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
1993/12/30 870 870 860 865 14,000
1993/12/29 851 865 851 855 28,000
1993/12/28 849 849 842 848 26,000
1993/12/27 868 868 841 845 30,000
1993/12/24 880 881 868 868 25,000
1993/12/22 882 883 880 880 64,000
1993/12/21 892 892 883 892 92,000
1993/12/20 907 907 890 892 38,000
1993/12/17 887 897 886 897 24,000
1993/12/16 892 892 882 882 24,000
1993/12/15 882 882 872 872 68,000
1993/12/14 880 880 867 872 41,000
1993/12/13 885 900 884 900 44,000
1993/12/10 880 900 880 885 89,000
1993/12/09 885 901 880 901 163,000
1993/12/08 888 890 877 885 113,000
1993/12/07 885 899 885 885 41,000
1993/12/06 913 913 879 879 58,000
1993/12/03 904 913 902 913 88,000
1993/12/02 873 901 873 900 189,000
1993/12/01 880 880 860 869 29,000
1993/11/30 857 865 856 860 147,000
1993/11/29 873 873 845 855 184,000
1993/11/26 875 875 873 873 112,000
1993/11/25 870 880 865 870 57,000
1993/11/24 891 892 881 881 98,000
1993/11/22 912 912 890 892 72,000
1993/11/19 919 920 902 914 33,000
1993/11/18 935 945 928 930 98,000
1993/11/17 932 932 929 932 54,000
1993/11/16 931 932 931 932 106,000
1993/11/15 950 950 932 932 43,000
1993/11/12 940 951 940 945 119,000
1993/11/11 934 940 933 940 95,000
1993/11/10 940 940 922 928 57,000
1993/11/09 954 960 953 960 187,000
1993/11/08 960 960 945 953 115,000
1993/11/05 940 956 930 950 190,000
1993/11/04 935 962 930 930 205,000
1993/11/02 934 935 924 935 47,000
1993/11/01 924 935 924 935 35,000
1993/10/29 920 925 920 920 78,000
1993/10/28 925 927 911 911 64,000
1993/10/27 925 927 911 911 210,000
1993/10/26 948 950 926 935 122,000
1993/10/25 969 971 950 950 77,000
1993/10/22 954 971 950 969 111,000
1993/10/21 960 960 940 945 66,000
1993/10/20 972 973 958 960 156,000
1993/10/19 980 980 971 971 87,000
1993/10/18 980 989 979 980 26,000
1993/10/15 998 1,000 995 998 171,000
1993/10/14 1,000 1,000 981 982 80,000
1993/10/13 995 995 982 995 69,000
1993/10/12 981 1,000 980 1,000 160,000
1993/10/08 988 990 975 980 183,000
1993/10/07 1,000 1,010 985 985 150,000
1993/10/06 1,000 1,010 1,000 1,000 33,000
1993/10/05 1,000 1,010 990 993 196,000
1993/10/04 1,030 1,030 1,000 1,000 170,000
1993/10/01 1,040 1,050 1,030 1,040 285,000
1993/09/30 1,040 1,040 1,010 1,040 204,000
1993/09/29 1,000 1,030 1,000 1,020 145,000
1993/09/28 995 1,000 993 995 65,000
1993/09/27 991 1,000 990 990 112,000
1993/09/24 995 999 983 990 184,000
1993/09/22 995 1,000 986 1,000 121,000
1993/09/21 1,030 1,040 1,010 1,010 495,000
1993/09/20 1,010 1,020 1,000 1,020 66,000
1993/09/17 1,020 1,020 1,000 1,000 98,000
1993/09/16 1,030 1,040 1,020 1,020 157,000
1993/09/14 1,050 1,050 1,020 1,040 108,000
1993/09/13 1,050 1,050 1,030 1,050 152,000
1993/09/10 1,040 1,040 1,030 1,040 139,000
1993/09/09 1,040 1,040 1,020 1,040 182,000
1993/09/08 1,040 1,050 1,030 1,030 71,000
1993/09/07 1,050 1,050 1,040 1,050 70,000
1993/09/06 1,070 1,070 1,040 1,040 129,000
1993/09/03 1,040 1,080 1,030 1,080 363,000
1993/09/02 1,050 1,050 1,040 1,040 185,000
1993/09/01 1,050 1,060 1,040 1,060 299,000
1993/08/31 1,070 1,070 1,040 1,050 434,000
1993/08/30 1,050 1,080 1,050 1,080 378,000
1993/08/27 1,080 1,080 1,040 1,050 954,000
1993/08/26 1,090 1,090 1,070 1,090 434,000
1993/08/25 1,110 1,130 1,080 1,090 816,000
1993/08/24 1,070 1,120 1,070 1,100 1,170,000
1993/08/23 1,070 1,080 1,050 1,070 287,000
1993/08/20 1,060 1,080 1,050 1,060 328,000
1993/08/19 1,090 1,100 1,050 1,070 711,000
1993/08/18 1,010 1,100 1,010 1,090 2,032,000
1993/08/17 1,020 1,040 1,020 1,020 331,000
1993/08/16 1,010 1,020 993 1,020 236,000
1993/08/13 1,010 1,020 1,000 1,010 281,000
1993/08/12 1,000 1,030 1,000 1,020 353,000
1993/08/11 1,030 1,040 1,010 1,020 562,000
1993/08/10 1,030 1,060 1,020 1,040 1,623,000
1993/08/09 1,000 1,050 1,000 1,040 2,751,000
1993/08/06 956 1,020 954 994 1,355,000
1993/08/05 960 969 950 957 315,000
1993/08/04 960 962 951 957 254,000
1993/08/03 970 982 961 963 427,000
1993/08/02 970 997 959 978 1,062,000
1993/07/30 935 997 925 980 1,615,000
1993/07/29 871 950 870 945 747,000
1993/07/28 855 868 855 868 40,000
1993/07/27 865 865 855 865 45,000
1993/07/26 860 870 850 865 28,000
1993/07/23 866 869 850 850 80,000
1993/07/22 880 890 865 866 104,000
1993/07/21 884 884 860 870 38,000
1993/07/20 874 880 865 880 99,000
1993/07/19 885 885 878 878 132,000
1993/07/16 899 899 885 885 103,000
1993/07/15 898 900 891 900 35,000
1993/07/14 890 890 880 880 88,000
1993/07/13 888 888 880 880 89,000
1993/07/12 900 900 885 886 19,000
1993/07/09 885 890 885 885 47,000
1993/07/08 860 880 860 880 151,000
1993/07/07 869 869 850 850 88,000
1993/07/06 889 890 880 880 10,000
1993/07/05 882 890 875 890 132,000
1993/07/02 882 885 880 883 345,000
1993/07/01 883 883 882 882 21,000
1993/06/30 870 870 865 865 44,000
1993/06/29 870 870 860 870 48,000
1993/06/28 870 872 870 870 59,000
1993/06/25 875 876 860 870 28,000
1993/06/24 865 875 865 875 7,000
1993/06/23 853 860 841 848 35,000
1993/06/22 840 853 840 853 33,000
1993/06/21 890 891 852 860 138,000
1993/06/18 881 889 881 882 17,000
1993/06/17 890 890 881 889 45,000
1993/06/16 919 919 879 882 141,000
1993/06/15 929 929 896 910 60,000
1993/06/14 916 920 916 920 21,000
1993/06/11 939 939 916 916 65,000
1993/06/10 922 929 920 929 159,000
1993/06/08 920 929 915 920 124,000
1993/06/07 930 930 927 930 48,000
1993/06/04 940 941 917 920 135,000
1993/06/03 910 950 910 940 251,000
1993/06/02 900 910 900 910 281,000
1993/06/01 920 925 900 906 122,000
1993/05/31 935 940 910 910 77,000
1993/05/28 950 955 932 932 300,000
1993/05/27 910 940 909 940 271,000
1993/05/26 900 901 895 900 139,000
1993/05/25 901 904 895 900 80,000
1993/05/24 910 915 895 900 145,000
1993/05/21 910 910 901 910 83,000
1993/05/20 903 910 900 909 132,000
1993/05/19 900 900 887 900 107,000
1993/05/18 925 925 900 905 41,000
1993/05/17 915 915 900 915 138,000
1993/05/14 920 930 910 915 110,000
1993/05/13 944 949 930 930 136,000
1993/05/12 937 950 925 945 322,000
1993/05/11 940 944 935 940 289,000
1993/05/10 936 942 932 935 278,000
1993/05/07 914 937 910 930 460,000
1993/05/06 905 909 902 905 70,000
1993/04/30 906 909 899 905 172,000
1993/04/28 911 925 904 905 658,000
1993/04/27 919 929 904 905 677,000
1993/04/26 894 908 888 904 898,000
1993/04/23 858 887 855 879 559,000
1993/04/22 853 865 840 850 266,000
1993/04/21 850 850 840 850 82,000
1993/04/20 841 860 840 850 158,000
1993/04/19 840 840 821 835 154,000
1993/04/16 856 856 840 840 100,000
1993/04/15 853 853 840 848 115,000
1993/04/14 860 864 850 850 227,000
1993/04/13 846 867 846 852 121,000
1993/04/12 870 870 850 857 68,000
1993/04/09 870 879 851 870 437,000
1993/04/08 831 870 831 870 516,000
1993/04/07 836 840 821 830 337,000
1993/04/06 820 831 816 816 201,000
1993/04/05 820 820 810 817 280,000
1993/04/02 795 819 795 814 277,000
1993/04/01 793 796 780 790 89,000
1993/03/31 786 805 786 803 181,000
1993/03/30 790 800 790 795 147,000
1993/03/29 796 799 790 791 136,000
1993/03/26 775 798 775 786 82,000
1993/03/25 770 780 770 775 117,000
1993/03/24 772 772 760 766 71,000
1993/03/23 775 775 767 767 19,000
1993/03/22 760 777 760 777 59,000
1993/03/19 785 790 750 750 178,000
1993/03/18 788 799 782 785 112,000
1993/03/17 767 770 760 770 61,000
1993/03/16 765 765 751 760 16,000
1993/03/15 755 765 750 765 74,000
1993/03/12 770 771 747 747 53,000
1993/03/11 760 770 759 760 57,000
1993/03/10 767 771 765 770 74,000
1993/03/09 766 775 766 770 58,000
1993/03/08 735 755 735 755 64,000
1993/03/05 741 741 738 740 30,000
1993/03/04 753 753 746 746 88,000
1993/03/03 757 757 753 753 7,000
1993/03/02 767 767 752 752 35,000
1993/03/01 770 770 767 767 17,000
1993/02/26 765 780 765 780 36,000
1993/02/25 767 767 760 765 75,000
1993/02/24 762 770 762 765 38,000
1993/02/23 753 765 753 760 97,000
1993/02/22 752 755 752 752 33,000
1993/02/19 752 752 751 752 27,000
1993/02/18 760 760 750 751 33,000
1993/02/17 770 770 766 766 15,000
1993/02/16 770 770 770 770 1,000
1993/02/15 785 785 775 775 6,000
1993/02/12 766 766 766 766 14,000
1993/02/10 767 767 766 766 9,000
1993/02/09 765 767 765 767 14,000
1993/02/08 781 781 775 775 36,000
1993/02/05 780 789 780 780 40,000
1993/02/04 780 780 780 780 8,000
1993/02/03 779 781 778 780 40,000
1993/02/02 778 780 778 778 22,000
1993/02/01 778 778 778 778 2,000
1993/01/29 780 780 778 778 34,000
1993/01/28 775 780 775 780 77,000
1993/01/27 775 775 765 772 48,000
1993/01/26 780 780 762 768 17,000
1993/01/25 780 780 780 780 6,000
1993/01/22 769 770 769 770 19,000
1993/01/21 769 769 769 769 5,000
1993/01/20 793 793 770 770 29,000
1993/01/19 786 793 775 793 55,000
1993/01/18 792 793 790 791 46,000
1993/01/14 792 794 792 793 37,000
1993/01/13 800 800 795 795 50,000
1993/01/12 805 805 801 801 51,000
1993/01/11 800 806 800 805 43,000
1993/01/08 795 810 795 800 80,000
1993/01/07 790 790 790 790 5,000
1993/01/06 792 792 790 790 18,000
1993/01/05 790 790 790 790 19,000
1993/01/04 790 790 790 790 3,000

このページの先頭へ