日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

不二製油(2607)の株価時系列情報

不二製油(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
1992/12/30 795 795 790 790 24,000
1992/12/29 795 795 790 794 42,000
1992/12/28 790 790 785 785 45,000
1992/12/25 810 810 795 795 20,000
1992/12/24 814 814 797 800 27,000
1992/12/22 790 816 790 808 152,000
1992/12/21 800 805 790 790 95,000
1992/12/18 790 800 780 800 67,000
1992/12/17 790 790 775 785 54,000
1992/12/16 801 801 790 790 38,000
1992/12/15 793 801 792 800 30,000
1992/12/14 784 793 777 793 19,000
1992/12/11 800 800 795 795 42,000
1992/12/10 804 804 795 795 57,000
1992/12/09 799 799 795 795 16,000
1992/12/08 800 800 795 800 90,000
1992/12/07 804 804 796 800 31,000
1992/12/04 805 805 790 800 111,000
1992/12/03 800 805 795 795 64,000
1992/12/02 792 795 790 790 53,000
1992/12/01 792 792 785 785 33,000
1992/11/30 782 784 782 783 10,000
1992/11/27 775 786 775 785 78,000
1992/11/26 780 785 772 785 67,000
1992/11/25 775 775 772 775 67,000
1992/11/24 775 775 772 775 51,000
1992/11/20 765 779 765 775 71,000
1992/11/19 779 795 779 779 98,000
1992/11/18 776 783 775 777 91,000
1992/11/17 789 790 776 776 171,000
1992/11/16 785 790 785 790 148,000
1992/11/13 780 790 779 785 52,000
1992/11/12 779 780 774 780 104,000
1992/11/11 770 779 770 779 29,000
1992/11/10 767 775 767 775 55,000
1992/11/09 782 782 766 767 57,000
1992/11/06 795 795 780 781 91,000
1992/11/05 785 795 785 795 49,000
1992/11/04 785 790 785 788 21,000
1992/11/02 781 791 781 781 85,000
1992/10/30 780 786 780 780 86,000
1992/10/29 791 793 789 790 108,000
1992/10/28 810 815 808 810 99,000
1992/10/27 820 825 810 810 29,000
1992/10/26 823 825 815 825 68,000
1992/10/23 826 843 825 825 76,000
1992/10/22 807 820 807 820 70,000
1992/10/21 806 815 806 807 24,000
1992/10/20 805 808 805 805 37,000
1992/10/19 809 810 803 803 119,000
1992/10/16 835 836 820 820 92,000
1992/10/15 837 837 835 835 129,000
1992/10/14 836 843 835 835 31,000
1992/10/13 835 853 835 844 50,000
1992/10/12 836 845 835 835 43,000
1992/10/09 835 835 825 830 36,000
1992/10/08 841 841 826 833 48,000
1992/10/07 853 859 845 845 148,000
1992/10/06 819 854 816 854 171,000
1992/10/05 825 830 819 820 108,000
1992/10/02 820 852 820 838 512,000
1992/10/01 819 823 810 810 113,000
1992/09/30 793 828 793 816 152,000
1992/09/29 791 796 791 792 80,000
1992/09/28 801 801 783 783 66,000
1992/09/25 801 805 800 801 165,000
1992/09/24 790 799 789 798 69,000
1992/09/22 790 799 775 780 76,000
1992/09/21 775 778 770 771 62,000
1992/09/18 780 784 775 780 92,000
1992/09/17 780 784 770 784 152,000
1992/09/16 800 800 780 780 125,000
1992/09/14 810 825 810 820 44,000
1992/09/11 801 820 801 820 92,000
1992/09/10 800 830 800 808 236,000
1992/09/09 810 810 785 800 125,000
1992/09/08 804 820 804 810 34,000
1992/09/07 814 823 810 810 57,000
1992/09/04 810 820 805 820 157,000
1992/09/03 800 810 800 810 68,000
1992/09/02 808 810 780 780 109,000
1992/09/01 825 825 808 808 30,000
1992/08/31 810 840 805 829 165,000
1992/08/28 800 800 795 800 194,000
1992/08/27 770 800 770 795 46,000
1992/08/26 770 780 770 775 97,000
1992/08/25 775 780 770 770 25,000
1992/08/24 766 776 755 760 47,000
1992/08/21 710 760 710 760 150,000
1992/08/20 720 731 700 731 32,000
1992/08/19 710 710 710 710 14,000
1992/08/18 719 720 715 715 71,000
1992/08/17 728 728 718 719 45,000
1992/08/14 718 718 699 718 55,000
1992/08/13 680 690 666 690 61,000
1992/08/12 700 710 686 690 84,000
1992/08/11 721 730 716 720 128,000
1992/08/10 764 764 720 720 52,000
1992/08/07 778 778 755 765 83,000
1992/08/06 780 780 770 780 80,000
1992/08/05 793 794 765 770 55,000
1992/08/04 775 794 775 794 47,000
1992/08/03 788 790 777 787 47,000
1992/07/31 760 780 760 780 127,000
1992/07/30 750 755 750 755 47,000
1992/07/29 747 760 732 732 51,000
1992/07/28 742 742 732 740 33,000
1992/07/27 770 770 750 750 63,000
1992/07/24 765 766 760 760 55,000
1992/07/23 760 767 760 765 59,000
1992/07/22 811 820 775 775 92,000
1992/07/21 805 820 805 810 24,000
1992/07/20 810 810 810 810 29,000
1992/07/17 831 836 810 810 46,000
1992/07/16 829 831 829 831 29,000
1992/07/15 831 835 830 832 93,000
1992/07/14 820 830 820 828 28,000
1992/07/13 830 830 830 830 24,000
1992/07/10 831 835 830 830 24,000
1992/07/09 843 843 830 830 45,000
1992/07/08 849 849 838 840 13,000
1992/07/07 851 865 846 850 60,000
1992/07/06 845 860 845 850 38,000
1992/07/03 820 835 820 835 36,000
1992/07/02 805 805 805 805 10,000
1992/07/01 776 776 761 765 56,000
1992/06/30 780 781 778 780 101,000
1992/06/29 820 820 788 788 47,000
1992/06/26 810 810 795 810 210,000
1992/06/25 803 805 795 805 66,000
1992/06/24 800 819 800 800 21,000
1992/06/23 799 799 795 799 50,000
1992/06/22 816 827 800 800 100,000
1992/06/19 810 820 810 820 87,000
1992/06/18 829 829 810 810 51,000
1992/06/17 846 848 837 837 31,000
1992/06/16 849 849 840 845 42,000
1992/06/15 860 860 840 850 36,000
1992/06/12 865 872 853 853 97,000
1992/06/11 852 860 852 853 27,000
1992/06/10 855 860 846 860 54,000
1992/06/09 845 868 842 850 63,000
1992/06/08 850 850 842 845 71,000
1992/06/05 861 865 848 850 100,000
1992/06/04 900 900 875 881 112,000
1992/06/03 886 900 870 900 102,000
1992/06/02 889 889 886 889 79,000
1992/06/01 894 900 886 892 121,000
1992/05/29 885 885 874 884 47,000
1992/05/28 851 886 851 885 101,000
1992/05/27 880 880 844 844 64,000
1992/05/26 874 880 874 880 47,000
1992/05/25 865 874 865 874 65,000
1992/05/22 880 880 865 867 92,000
1992/05/21 878 885 874 884 191,000
1992/05/20 860 885 860 870 102,000
1992/05/19 822 864 822 864 61,000
1992/05/18 827 835 820 820 65,000
1992/05/15 851 855 825 825 48,000
1992/05/14 850 861 850 861 213,000
1992/05/13 840 848 830 848 98,000
1992/05/12 844 850 835 847 126,000
1992/05/11 820 845 820 845 85,000
1992/05/08 810 819 809 815 231,000
1992/05/07 797 820 796 815 190,000
1992/05/06 776 788 776 787 113,000
1992/05/01 775 775 767 775 48,000
1992/04/30 775 775 769 775 102,000
1992/04/28 785 785 775 785 97,000
1992/04/27 763 778 760 765 74,000
1992/04/24 767 769 760 763 23,000
1992/04/23 741 770 741 758 74,000
1992/04/22 731 740 730 740 104,000
1992/04/21 731 739 731 732 51,000
1992/04/20 770 770 731 731 51,000
1992/04/17 778 783 765 770 101,000
1992/04/16 801 803 798 798 163,000
1992/04/15 787 804 787 795 148,000
1992/04/14 760 785 760 785 70,000
1992/04/13 780 780 770 770 39,000
1992/04/10 723 750 723 750 69,000
1992/04/09 740 749 720 720 67,000
1992/04/08 759 759 731 750 145,000
1992/04/07 785 785 775 775 28,000
1992/04/06 765 769 761 765 49,000
1992/04/03 730 750 730 750 119,000
1992/04/02 750 760 720 721 131,000
1992/04/01 789 790 750 750 181,000
1992/03/31 790 790 788 789 129,000
1992/03/30 788 790 788 790 94,000
1992/03/27 790 794 780 780 104,000
1992/03/26 801 801 800 800 30,000
1992/03/25 814 817 810 815 76,000
1992/03/24 830 830 810 815 47,000
1992/03/23 840 850 830 830 40,000
1992/03/19 820 830 815 830 102,000
1992/03/18 831 834 800 805 54,000
1992/03/17 834 835 815 830 37,000
1992/03/16 859 859 836 836 55,000
1992/03/13 848 860 848 860 87,000
1992/03/12 871 871 852 858 36,000
1992/03/11 881 882 875 880 45,000
1992/03/10 894 899 880 881 99,000
1992/03/09 910 910 891 893 36,000
1992/03/06 929 930 920 920 45,000
1992/03/05 935 945 932 932 37,000
1992/03/04 937 940 937 940 52,000
1992/03/03 955 955 936 937 68,000
1992/03/02 931 955 931 950 180,000
1992/02/28 930 936 930 931 83,000
1992/02/27 930 931 927 930 103,000
1992/02/26 930 930 925 925 25,000
1992/02/25 933 933 925 930 39,000
1992/02/24 935 935 930 933 42,000
1992/02/21 933 950 933 935 172,000
1992/02/20 949 950 930 931 30,000
1992/02/19 958 958 950 956 54,000
1992/02/18 970 970 960 960 40,000
1992/02/17 971 976 960 965 78,000
1992/02/14 985 985 975 975 82,000
1992/02/13 990 995 985 990 42,000
1992/02/12 1,010 1,010 990 992 41,000
1992/02/10 1,030 1,030 1,030 1,030 1,000
1992/02/07 1,020 1,050 1,020 1,050 194,000
1992/02/06 991 1,010 990 1,010 94,000
1992/02/05 989 1,000 980 990 152,000
1992/02/04 1,010 1,010 1,000 1,000 34,000
1992/02/03 995 1,010 995 1,010 103,000
1992/01/31 980 1,000 980 985 287,000
1992/01/30 984 989 970 970 114,000
1992/01/29 966 985 966 985 24,000
1992/01/28 965 968 963 965 87,000
1992/01/27 970 970 950 970 26,000
1992/01/24 970 970 960 960 43,000
1992/01/23 960 970 959 965 96,000
1992/01/22 950 955 943 950 130,000
1992/01/21 971 979 950 950 130,000
1992/01/20 1,000 1,000 982 989 77,000
1992/01/17 1,020 1,020 1,000 1,000 161,000
1992/01/16 1,070 1,070 1,020 1,020 190,000
1992/01/14 1,060 1,080 1,050 1,050 148,000
1992/01/13 1,070 1,070 1,060 1,060 153,000
1992/01/10 1,110 1,110 1,080 1,080 125,000
1992/01/09 1,110 1,120 1,110 1,120 10,000
1992/01/08 1,140 1,140 1,120 1,120 66,000
1992/01/07 1,110 1,150 1,110 1,150 56,000
1992/01/06 1,130 1,150 1,130 1,150 54,000

このページの先頭へ