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
1994/12/30 866 870 865 865 19,000
1994/12/29 855 856 855 856 7,000
1994/12/28 885 885 875 875 18,000
1994/12/27 868 885 868 885 16,000
1994/12/26 884 893 878 878 34,000
1994/12/22 858 865 849 864 219,000
1994/12/21 843 859 843 859 98,000
1994/12/20 845 845 836 845 67,000
1994/12/19 835 846 835 835 49,000
1994/12/16 850 850 835 840 35,000
1994/12/15 860 860 850 850 35,000
1994/12/14 845 855 845 855 95,000
1994/12/13 859 859 830 845 49,000
1994/12/12 855 860 854 860 46,000
1994/12/09 845 848 843 846 148,000
1994/12/08 855 855 835 845 167,000
1994/12/07 865 865 843 845 99,000
1994/12/06 858 865 855 865 98,000
1994/12/05 850 859 850 855 56,000
1994/12/02 848 850 830 837 73,000
1994/12/01 861 863 848 848 124,000
1994/11/30 858 858 851 851 62,000
1994/11/29 861 861 855 858 80,000
1994/11/28 861 861 855 855 100,000
1994/11/25 898 899 861 861 214,000
1994/11/24 902 902 895 900 95,000
1994/11/22 903 910 895 907 122,000
1994/11/21 909 910 909 910 67,000
1994/11/18 901 909 901 909 25,000
1994/11/17 900 905 897 900 83,000
1994/11/16 890 902 890 902 101,000
1994/11/15 880 881 874 881 29,000
1994/11/14 874 874 864 874 77,000
1994/11/11 864 864 861 864 273,000
1994/11/10 865 865 860 861 100,000
1994/11/09 872 873 865 866 39,000
1994/11/08 870 873 870 873 12,000
1994/11/07 874 880 874 874 22,000
1994/11/04 875 882 875 882 19,000
1994/11/02 880 890 875 875 21,000
1994/11/01 879 880 875 875 10,000
1994/10/31 871 900 871 899 5,000
1994/10/28 870 870 867 867 176,000
1994/10/27 868 872 865 865 38,000
1994/10/26 868 868 866 868 48,000
1994/10/25 890 890 868 868 74,000
1994/10/24 885 885 873 880 43,000
1994/10/21 890 890 876 880 58,000
1994/10/20 901 901 890 900 135,000
1994/10/19 900 900 897 897 80,000
1994/10/18 890 896 889 890 82,000
1994/10/17 891 891 871 890 39,000
1994/10/14 915 915 890 890 57,000
1994/10/13 910 915 903 915 67,000
1994/10/12 886 910 877 910 84,000
1994/10/11 904 904 877 885 89,000
1994/10/07 907 907 904 904 30,000
1994/10/06 910 910 907 909 24,000
1994/10/05 898 908 898 907 24,000
1994/10/04 898 905 895 895 99,000
1994/10/03 898 900 897 897 57,000
1994/09/30 880 900 880 900 226,000
1994/09/29 870 875 867 875 178,000
1994/09/28 868 875 866 869 246,000
1994/09/27 870 875 860 863 271,000
1994/09/26 865 875 864 870 162,000
1994/09/22 859 860 850 860 95,000
1994/09/21 870 870 860 869 157,000
1994/09/20 845 855 841 855 106,000
1994/09/19 845 851 843 845 106,000
1994/09/16 874 875 855 855 121,000
1994/09/14 885 887 875 875 56,000
1994/09/13 886 890 886 886 13,000
1994/09/12 893 893 885 886 43,000
1994/09/09 895 895 885 894 25,000
1994/09/08 897 897 881 885 94,000
1994/09/07 899 902 885 887 28,000
1994/09/06 910 920 902 909 19,000
1994/09/05 929 936 910 924 17,000
1994/09/02 930 940 927 939 17,000
1994/09/01 935 940 930 940 82,000
1994/08/31 940 940 940 940 46,000
1994/08/30 940 940 940 940 29,000
1994/08/29 935 940 935 940 42,000
1994/08/26 935 940 935 940 91,000
1994/08/25 950 950 925 925 8,000
1994/08/24 939 950 939 950 11,000
1994/08/23 938 938 932 932 32,000
1994/08/22 939 939 930 938 18,000
1994/08/19 925 925 921 921 24,000
1994/08/18 925 925 918 918 58,000
1994/08/17 924 924 916 916 60,000
1994/08/16 922 924 922 923 69,000
1994/08/15 923 923 920 920 21,000
1994/08/12 923 930 923 923 51,000
1994/08/11 927 927 925 925 74,000
1994/08/10 925 927 920 927 132,000
1994/08/09 925 930 925 925 25,000
1994/08/08 920 927 919 925 103,000
1994/08/05 924 924 921 923 24,000
1994/08/04 930 930 925 925 49,000
1994/08/03 930 935 930 930 63,000
1994/08/02 930 930 920 930 81,000
1994/08/01 940 940 930 934 89,000
1994/07/29 950 950 930 940 109,000
1994/07/28 950 950 946 950 33,000
1994/07/27 957 957 950 950 68,000
1994/07/26 955 955 955 955 14,000
1994/07/25 970 970 945 945 47,000
1994/07/22 950 960 950 960 12,000
1994/07/21 951 955 947 950 151,000
1994/07/20 968 968 960 961 48,000
1994/07/19 984 984 958 958 41,000
1994/07/18 990 990 975 982 30,000
1994/07/15 979 987 977 980 36,000
1994/07/14 978 979 967 969 46,000
1994/07/13 950 960 948 959 89,000
1994/07/12 950 952 947 950 85,000
1994/07/11 951 951 942 950 67,000
1994/07/08 960 960 945 951 27,000
1994/07/07 968 968 965 965 30,000
1994/07/06 975 975 965 965 47,000
1994/07/05 978 980 975 975 102,000
1994/07/04 980 980 971 977 15,000
1994/07/01 990 990 980 980 44,000
1994/06/30 988 988 980 988 90,000
1994/06/29 998 998 980 990 54,000
1994/06/28 980 999 980 999 67,000
1994/06/27 980 990 970 980 85,000
1994/06/24 1,000 1,010 1,000 1,000 87,000
1994/06/23 1,000 1,020 990 1,020 80,000
1994/06/22 980 995 980 990 85,000
1994/06/21 990 1,000 990 1,000 33,000
1994/06/20 1,030 1,040 1,010 1,010 168,000
1994/06/17 1,010 1,030 1,010 1,030 55,000
1994/06/16 1,000 1,020 997 1,020 44,000
1994/06/15 1,010 1,010 992 1,000 38,000
1994/06/14 1,020 1,020 1,000 1,000 88,000
1994/06/13 1,020 1,030 1,010 1,010 72,000
1994/06/10 1,040 1,050 1,010 1,020 180,000
1994/06/09 1,040 1,060 1,030 1,050 299,000
1994/06/08 1,020 1,040 1,020 1,040 142,000
1994/06/07 1,020 1,040 1,010 1,040 107,000
1994/06/06 1,030 1,030 1,010 1,030 108,000
1994/06/03 1,040 1,050 1,020 1,030 197,000
1994/06/02 1,050 1,060 1,030 1,050 504,000
1994/06/01 1,000 1,080 990 1,060 1,168,000
1994/05/31 1,000 1,000 981 990 146,000
1994/05/30 1,000 1,010 990 1,000 167,000
1994/05/27 981 1,020 975 1,020 674,000
1994/05/26 962 980 960 980 437,000
1994/05/25 960 974 960 960 343,000
1994/05/24 951 956 931 956 89,000
1994/05/23 945 945 940 940 34,000
1994/05/20 940 955 940 955 53,000
1994/05/19 943 966 943 960 68,000
1994/05/18 953 953 945 953 56,000
1994/05/17 953 955 942 955 141,000
1994/05/16 955 960 935 960 92,000
1994/05/13 950 950 940 940 24,000
1994/05/12 934 947 931 947 50,000
1994/05/11 946 946 931 936 93,000
1994/05/10 935 941 931 940 146,000
1994/05/09 935 940 935 935 18,000
1994/05/06 935 940 935 935 66,000
1994/05/02 930 935 925 935 80,000
1994/04/28 938 940 931 931 34,000
1994/04/27 931 948 931 948 37,000
1994/04/26 941 948 931 931 55,000
1994/04/25 940 940 940 940 6,000
1994/04/22 936 950 936 949 50,000
1994/04/21 930 931 930 930 9,000
1994/04/20 966 966 945 950 50,000
1994/04/19 979 979 955 966 101,000
1994/04/18 985 985 966 980 163,000
1994/04/15 956 985 951 985 236,000
1994/04/14 945 955 945 950 135,000
1994/04/13 925 950 925 950 22,000
1994/04/12 927 930 917 918 164,000
1994/04/11 940 940 927 927 66,000
1994/04/08 949 949 926 930 327,000
1994/04/07 941 941 930 939 100,000
1994/04/06 941 950 930 930 16,000
1994/04/05 930 940 930 930 42,000
1994/04/04 930 930 915 930 29,000
1994/04/01 931 935 910 920 25,000
1994/03/31 960 960 931 931 43,000
1994/03/30 960 960 945 950 51,000
1994/03/29 965 965 960 963 43,000
1994/03/28 989 989 975 975 53,000
1994/03/25 981 988 971 985 101,000
1994/03/24 989 989 980 981 179,000
1994/03/23 980 990 980 980 236,000
1994/03/22 980 980 970 977 175,000
1994/03/18 970 978 970 970 390,000
1994/03/17 950 970 950 950 319,000
1994/03/16 947 951 947 949 181,000
1994/03/15 960 964 947 947 492,000
1994/03/14 940 958 940 958 168,000
1994/03/11 927 933 925 932 141,000
1994/03/10 924 930 924 927 139,000
1994/03/09 930 930 920 924 57,000
1994/03/08 915 925 915 920 143,000
1994/03/07 920 920 915 915 67,000
1994/03/04 915 925 915 925 112,000
1994/03/03 927 927 917 917 34,000
1994/03/02 937 937 926 926 113,000
1994/03/01 930 940 924 927 158,000
1994/02/28 917 920 915 920 56,000
1994/02/25 911 920 911 915 173,000
1994/02/24 896 926 896 920 176,000
1994/02/23 897 899 896 896 76,000
1994/02/22 906 906 897 897 62,000
1994/02/21 896 910 896 910 106,000
1994/02/18 899 899 896 896 54,000
1994/02/17 901 901 896 901 100,000
1994/02/16 900 903 896 896 65,000
1994/02/15 906 906 890 896 111,000
1994/02/14 906 907 905 906 122,000
1994/02/10 902 902 900 902 14,000
1994/02/09 910 910 900 900 139,000
1994/02/08 917 923 905 905 113,000
1994/02/07 915 915 905 910 31,000
1994/02/04 915 915 905 915 142,000
1994/02/03 914 915 909 912 90,000
1994/02/02 888 914 886 914 120,000
1994/02/01 911 919 878 878 394,000
1994/01/31 907 925 907 909 166,000
1994/01/28 900 900 885 887 173,000
1994/01/27 925 926 888 900 314,000
1994/01/26 906 925 906 925 71,000
1994/01/25 905 905 901 902 71,000
1994/01/24 899 905 899 901 66,000
1994/01/21 934 934 925 929 68,000
1994/01/20 920 934 918 934 197,000
1994/01/19 900 920 900 911 271,000
1994/01/18 910 910 900 900 47,000
1994/01/17 896 901 891 900 61,000
1994/01/14 896 896 890 896 36,000
1994/01/13 890 925 890 891 119,000
1994/01/12 880 880 870 880 77,000
1994/01/11 870 882 870 871 77,000
1994/01/10 875 875 860 863 60,000
1994/01/07 870 870 859 869 36,000
1994/01/06 870 870 850 860 22,000
1994/01/05 856 870 856 870 30,000
1994/01/04 860 860 850 860 8,000

このページの先頭へ