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 |
---|---|---|---|---|---|
1997/12/30 | 398 | 429 | 398 | 429 | 38,000 |
1997/12/29 | 398 | 401 | 396 | 398 | 33,000 |
1997/12/26 | 398 | 398 | 396 | 398 | 43,000 |
1997/12/25 | 380 | 400 | 375 | 399 | 96,000 |
1997/12/24 | 378 | 381 | 370 | 375 | 109,000 |
1997/12/22 | 426 | 430 | 390 | 390 | 43,000 |
1997/12/19 | 444 | 444 | 435 | 439 | 33,000 |
1997/12/18 | 487 | 487 | 480 | 484 | 83,000 |
1997/12/17 | 471 | 500 | 460 | 488 | 57,000 |
1997/12/16 | 488 | 491 | 470 | 470 | 80,000 |
1997/12/15 | 495 | 495 | 490 | 495 | 43,000 |
1997/12/12 | 500 | 500 | 490 | 490 | 95,000 |
1997/12/11 | 527 | 530 | 524 | 529 | 28,000 |
1997/12/10 | 540 | 540 | 520 | 529 | 26,000 |
1997/12/09 | 538 | 538 | 529 | 530 | 44,000 |
1997/12/08 | 543 | 543 | 540 | 540 | 52,000 |
1997/12/05 | 548 | 563 | 540 | 553 | 76,000 |
1997/12/04 | 547 | 550 | 540 | 540 | 10,000 |
1997/12/03 | 564 | 564 | 560 | 560 | 7,000 |
1997/12/02 | 560 | 565 | 559 | 565 | 29,000 |
1997/12/01 | 533 | 560 | 531 | 543 | 99,000 |
1997/11/28 | 533 | 535 | 530 | 535 | 67,000 |
1997/11/27 | 542 | 542 | 530 | 535 | 53,000 |
1997/11/26 | 575 | 575 | 541 | 541 | 15,000 |
1997/11/25 | 583 | 584 | 570 | 584 | 34,000 |
1997/11/21 | 572 | 585 | 572 | 585 | 29,000 |
1997/11/20 | 565 | 575 | 565 | 575 | 17,000 |
1997/11/19 | 592 | 593 | 563 | 563 | 23,000 |
1997/11/18 | 605 | 620 | 600 | 610 | 24,000 |
1997/11/17 | 621 | 621 | 618 | 621 | 46,000 |
1997/11/14 | 581 | 585 | 563 | 578 | 40,000 |
1997/11/13 | 578 | 580 | 576 | 580 | 59,000 |
1997/11/12 | 646 | 646 | 613 | 628 | 35,000 |
1997/11/11 | 655 | 660 | 646 | 646 | 61,000 |
1997/11/10 | 651 | 652 | 641 | 651 | 72,000 |
1997/11/07 | 660 | 662 | 660 | 661 | 30,000 |
1997/11/06 | 665 | 690 | 665 | 665 | 15,000 |
1997/11/05 | 690 | 690 | 674 | 675 | 103,000 |
1997/11/04 | 680 | 703 | 673 | 697 | 211,000 |
1997/10/31 | 654 | 675 | 654 | 675 | 13,000 |
1997/10/30 | 665 | 665 | 660 | 660 | 28,000 |
1997/10/29 | 647 | 665 | 647 | 665 | 28,000 |
1997/10/28 | 649 | 650 | 640 | 650 | 22,000 |
1997/10/27 | 659 | 659 | 659 | 659 | 10,000 |
1997/10/24 | 639 | 650 | 637 | 650 | 15,000 |
1997/10/23 | 644 | 644 | 643 | 643 | 16,000 |
1997/10/22 | 641 | 656 | 641 | 643 | 82,000 |
1997/10/21 | 640 | 641 | 640 | 640 | 34,000 |
1997/10/20 | 648 | 648 | 640 | 641 | 24,000 |
1997/10/17 | 640 | 640 | 639 | 640 | 19,000 |
1997/10/16 | 640 | 640 | 640 | 640 | 22,000 |
1997/10/15 | 640 | 640 | 634 | 639 | 147,000 |
1997/10/14 | 638 | 643 | 638 | 640 | 199,000 |
1997/10/13 | 638 | 640 | 638 | 639 | 78,000 |
1997/10/09 | 640 | 640 | 638 | 639 | 9,000 |
1997/10/08 | 633 | 640 | 633 | 638 | 14,000 |
1997/10/07 | 640 | 640 | 633 | 634 | 45,000 |
1997/10/06 | 634 | 638 | 630 | 638 | 11,000 |
1997/10/03 | 625 | 630 | 625 | 627 | 75,000 |
1997/10/02 | 624 | 633 | 623 | 623 | 38,000 |
1997/10/01 | 616 | 633 | 613 | 623 | 152,000 |
1997/09/30 | 620 | 624 | 620 | 624 | 43,000 |
1997/09/29 | 629 | 629 | 626 | 626 | 12,000 |
1997/09/26 | 635 | 637 | 632 | 632 | 38,000 |
1997/09/25 | 644 | 649 | 638 | 638 | 14,000 |
1997/09/24 | 622 | 659 | 620 | 648 | 291,000 |
1997/09/22 | 623 | 628 | 619 | 628 | 134,000 |
1997/09/19 | 630 | 630 | 629 | 629 | 26,000 |
1997/09/18 | 628 | 629 | 624 | 629 | 36,000 |
1997/09/17 | 637 | 638 | 630 | 630 | 81,000 |
1997/09/16 | 645 | 660 | 643 | 643 | 239,000 |
1997/09/12 | 642 | 642 | 634 | 635 | 113,000 |
1997/09/11 | 640 | 650 | 640 | 642 | 171,000 |
1997/09/10 | 646 | 646 | 643 | 644 | 16,000 |
1997/09/09 | 634 | 647 | 633 | 647 | 359,000 |
1997/09/08 | 637 | 650 | 637 | 642 | 249,000 |
1997/09/05 | 644 | 644 | 642 | 642 | 29,000 |
1997/09/04 | 645 | 645 | 640 | 644 | 145,000 |
1997/09/03 | 647 | 647 | 645 | 645 | 69,000 |
1997/09/02 | 647 | 651 | 645 | 645 | 34,000 |
1997/09/01 | 657 | 660 | 654 | 654 | 14,000 |
1997/08/29 | 666 | 666 | 659 | 661 | 22,000 |
1997/08/28 | 667 | 667 | 661 | 666 | 27,000 |
1997/08/27 | 674 | 674 | 668 | 668 | 126,000 |
1997/08/26 | 685 | 686 | 684 | 684 | 37,000 |
1997/08/25 | 692 | 692 | 691 | 691 | 29,000 |
1997/08/22 | 693 | 696 | 693 | 693 | 15,000 |
1997/08/21 | 690 | 700 | 690 | 700 | 51,000 |
1997/08/20 | 684 | 684 | 681 | 681 | 13,000 |
1997/08/19 | 690 | 690 | 686 | 686 | 36,000 |
1997/08/18 | 693 | 693 | 683 | 686 | 15,000 |
1997/08/15 | 702 | 702 | 687 | 693 | 23,000 |
1997/08/14 | 693 | 693 | 691 | 693 | 14,000 |
1997/08/13 | 685 | 685 | 681 | 683 | 23,000 |
1997/08/12 | 673 | 690 | 673 | 686 | 121,000 |
1997/08/11 | 668 | 673 | 668 | 673 | 18,000 |
1997/08/08 | 686 | 686 | 679 | 680 | 23,000 |
1997/08/07 | 705 | 705 | 686 | 686 | 42,000 |
1997/08/06 | 704 | 704 | 700 | 700 | 37,000 |
1997/08/05 | 701 | 711 | 701 | 711 | 38,000 |
1997/08/04 | 702 | 705 | 701 | 702 | 23,000 |
1997/08/01 | 710 | 710 | 702 | 702 | 123,000 |
1997/07/31 | 711 | 711 | 710 | 711 | 25,000 |
1997/07/30 | 720 | 720 | 711 | 711 | 162,000 |
1997/07/29 | 733 | 733 | 725 | 725 | 30,000 |
1997/07/28 | 729 | 732 | 725 | 732 | 4,000 |
1997/07/25 | 740 | 750 | 732 | 732 | 211,000 |
1997/07/24 | 727 | 740 | 727 | 740 | 211,000 |
1997/07/23 | 731 | 737 | 731 | 733 | 31,000 |
1997/07/22 | 721 | 746 | 720 | 731 | 331,000 |
1997/07/18 | 716 | 725 | 716 | 721 | 85,000 |
1997/07/17 | 717 | 721 | 716 | 716 | 82,000 |
1997/07/16 | 737 | 737 | 701 | 716 | 115,000 |
1997/07/15 | 755 | 755 | 746 | 746 | 28,000 |
1997/07/14 | 752 | 752 | 740 | 740 | 5,000 |
1997/07/11 | 767 | 767 | 755 | 755 | 97,000 |
1997/07/10 | 765 | 770 | 762 | 770 | 40,000 |
1997/07/09 | 765 | 767 | 760 | 765 | 33,000 |
1997/07/08 | 765 | 765 | 765 | 765 | 8,000 |
1997/07/07 | 763 | 767 | 763 | 767 | 15,000 |
1997/07/04 | 780 | 780 | 766 | 767 | 28,000 |
1997/07/03 | 773 | 774 | 771 | 772 | 27,000 |
1997/07/02 | 780 | 783 | 772 | 772 | 24,000 |
1997/07/01 | 778 | 780 | 773 | 773 | 27,000 |
1997/06/30 | 791 | 791 | 786 | 787 | 15,000 |
1997/06/27 | 781 | 795 | 781 | 795 | 44,000 |
1997/06/26 | 755 | 772 | 755 | 772 | 88,000 |
1997/06/25 | 781 | 781 | 760 | 770 | 375,000 |
1997/06/24 | 777 | 777 | 771 | 771 | 68,000 |
1997/06/23 | 775 | 778 | 775 | 778 | 126,000 |
1997/06/20 | 782 | 783 | 782 | 783 | 60,000 |
1997/06/19 | 807 | 811 | 807 | 811 | 47,000 |
1997/06/18 | 805 | 809 | 805 | 807 | 55,000 |
1997/06/17 | 793 | 799 | 793 | 799 | 18,000 |
1997/06/16 | 795 | 798 | 783 | 783 | 67,000 |
1997/06/13 | 795 | 800 | 790 | 790 | 126,000 |
1997/06/12 | 786 | 792 | 786 | 792 | 47,000 |
1997/06/11 | 790 | 792 | 785 | 791 | 98,000 |
1997/06/10 | 793 | 793 | 783 | 783 | 407,000 |
1997/06/09 | 788 | 801 | 788 | 801 | 205,000 |
1997/06/06 | 786 | 800 | 786 | 790 | 50,000 |
1997/06/05 | 791 | 791 | 782 | 782 | 40,000 |
1997/06/04 | 790 | 794 | 786 | 786 | 97,000 |
1997/06/03 | 800 | 800 | 790 | 790 | 9,000 |
1997/06/02 | 790 | 800 | 783 | 784 | 34,000 |
1997/05/30 | 776 | 785 | 775 | 780 | 103,000 |
1997/05/29 | 803 | 804 | 774 | 774 | 64,000 |
1997/05/28 | 837 | 837 | 797 | 800 | 181,000 |
1997/05/27 | 827 | 827 | 827 | 827 | 5,000 |
1997/05/26 | 849 | 849 | 835 | 835 | 44,000 |
1997/05/23 | 855 | 855 | 855 | 855 | 5,000 |
1997/05/22 | 849 | 860 | 843 | 850 | 63,000 |
1997/05/21 | 845 | 856 | 845 | 852 | 97,000 |
1997/05/20 | 836 | 849 | 830 | 845 | 160,000 |
1997/05/19 | 813 | 832 | 813 | 832 | 107,000 |
1997/05/16 | 829 | 835 | 812 | 812 | 62,000 |
1997/05/15 | 819 | 835 | 819 | 830 | 130,000 |
1997/05/14 | 811 | 820 | 799 | 820 | 153,000 |
1997/05/13 | 819 | 820 | 801 | 801 | 40,000 |
1997/05/12 | 785 | 809 | 781 | 809 | 71,000 |
1997/05/09 | 780 | 781 | 775 | 775 | 51,000 |
1997/05/08 | 786 | 790 | 780 | 780 | 76,000 |
1997/05/07 | 790 | 797 | 780 | 795 | 92,000 |
1997/05/06 | 784 | 805 | 784 | 798 | 52,000 |
1997/05/02 | 795 | 795 | 781 | 783 | 56,000 |
1997/05/01 | 766 | 780 | 761 | 779 | 263,000 |
1997/04/30 | 755 | 764 | 754 | 756 | 66,000 |
1997/04/28 | 754 | 770 | 754 | 754 | 125,000 |
1997/04/25 | 756 | 758 | 751 | 754 | 71,000 |
1997/04/24 | 765 | 765 | 756 | 756 | 165,000 |
1997/04/23 | 758 | 768 | 758 | 768 | 118,000 |
1997/04/22 | 740 | 769 | 740 | 765 | 111,000 |
1997/04/21 | 745 | 757 | 745 | 750 | 53,000 |
1997/04/18 | 737 | 737 | 723 | 723 | 42,000 |
1997/04/17 | 706 | 728 | 706 | 728 | 39,000 |
1997/04/16 | 702 | 711 | 701 | 702 | 220,000 |
1997/04/15 | 700 | 709 | 700 | 701 | 39,000 |
1997/04/14 | 700 | 701 | 696 | 700 | 20,000 |
1997/04/11 | 699 | 700 | 694 | 700 | 37,000 |
1997/04/10 | 711 | 720 | 704 | 707 | 53,000 |
1997/04/09 | 740 | 740 | 720 | 721 | 108,000 |
1997/04/08 | 740 | 745 | 740 | 743 | 24,000 |
1997/04/07 | 748 | 753 | 748 | 748 | 57,000 |
1997/04/04 | 760 | 760 | 755 | 755 | 8,000 |
1997/04/03 | 764 | 770 | 757 | 760 | 46,000 |
1997/04/02 | 765 | 766 | 755 | 762 | 28,000 |
1997/04/01 | 771 | 771 | 763 | 771 | 38,000 |
1997/03/31 | 770 | 780 | 770 | 777 | 44,000 |
1997/03/28 | 750 | 750 | 750 | 750 | 6,000 |
1997/03/27 | 768 | 768 | 741 | 741 | 120,000 |
1997/03/26 | 768 | 768 | 758 | 768 | 28,000 |
1997/03/25 | 773 | 774 | 753 | 753 | 69,000 |
1997/03/24 | 769 | 775 | 768 | 769 | 120,000 |
1997/03/21 | 768 | 778 | 762 | 768 | 19,000 |
1997/03/19 | 763 | 776 | 760 | 768 | 43,000 |
1997/03/18 | 748 | 768 | 748 | 767 | 44,000 |
1997/03/17 | 740 | 760 | 740 | 755 | 19,000 |
1997/03/14 | 739 | 750 | 738 | 738 | 103,000 |
1997/03/13 | 750 | 760 | 740 | 744 | 97,000 |
1997/03/12 | 757 | 766 | 751 | 760 | 413,000 |
1997/03/11 | 750 | 756 | 747 | 747 | 67,000 |
1997/03/10 | 750 | 750 | 746 | 749 | 25,000 |
1997/03/07 | 755 | 755 | 745 | 746 | 24,000 |
1997/03/06 | 780 | 780 | 756 | 757 | 37,000 |
1997/03/05 | 750 | 750 | 740 | 740 | 28,000 |
1997/03/04 | 754 | 754 | 740 | 740 | 45,000 |
1997/03/03 | 752 | 752 | 744 | 744 | 28,000 |
1997/02/28 | 772 | 772 | 761 | 761 | 50,000 |
1997/02/27 | 769 | 779 | 769 | 772 | 29,000 |
1997/02/26 | 773 | 784 | 773 | 779 | 70,000 |
1997/02/25 | 769 | 774 | 768 | 768 | 105,000 |
1997/02/24 | 749 | 770 | 741 | 770 | 28,000 |
1997/02/21 | 726 | 760 | 726 | 745 | 38,000 |
1997/02/20 | 704 | 715 | 702 | 715 | 226,000 |
1997/02/19 | 710 | 710 | 700 | 700 | 55,000 |
1997/02/18 | 710 | 715 | 694 | 703 | 234,000 |
1997/02/17 | 710 | 710 | 700 | 701 | 227,000 |
1997/02/14 | 726 | 728 | 710 | 710 | 66,000 |
1997/02/13 | 740 | 755 | 730 | 730 | 84,000 |
1997/02/12 | 740 | 741 | 740 | 740 | 41,000 |
1997/02/10 | 740 | 740 | 735 | 740 | 26,000 |
1997/02/07 | 740 | 740 | 730 | 730 | 51,000 |
1997/02/06 | 742 | 750 | 740 | 744 | 84,000 |
1997/02/05 | 769 | 769 | 740 | 740 | 75,000 |
1997/02/04 | 767 | 775 | 767 | 767 | 86,000 |
1997/02/03 | 775 | 775 | 774 | 775 | 22,000 |
1997/01/31 | 750 | 780 | 747 | 780 | 49,000 |
1997/01/30 | 765 | 765 | 751 | 755 | 40,000 |
1997/01/29 | 753 | 765 | 747 | 765 | 96,000 |
1997/01/28 | 763 | 763 | 748 | 753 | 81,000 |
1997/01/27 | 780 | 780 | 770 | 770 | 42,000 |
1997/01/24 | 790 | 791 | 782 | 785 | 308,000 |
1997/01/23 | 803 | 803 | 798 | 798 | 16,000 |
1997/01/22 | 797 | 807 | 795 | 804 | 100,000 |
1997/01/21 | 801 | 810 | 798 | 798 | 90,000 |
1997/01/20 | 800 | 805 | 800 | 801 | 77,000 |
1997/01/17 | 797 | 804 | 795 | 800 | 75,000 |
1997/01/16 | 820 | 820 | 796 | 803 | 46,000 |
1997/01/14 | 766 | 770 | 766 | 770 | 17,000 |
1997/01/13 | 758 | 770 | 757 | 770 | 74,000 |
1997/01/10 | 770 | 774 | 768 | 774 | 127,000 |
1997/01/09 | 777 | 777 | 761 | 762 | 49,000 |
1997/01/08 | 801 | 804 | 786 | 786 | 26,000 |
1997/01/07 | 804 | 805 | 803 | 804 | 76,000 |
1997/01/06 | 826 | 826 | 821 | 821 | 18,000 |