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
2002/12/30 1,080 1,080 1,059 1,060 62,300
2002/12/27 1,065 1,084 1,065 1,080 118,700
2002/12/26 1,044 1,069 1,042 1,062 91,000
2002/12/25 1,055 1,055 1,038 1,044 134,200
2002/12/24 1,041 1,059 1,041 1,055 194,700
2002/12/20 1,080 1,080 1,035 1,073 134,200
2002/12/19 1,060 1,060 1,042 1,060 146,800
2002/12/18 1,061 1,065 1,057 1,061 113,800
2002/12/17 1,053 1,069 1,053 1,061 136,900
2002/12/16 1,072 1,072 1,052 1,052 162,300
2002/12/13 1,074 1,074 1,065 1,072 255,800
2002/12/12 1,070 1,070 1,045 1,062 95,700
2002/12/11 1,089 1,089 1,049 1,073 299,000
2002/12/10 1,068 1,098 1,060 1,092 185,800
2002/12/09 1,050 1,064 1,045 1,060 125,000
2002/12/06 1,053 1,053 1,036 1,044 189,400
2002/12/05 1,040 1,046 1,033 1,033 108,800
2002/12/04 1,036 1,049 1,032 1,040 105,100
2002/12/03 1,031 1,040 1,025 1,035 98,400
2002/12/02 1,050 1,050 1,017 1,032 83,400
2002/11/29 1,009 1,046 1,009 1,030 123,800
2002/11/28 1,041 1,049 1,028 1,028 63,800
2002/11/27 1,031 1,059 1,030 1,049 64,400
2002/11/26 1,055 1,055 1,032 1,032 60,700
2002/11/25 1,050 1,064 1,045 1,055 111,800
2002/11/22 1,020 1,032 1,010 1,032 115,000
2002/11/21 1,023 1,026 1,005 1,017 117,900
2002/11/20 1,005 1,024 1,000 1,008 175,200
2002/11/19 940 1,002 940 1,002 601,200
2002/11/18 988 996 930 940 410,100
2002/11/15 1,060 1,075 998 1,018 450,300
2002/11/14 1,079 1,086 1,071 1,076 99,800
2002/11/13 1,085 1,091 1,070 1,079 80,400
2002/11/12 1,090 1,110 1,088 1,110 118,100
2002/11/11 1,099 1,101 1,080 1,090 79,000
2002/11/08 1,100 1,107 1,094 1,100 51,400
2002/11/07 1,092 1,100 1,090 1,097 67,100
2002/11/06 1,130 1,130 1,086 1,091 78,200
2002/11/05 1,114 1,126 1,105 1,126 135,500
2002/11/01 1,096 1,105 1,081 1,105 57,500
2002/10/31 1,090 1,095 1,078 1,095 107,800
2002/10/30 1,065 1,093 1,065 1,082 157,800
2002/10/29 1,070 1,081 1,067 1,067 93,800
2002/10/28 1,100 1,100 1,067 1,082 160,300
2002/10/25 1,113 1,121 1,101 1,110 74,200
2002/10/24 1,119 1,128 1,095 1,097 139,800
2002/10/23 1,090 1,115 1,090 1,099 149,400
2002/10/22 1,124 1,131 1,101 1,106 118,600
2002/10/21 1,164 1,164 1,144 1,144 70,800
2002/10/18 1,146 1,158 1,146 1,146 71,500
2002/10/17 1,154 1,164 1,151 1,160 29,400
2002/10/16 1,160 1,161 1,141 1,145 200,900
2002/10/15 1,173 1,173 1,147 1,164 195,700
2002/10/11 1,169 1,170 1,150 1,154 64,000
2002/10/10 1,145 1,179 1,145 1,164 172,200
2002/10/09 1,160 1,164 1,142 1,145 146,200
2002/10/08 1,160 1,180 1,160 1,179 213,600
2002/10/07 1,189 1,195 1,154 1,156 377,600
2002/10/04 1,166 1,167 1,145 1,149 216,300
2002/10/03 1,236 1,237 1,181 1,186 167,400
2002/10/02 1,226 1,245 1,219 1,236 347,200
2002/10/01 1,198 1,218 1,196 1,206 132,600
2002/09/30 1,190 1,212 1,190 1,199 118,600
2002/09/27 1,200 1,200 1,193 1,198 191,700
2002/09/26 1,204 1,208 1,191 1,194 102,200
2002/09/25 1,190 1,214 1,185 1,207 282,100
2002/09/24 1,160 1,190 1,160 1,190 186,400
2002/09/20 1,160 1,180 1,160 1,177 196,900
2002/09/19 1,180 1,184 1,154 1,160 120,900
2002/09/18 1,180 1,180 1,134 1,151 199,200
2002/09/17 1,165 1,190 1,165 1,184 242,100
2002/09/13 1,130 1,143 1,129 1,142 164,100
2002/09/12 1,146 1,149 1,131 1,149 100,500
2002/09/11 1,148 1,150 1,130 1,150 114,700
2002/09/10 1,138 1,149 1,138 1,146 141,300
2002/09/09 1,130 1,137 1,119 1,132 91,100
2002/09/06 1,139 1,139 1,119 1,125 62,000
2002/09/05 1,135 1,135 1,115 1,122 106,800
2002/09/04 1,127 1,144 1,110 1,143 133,000
2002/09/03 1,141 1,141 1,115 1,115 115,800
2002/09/02 1,153 1,155 1,136 1,145 155,300
2002/08/30 1,152 1,152 1,121 1,139 99,000
2002/08/29 1,121 1,143 1,116 1,116 110,000
2002/08/28 1,132 1,137 1,130 1,136 91,600
2002/08/27 1,178 1,178 1,133 1,133 93,000
2002/08/26 1,170 1,178 1,160 1,172 80,800
2002/08/23 1,169 1,175 1,153 1,163 171,100
2002/08/22 1,163 1,171 1,152 1,169 181,100
2002/08/21 1,158 1,169 1,150 1,152 178,700
2002/08/20 1,169 1,178 1,149 1,178 278,700
2002/08/19 1,165 1,169 1,145 1,145 185,400
2002/08/16 1,141 1,154 1,141 1,151 193,200
2002/08/15 1,145 1,157 1,137 1,150 258,500
2002/08/14 1,134 1,140 1,120 1,127 204,800
2002/08/13 1,115 1,135 1,108 1,121 165,000
2002/08/12 1,100 1,130 1,095 1,115 207,100
2002/08/09 1,093 1,114 1,080 1,093 176,600
2002/08/08 1,100 1,120 1,092 1,093 369,300
2002/08/07 1,148 1,148 1,111 1,112 140,400
2002/08/06 1,138 1,148 1,107 1,148 214,400
2002/08/05 1,144 1,183 1,134 1,178 336,000
2002/08/02 1,109 1,139 1,100 1,124 247,100
2002/08/01 1,088 1,095 1,068 1,069 164,300
2002/07/31 1,120 1,121 1,087 1,087 194,700
2002/07/30 1,119 1,133 1,103 1,124 326,000
2002/07/29 1,070 1,085 1,050 1,060 139,100
2002/07/26 1,095 1,096 1,047 1,050 279,400
2002/07/25 1,096 1,100 1,063 1,096 147,200
2002/07/24 1,071 1,086 1,056 1,056 85,300
2002/07/23 1,100 1,101 1,065 1,071 139,800
2002/07/22 1,065 1,109 1,065 1,109 90,800
2002/07/19 1,100 1,100 1,071 1,072 201,600
2002/07/18 1,118 1,124 1,117 1,117 147,000
2002/07/17 1,122 1,140 1,122 1,135 83,300
2002/07/16 1,131 1,135 1,105 1,120 177,600
2002/07/15 1,161 1,161 1,140 1,157 86,400
2002/07/12 1,146 1,155 1,136 1,142 131,600
2002/07/11 1,161 1,162 1,124 1,136 121,900
2002/07/10 1,151 1,164 1,140 1,163 215,400
2002/07/09 1,163 1,173 1,146 1,170 265,800
2002/07/08 1,190 1,211 1,166 1,173 128,600
2002/07/05 1,206 1,206 1,185 1,197 140,400
2002/07/04 1,200 1,201 1,184 1,201 91,400
2002/07/03 1,190 1,205 1,186 1,202 313,100
2002/07/02 1,197 1,211 1,185 1,210 67,600
2002/07/01 1,199 1,223 1,199 1,215 355,100
2002/06/28 1,155 1,199 1,155 1,199 211,000
2002/06/27 1,137 1,157 1,125 1,155 143,000
2002/06/26 1,122 1,137 1,120 1,137 54,000
2002/06/25 1,145 1,145 1,120 1,122 49,000
2002/06/24 1,115 1,130 1,115 1,129 60,000
2002/06/21 1,125 1,137 1,124 1,125 82,000
2002/06/20 1,114 1,147 1,114 1,136 107,000
2002/06/19 1,160 1,170 1,137 1,137 117,000
2002/06/18 1,162 1,170 1,143 1,158 175,000
2002/06/17 1,170 1,170 1,109 1,139 120,000
2002/06/14 1,184 1,184 1,168 1,174 320,000
2002/06/13 1,185 1,185 1,172 1,172 191,000
2002/06/12 1,142 1,180 1,128 1,170 236,000
2002/06/11 1,180 1,180 1,160 1,162 113,000
2002/06/10 1,146 1,160 1,142 1,160 174,000
2002/06/07 1,133 1,145 1,113 1,139 180,000
2002/06/06 1,155 1,155 1,133 1,133 164,000
2002/06/05 1,130 1,149 1,130 1,138 75,000
2002/06/04 1,113 1,140 1,113 1,130 150,000
2002/06/03 1,136 1,143 1,132 1,133 72,000
2002/05/31 1,141 1,150 1,135 1,136 54,000
2002/05/30 1,160 1,160 1,141 1,141 92,000
2002/05/29 1,174 1,180 1,168 1,170 193,000
2002/05/28 1,175 1,194 1,173 1,194 84,000
2002/05/27 1,175 1,183 1,175 1,181 64,000
2002/05/24 1,190 1,200 1,172 1,200 303,000
2002/05/23 1,170 1,208 1,151 1,201 585,000
2002/05/22 1,120 1,160 1,119 1,151 447,000
2002/05/21 1,094 1,104 1,085 1,090 202,000
2002/05/20 1,081 1,089 1,080 1,081 112,000
2002/05/17 1,097 1,098 1,078 1,080 427,000
2002/05/16 1,094 1,120 1,092 1,102 238,000
2002/05/15 1,095 1,106 1,075 1,093 319,000
2002/05/14 1,089 1,089 1,064 1,089 306,000
2002/05/13 1,061 1,090 1,051 1,090 144,000
2002/05/10 1,077 1,082 1,059 1,059 254,000
2002/05/09 1,082 1,093 1,080 1,082 201,000
2002/05/08 1,070 1,080 1,067 1,076 106,000
2002/05/07 1,038 1,067 1,032 1,067 123,000
2002/05/02 1,035 1,041 1,025 1,040 76,000
2002/05/01 1,047 1,051 1,021 1,035 144,000
2002/04/30 1,052 1,053 1,035 1,036 141,000
2002/04/26 1,063 1,063 1,051 1,052 116,000
2002/04/25 1,068 1,068 1,051 1,061 157,000
2002/04/24 1,063 1,067 1,060 1,060 62,000
2002/04/23 1,065 1,066 1,058 1,062 129,000
2002/04/22 1,077 1,081 1,063 1,065 137,000
2002/04/19 1,075 1,077 1,067 1,074 172,000
2002/04/18 1,066 1,073 1,055 1,064 129,000
2002/04/17 1,063 1,068 1,057 1,060 114,000
2002/04/16 1,081 1,081 1,057 1,057 252,000
2002/04/15 1,072 1,072 1,051 1,061 213,000
2002/04/12 1,102 1,107 1,080 1,085 91,000
2002/04/11 1,095 1,114 1,095 1,103 125,000
2002/04/10 1,086 1,101 1,081 1,087 132,000
2002/04/09 1,097 1,116 1,086 1,086 134,000
2002/04/08 1,113 1,118 1,094 1,097 138,000
2002/04/05 1,130 1,142 1,095 1,108 123,000
2002/04/04 1,119 1,142 1,110 1,111 189,000
2002/04/03 1,082 1,120 1,082 1,101 103,000
2002/04/02 1,081 1,089 1,080 1,082 47,000
2002/04/01 1,086 1,090 1,080 1,081 97,000
2002/03/29 1,097 1,100 1,085 1,086 66,000
2002/03/28 1,095 1,095 1,077 1,089 98,000
2002/03/27 1,080 1,082 1,068 1,078 108,000
2002/03/26 1,072 1,101 1,072 1,090 65,000
2002/03/25 1,088 1,096 1,079 1,086 124,000
2002/03/22 1,090 1,104 1,080 1,097 75,000
2002/03/20 1,116 1,120 1,085 1,091 138,000
2002/03/19 1,087 1,120 1,080 1,120 88,000
2002/03/18 1,074 1,085 1,065 1,067 179,000
2002/03/15 1,077 1,085 1,060 1,070 156,000
2002/03/14 1,072 1,078 1,065 1,074 145,000
2002/03/13 1,075 1,123 1,075 1,091 216,000
2002/03/12 1,048 1,102 1,048 1,095 338,000
2002/03/11 1,071 1,080 1,042 1,047 257,000
2002/03/08 1,055 1,077 1,055 1,065 269,000
2002/03/07 1,115 1,115 1,066 1,079 110,000
2002/03/06 1,095 1,101 1,080 1,082 103,000
2002/03/05 1,103 1,118 1,095 1,095 133,000
2002/03/04 1,102 1,120 1,099 1,108 153,000
2002/03/01 1,132 1,155 1,093 1,113 128,000
2002/02/28 1,176 1,193 1,118 1,132 99,000
2002/02/27 1,131 1,159 1,130 1,159 134,000
2002/02/26 1,144 1,146 1,110 1,125 50,000
2002/02/25 1,155 1,159 1,141 1,144 42,000
2002/02/22 1,149 1,154 1,138 1,138 45,000
2002/02/21 1,117 1,154 1,110 1,154 55,000
2002/02/20 1,090 1,118 1,090 1,116 21,000
2002/02/19 1,132 1,132 1,106 1,110 95,000
2002/02/18 1,142 1,142 1,131 1,134 44,000
2002/02/15 1,143 1,161 1,140 1,158 105,000
2002/02/14 1,142 1,155 1,137 1,137 112,000
2002/02/13 1,125 1,155 1,120 1,140 150,000
2002/02/12 1,094 1,105 1,081 1,105 151,000
2002/02/08 1,090 1,090 1,074 1,074 148,000
2002/02/07 1,070 1,083 1,058 1,070 177,000
2002/02/06 1,100 1,102 1,068 1,071 173,000
2002/02/05 1,114 1,117 1,108 1,108 62,000
2002/02/04 1,133 1,133 1,110 1,117 158,000
2002/02/01 1,162 1,167 1,139 1,145 111,000
2002/01/31 1,164 1,187 1,164 1,167 65,000
2002/01/30 1,173 1,179 1,156 1,164 124,000
2002/01/29 1,186 1,195 1,175 1,178 93,000
2002/01/28 1,175 1,210 1,175 1,201 108,000
2002/01/25 1,199 1,199 1,182 1,191 107,000
2002/01/24 1,188 1,188 1,174 1,179 50,000
2002/01/23 1,191 1,210 1,172 1,172 103,000
2002/01/22 1,212 1,213 1,192 1,192 86,000
2002/01/21 1,250 1,250 1,218 1,228 116,000
2002/01/18 1,220 1,255 1,212 1,255 211,000
2002/01/17 1,177 1,194 1,175 1,180 220,000
2002/01/16 1,180 1,194 1,165 1,165 111,000
2002/01/15 1,222 1,222 1,184 1,185 97,000
2002/01/11 1,215 1,228 1,202 1,202 79,000
2002/01/10 1,231 1,249 1,190 1,197 132,000
2002/01/09 1,280 1,283 1,211 1,230 153,000
2002/01/08 1,297 1,309 1,290 1,300 100,000
2002/01/07 1,288 1,311 1,282 1,305 84,000
2002/01/04 1,289 1,289 1,265 1,268 32,000

このページの先頭へ