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
1999/12/30 714 715 714 715 11,000
1999/12/29 720 720 713 714 27,000
1999/12/28 722 723 722 723 22,000
1999/12/27 750 750 720 725 26,000
1999/12/24 688 714 688 710 38,000
1999/12/22 685 693 685 689 41,000
1999/12/21 678 715 669 715 92,000
1999/12/20 736 740 658 658 119,000
1999/12/17 731 732 726 732 25,000
1999/12/16 749 749 730 732 46,000
1999/12/15 751 751 725 729 36,000
1999/12/14 723 731 723 731 76,000
1999/12/13 712 728 712 719 172,000
1999/12/10 728 742 728 742 97,000
1999/12/09 739 749 732 740 52,000
1999/12/08 735 748 721 728 122,000
1999/12/07 742 742 719 725 196,000
1999/12/06 750 760 742 742 55,000
1999/12/03 796 796 751 761 44,000
1999/12/02 770 789 750 766 142,000
1999/12/01 812 829 765 775 138,000
1999/11/30 824 825 800 812 146,000
1999/11/29 779 796 775 794 8,000
1999/11/26 771 777 770 771 89,000
1999/11/25 808 808 780 780 201,000
1999/11/24 789 789 760 789 64,000
1999/11/22 830 845 795 805 92,000
1999/11/19 829 830 820 820 77,000
1999/11/18 780 800 780 789 88,000
1999/11/17 726 780 725 780 118,000
1999/11/16 721 731 719 723 143,000
1999/11/15 789 790 760 761 104,000
1999/11/12 790 790 785 790 45,000
1999/11/11 801 825 795 795 120,000
1999/11/10 797 810 780 793 268,000
1999/11/09 845 855 845 847 121,000
1999/11/08 860 864 835 835 88,000
1999/11/05 871 877 870 874 15,000
1999/11/04 875 898 875 890 79,000
1999/11/02 870 876 865 875 158,000
1999/11/01 884 885 880 885 119,000
1999/10/29 858 890 858 875 110,000
1999/10/28 857 857 850 857 27,000
1999/10/27 860 861 857 858 31,000
1999/10/26 858 862 851 858 29,000
1999/10/25 845 858 839 858 46,000
1999/10/22 850 865 848 848 50,000
1999/10/21 871 875 865 865 29,000
1999/10/20 870 870 860 867 53,000
1999/10/19 880 880 860 864 43,000
1999/10/18 870 875 860 860 32,000
1999/10/15 896 900 892 895 67,000
1999/10/14 891 901 885 895 40,000
1999/10/13 927 930 891 891 122,000
1999/10/12 900 930 899 927 70,000
1999/10/08 887 890 855 858 161,000
1999/10/07 925 926 882 892 71,000
1999/10/06 940 940 921 935 29,000
1999/10/05 980 980 950 955 83,000
1999/10/04 940 952 940 950 41,000
1999/10/01 957 980 948 950 45,000
1999/09/30 935 955 932 955 103,000
1999/09/29 971 971 932 952 95,000
1999/09/28 979 985 970 981 89,000
1999/09/27 970 971 950 959 48,000
1999/09/24 998 998 918 918 88,000
1999/09/22 975 1,005 975 999 126,000
1999/09/21 984 985 972 975 70,000
1999/09/20 1,010 1,010 976 984 122,000
1999/09/17 980 1,018 960 1,005 224,000
1999/09/16 994 994 950 970 187,000
1999/09/14 974 990 955 989 313,000
1999/09/13 939 980 939 980 670,000
1999/09/10 930 940 917 930 410,000
1999/09/09 891 892 870 880 125,000
1999/09/08 905 905 880 889 148,000
1999/09/07 900 906 876 899 230,000
1999/09/06 887 895 885 890 85,000
1999/09/03 886 900 886 890 89,000
1999/09/02 913 914 880 881 128,000
1999/09/01 917 920 910 914 143,000
1999/08/31 911 914 907 908 40,000
1999/08/30 911 911 903 903 13,000
1999/08/27 901 915 901 907 70,000
1999/08/26 917 917 900 900 70,000
1999/08/25 919 919 909 911 213,000
1999/08/24 918 923 905 910 181,000
1999/08/23 881 925 881 904 319,000
1999/08/20 903 925 886 901 187,000
1999/08/19 887 900 873 900 130,000
1999/08/18 894 894 870 889 162,000
1999/08/17 880 898 872 874 98,000
1999/08/16 898 898 886 897 27,000
1999/08/13 886 886 880 883 9,000
1999/08/12 873 900 873 900 48,000
1999/08/11 870 880 870 871 31,000
1999/08/10 883 883 870 880 36,000
1999/08/09 910 910 881 897 56,000
1999/08/06 910 926 909 920 248,000
1999/08/05 920 928 904 914 105,000
1999/08/04 923 923 902 911 234,000
1999/08/03 908 936 905 919 604,000
1999/08/02 895 899 882 888 167,000
1999/07/30 869 905 869 875 430,000
1999/07/29 879 879 861 869 253,000
1999/07/28 867 883 850 881 498,000
1999/07/27 788 860 788 824 400,000
1999/07/26 785 793 785 785 70,000
1999/07/23 780 795 780 784 44,000
1999/07/22 835 835 781 800 68,000
1999/07/21 850 850 824 835 42,000
1999/07/19 835 858 826 853 318,000
1999/07/16 802 839 802 825 331,000
1999/07/15 814 814 795 801 172,000
1999/07/14 783 825 779 816 368,000
1999/07/13 762 779 762 779 58,000
1999/07/12 760 770 755 770 73,000
1999/07/09 752 779 750 779 43,000
1999/07/08 765 765 752 752 23,000
1999/07/07 763 771 763 764 30,000
1999/07/06 766 779 760 760 36,000
1999/07/05 782 782 756 765 13,000
1999/07/02 776 776 759 768 65,000
1999/07/01 743 779 743 779 56,000
1999/06/30 755 755 741 743 40,000
1999/06/29 755 765 750 753 17,000
1999/06/28 755 760 746 755 19,000
1999/06/25 755 755 745 745 40,000
1999/06/24 745 750 744 745 55,000
1999/06/23 751 756 744 750 114,000
1999/06/22 774 774 753 763 59,000
1999/06/21 768 790 764 764 107,000
1999/06/18 780 780 765 767 38,000
1999/06/17 785 785 775 775 21,000
1999/06/16 788 795 788 795 8,000
1999/06/15 780 789 778 789 33,000
1999/06/14 769 780 765 778 40,000
1999/06/11 789 789 742 745 209,000
1999/06/10 799 800 785 797 71,000
1999/06/09 778 799 778 785 42,000
1999/06/08 775 776 768 776 44,000
1999/06/07 765 766 762 765 101,000
1999/06/04 765 766 762 766 16,000
1999/06/03 768 768 762 765 17,000
1999/06/02 768 775 767 768 104,000
1999/06/01 778 778 750 765 37,000
1999/05/31 750 779 750 779 52,000
1999/05/28 780 780 765 774 53,000
1999/05/27 815 815 785 800 20,000
1999/05/26 813 818 809 818 90,000
1999/05/25 818 818 805 818 113,000
1999/05/24 819 820 812 815 123,000
1999/05/21 801 815 798 811 262,000
1999/05/20 829 829 790 791 176,000
1999/05/19 769 819 752 819 147,000
1999/05/18 750 770 749 767 130,000
1999/05/17 748 750 731 750 80,000
1999/05/14 770 770 745 745 154,000
1999/05/13 750 770 749 770 117,000
1999/05/12 750 755 750 755 13,000
1999/05/11 753 765 753 760 53,000
1999/05/10 755 756 748 753 22,000
1999/05/07 765 765 753 753 54,000
1999/05/06 760 760 755 760 15,000
1999/04/30 765 765 721 745 74,000
1999/04/28 785 788 760 760 187,000
1999/04/27 778 785 775 785 60,000
1999/04/26 776 776 774 774 23,000
1999/04/23 771 775 760 761 56,000
1999/04/22 761 780 761 775 65,000
1999/04/21 783 784 781 781 19,000
1999/04/20 773 775 773 775 26,000
1999/04/19 790 791 758 765 25,000
1999/04/16 809 809 800 800 70,000
1999/04/15 799 805 790 801 117,000
1999/04/14 785 789 782 789 25,000
1999/04/13 785 798 778 795 52,000
1999/04/12 785 795 785 791 52,000
1999/04/09 778 785 775 780 54,000
1999/04/08 774 788 771 778 47,000
1999/04/07 770 770 760 765 138,000
1999/04/06 780 780 750 750 74,000
1999/04/05 775 780 775 780 52,000
1999/04/02 774 776 770 775 61,000
1999/04/01 750 764 750 764 16,000
1999/03/31 768 768 750 764 23,000
1999/03/30 759 770 759 770 5,000
1999/03/29 770 775 755 758 17,000
1999/03/26 779 781 770 771 52,000
1999/03/25 773 773 743 743 80,000
1999/03/24 769 769 743 743 21,000
1999/03/23 800 800 731 743 35,000
1999/03/19 733 800 720 800 84,000
1999/03/18 770 780 745 745 31,000
1999/03/17 755 771 742 745 388,000
1999/03/16 760 783 750 770 110,000
1999/03/15 770 770 760 760 39,000
1999/03/12 775 775 747 747 63,000
1999/03/11 736 760 736 760 14,000
1999/03/10 763 768 738 768 18,000
1999/03/09 745 763 745 763 17,000
1999/03/08 750 767 750 765 37,000
1999/03/05 727 770 724 770 108,000
1999/03/04 710 742 710 742 93,000
1999/03/03 670 695 660 695 55,000
1999/03/02 693 693 680 680 26,000
1999/03/01 690 690 683 683 11,000
1999/02/26 710 714 696 696 53,000
1999/02/25 730 730 720 720 31,000
1999/02/24 733 733 721 730 75,000
1999/02/23 720 733 720 733 107,000
1999/02/22 703 720 700 720 154,000
1999/02/19 671 725 671 705 112,000
1999/02/18 682 690 672 672 113,000
1999/02/17 680 682 680 682 107,000
1999/02/16 680 685 680 682 49,000
1999/02/15 685 687 680 685 72,000
1999/02/12 685 685 655 667 36,000
1999/02/10 685 685 685 685 13,000
1999/02/09 675 676 665 665 37,000
1999/02/08 670 686 670 685 23,000
1999/02/05 700 700 659 670 70,000
1999/02/04 690 700 690 700 25,000
1999/02/03 686 690 686 690 24,000
1999/02/02 694 707 693 700 102,000
1999/02/01 695 695 693 693 7,000
1999/01/29 687 698 687 690 39,000
1999/01/28 689 690 682 687 39,000
1999/01/27 680 682 680 682 18,000
1999/01/26 689 689 685 685 14,000
1999/01/25 690 690 689 689 14,000
1999/01/22 668 679 668 679 10,000
1999/01/21 657 690 657 690 21,000
1999/01/20 689 689 655 655 4,000
1999/01/19 676 690 675 690 160,000
1999/01/18 670 680 670 678 31,000
1999/01/14 670 675 668 670 108,000
1999/01/13 669 680 653 680 74,000
1999/01/12 700 700 668 668 29,000
1999/01/11 682 684 681 682 26,000
1999/01/08 700 700 693 695 56,000
1999/01/07 710 717 703 703 256,000
1999/01/06 693 693 691 692 24,000
1999/01/05 686 700 676 693 80,000
1999/01/04 698 698 675 676 17,000

このページの先頭へ