916 | 916 | 916 | 2,000 |
1984/05/21 | 916 | 916 | 916 | 916 | 3,000 |
1984/05/19 | 921 | 921 | 921 | 921 | 1,000 |
1984/05/18 | 921 | 921 | 921 | 921 | 3,000 |
1984/05/17 | 910 | 910 | 910 | 910 | 2,000 |
1984/05/16 | 906 | 910 | 906 | 910 | 3,000 |
1984/05/15 | 916 | 916 | 916 | 916 | 3,000 |
1984/05/14 | 916 | 916 | 916 | 916 | 3,000 |
1984/05/11 | 916 | 916 | 916 | 916 | 2,000 |
1984/05/10 | 916 | 916 | 916 | 916 | 1,000 |
1984/05/09 | 921 | 921 | 921 | 921 | 3,000 |
1984/05/08 | 921 | 929 | 921 | 929 | 4,000 |
1984/05/07 | 930 | 930 | 930 | 930 | 3,000 |
1984/05/04 | 935 | 935 | 935 | 935 | 3,000 |
1984/05/02 | 940 | 941 | 940 | 941 | 5,000 |
1984/05/01 | 919 | 930 | 919 | 930 | 8,000 |
1984/04/28 | 926 | 926 | 926 | 926 | 4,000 |
1984/04/27 | 921 | 930 | 921 | 930 | 4,000 |
1984/04/26 | 920 | 920 | 920 | 920 | 2,000 |
1984/04/25 | 921 | 921 | 921 | 921 | 3,000 |
1984/04/24 | 916 | 916 | 916 | 916 | 3,000 |
1984/04/23 | 916 | 916 | 916 | 916 | 3,000 |
1984/04/21 | 931 | 931 | 931 | 931 | 4,000 |
1984/04/20 | 941 | 941 | 941 | 941 | 2,000 |
1984/04/19 | 951 | 951 | 951 | 951 | 1,000 |
1984/04/18 | 950 | 950 | 950 | 950 | 1,000 |
1984/04/17 | 951 | 951 | 951 | 951 | 5,000 |
1984/04/16 | 961 | 961 | 961 | 961 | 4,000 |
1984/04/13 | 951 | 955 | 951 | 955 | 5,000 |
1984/04/12 | 951 | 951 | 951 | 951 | 2,000 |
1984/04/11 | 954 | 954 | 954 | 954 | 2,000 |
1984/04/10 | 955 | 955 | 951 | 951 | 6,000 |
1984/04/09 | 950 | 950 | 950 | 950 | 1,000 |
1984/04/07 | 957 | 957 | 957 | 957 | 1,000 |
1984/04/06 | 960 | 960 | 960 | 960 | 5,000 |
1984/04/05 | 960 | 960 | 960 | 960 | 5,000 |
1984/04/04 | 950 | 950 | 950 | 950 | 3,000 |
1984/04/03 | 941 | 950 | 941 | 950 | 5,000 |
1984/04/02 | 951 | 951 | 950 | 950 | 3,000 |
1984/03/31 | 950 | 950 | 950 | 950 | 1,000 |
1984/03/30 | 960 | 960 | 960 | 960 | 2,000 |
1984/03/28 | 970 | 971 | 970 | 970 | 4,000 |
1984/03/27 | 967 | 967 | 967 | 967 | 4,000 |
1984/03/26 | 965 | 966 | 965 | 966 | 4,000 |
1984/03/23 | 949 | 950 | 949 | 950 | 4,000 |
1984/03/22 | 939 | 940 | 939 | 940 | 2,000 |
1984/03/21 | 931 | 940 | 930 | 940 | 8,000 |
1984/03/19 | 930 | 930 | 930 | 930 | 2,000 |
1984/03/17 | 940 | 940 | 940 | 940 | 3,000 |
1984/03/16 | 946 | 946 | 946 | 946 | 3,000 |
1984/03/15 | 921 | 945 | 921 | 945 | 4,000 |
1984/03/14 | 924 | 924 | 924 | 924 | 2,000 |
1984/03/13 | 921 | 921 | 921 | 921 | 5,000 |
1984/03/12 | 911 | 911 | 911 | 911 | 2,000 |
1984/03/09 | 915 | 920 | 911 | 920 | 51,000 |
1984/03/08 | 908 | 908 | 908 | 908 | 2,000 |
1984/03/07 | 906 | 906 | 906 | 906 | 2,000 |
1984/03/06 | 916 | 916 | 916 | 916 | 8,000 |
1984/03/05 | 925 | 925 | 925 | 925 | 4,000 |
1984/03/03 | 915 | 915 | 915 | 915 | 2,000 |
1984/03/02 | 916 | 916 | 916 | 916 | 3,000 |
1984/03/01 | 911 | 911 | 911 | 911 | 2,000 |
1984/02/29 | 916 | 916 | 916 | 916 | 3,000 |
1984/02/28 | 926 | 926 | 926 | 926 | 4,000 |
1984/02/27 | 921 | 921 | 921 | 921 | 3,000 |
1984/02/25 | 911 | 911 | 911 | 911 | 1,000 |
1984/02/24 | 929 | 929 | 920 | 920 | 4,000 |
1984/02/23 | 910 | 929 | 910 | 929 | 5,000 |
1984/02/22 | 904 | 904 | 903 | 904 | 3,000 |
1984/02/21 | 902 | 902 | 902 | 902 | 2,000 |
1984/02/20 | 901 | 901 | 901 | 901 | 4,000 |
1984/02/18 | 901 | 901 | 901 | 901 | 1,000 |
1984/02/17 | 901 | 901 | 901 | 901 | 3,000 |
1984/02/16 | 899 | 899 | 898 | 898 | 4,000 |
1984/02/15 | 898 | 899 | 898 | 899 | 3,000 |
1984/02/14 | 899 | 899 | 899 | 899 | 3,000 |
1984/02/13 | 890 | 899 | 890 | 899 | 4,000 |
1984/02/10 | 890 | 890 | 890 | 890 | 1,000 |
1984/02/09 | 891 | 891 | 891 | 891 | 2,000 |
1984/02/08 | 886 | 886 | 886 | 886 | 3,000 |
1984/02/07 | 891 | 891 | 891 | 891 | 3,000 |
1984/02/06 | 891 | 891 | 891 | 891 | 3,000 |
1984/02/04 | 891 | 891 | 890 | 890 | 4,000 |
1984/02/03 | 893 | 893 | 893 | 893 | 1,000 |
1984/02/02 | 901 | 901 | 901 | 901 | 107,000 |
1984/02/01 | 901 | 901 | 901 | 901 | 3,000 |
1984/01/31 | 903 | 903 | 903 | 903 | 3,000 |
1984/01/30 | 903 | 903 | 903 | 903 | 3,000 |
1984/01/28 | 901 | 901 | 901 | 901 | 4,000 |
1984/01/27 | 901 | 901 | 901 | 901 | 3,000 |
1984/01/26 | 901 | 901 | 901 | 901 | 3,000 |
1984/01/25 | 899 | 900 | 899 | 900 | 16,000 |
1984/01/24 | 901 | 901 | 901 | 901 | 3,000 |
1984/01/23 | 901 | 901 | 901 | 901 | 4,000 |
1984/01/21 | 901 | 901 | 901 | 901 | 3,000 |
1984/01/20 | 901 | 901 | 901 | 901 | 5,000 |
1984/01/19 | 901 | 901 | 901 | 901 | 3,000 |
1984/01/18 | 910 | 910 | 890 | 890 | 4,000 |
1984/01/17 | 930 | 930 | 920 | 920 | 3,000 |
1984/01/13 | 929 | 929 | 929 | 929 | 3,000 |
1984/01/12 | 939 | 939 | 939 | 939 | 2,000 |
1984/01/11 | 940 | 941 | 940 | 941 | 5,000 |
1984/01/10 | 940 | 940 | 939 | 939 | 4,000 |
1984/01/09 | 940 | 940 | 940 | 940 | 6,000 |
1984/01/06 | 876 | 896 | 876 | 896 | 5,000 |
1984/01/05 | 871 | 871 | 871 | 871 | 2,000 |
1984/01/04 | 880 | 880 | 880 | 880 | 9,000 |