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 |
---|---|---|---|---|---|
2003/12/30 | 999 | 1,003 | 994 | 995 | 53,200 |
2003/12/29 | 1,004 | 1,008 | 995 | 999 | 112,200 |
2003/12/26 | 990 | 996 | 986 | 993 | 81,900 |
2003/12/25 | 1,000 | 1,005 | 993 | 996 | 192,300 |
2003/12/24 | 977 | 990 | 977 | 989 | 78,400 |
2003/12/22 | 983 | 988 | 964 | 987 | 126,700 |
2003/12/19 | 981 | 995 | 981 | 993 | 306,600 |
2003/12/18 | 976 | 989 | 976 | 988 | 379,800 |
2003/12/17 | 969 | 981 | 963 | 970 | 369,700 |
2003/12/16 | 960 | 963 | 955 | 958 | 317,400 |
2003/12/15 | 946 | 960 | 946 | 947 | 195,100 |
2003/12/12 | 938 | 946 | 933 | 941 | 359,100 |
2003/12/11 | 947 | 951 | 934 | 937 | 212,700 |
2003/12/10 | 940 | 945 | 934 | 938 | 158,600 |
2003/12/09 | 943 | 949 | 940 | 940 | 133,100 |
2003/12/08 | 933 | 945 | 932 | 936 | 115,900 |
2003/12/05 | 953 | 953 | 933 | 936 | 332,300 |
2003/12/04 | 950 | 961 | 946 | 950 | 212,700 |
2003/12/03 | 960 | 968 | 940 | 946 | 296,900 |
2003/12/02 | 975 | 977 | 955 | 959 | 238,600 |
2003/12/01 | 958 | 973 | 958 | 968 | 136,300 |
2003/11/28 | 954 | 960 | 950 | 958 | 162,400 |
2003/11/27 | 958 | 968 | 948 | 950 | 135,700 |
2003/11/26 | 965 | 975 | 946 | 968 | 126,500 |
2003/11/25 | 975 | 975 | 956 | 964 | 180,700 |
2003/11/21 | 959 | 960 | 947 | 955 | 82,700 |
2003/11/20 | 941 | 960 | 941 | 958 | 143,800 |
2003/11/19 | 928 | 962 | 925 | 937 | 155,800 |
2003/11/18 | 935 | 944 | 924 | 939 | 123,100 |
2003/11/17 | 953 | 967 | 942 | 944 | 280,700 |
2003/11/14 | 942 | 963 | 942 | 952 | 125,500 |
2003/11/13 | 942 | 949 | 935 | 947 | 57,700 |
2003/11/12 | 935 | 943 | 930 | 933 | 50,300 |
2003/11/11 | 945 | 952 | 925 | 930 | 248,600 |
2003/11/10 | 943 | 953 | 941 | 946 | 44,000 |
2003/11/07 | 945 | 955 | 943 | 947 | 92,600 |
2003/11/06 | 961 | 968 | 938 | 938 | 118,500 |
2003/11/05 | 970 | 975 | 956 | 956 | 170,900 |
2003/11/04 | 953 | 970 | 953 | 967 | 110,500 |
2003/10/31 | 946 | 961 | 945 | 946 | 64,300 |
2003/10/30 | 943 | 956 | 941 | 950 | 87,700 |
2003/10/29 | 951 | 956 | 940 | 942 | 139,000 |
2003/10/28 | 946 | 955 | 940 | 940 | 192,300 |
2003/10/27 | 945 | 959 | 935 | 956 | 229,300 |
2003/10/24 | 950 | 959 | 938 | 945 | 206,000 |
2003/10/23 | 965 | 970 | 945 | 945 | 167,700 |
2003/10/22 | 993 | 994 | 978 | 981 | 222,500 |
2003/10/21 | 999 | 1,010 | 996 | 996 | 149,200 |
2003/10/20 | 999 | 1,010 | 987 | 994 | 162,500 |
2003/10/17 | 1,000 | 1,028 | 997 | 999 | 154,500 |
2003/10/16 | 1,001 | 1,002 | 985 | 990 | 88,600 |
2003/10/15 | 1,019 | 1,019 | 995 | 998 | 167,400 |
2003/10/14 | 1,022 | 1,030 | 998 | 1,003 | 148,100 |
2003/10/10 | 1,033 | 1,034 | 1,017 | 1,019 | 249,800 |
2003/10/09 | 1,010 | 1,030 | 1,010 | 1,013 | 110,900 |
2003/10/08 | 1,038 | 1,039 | 1,015 | 1,016 | 137,700 |
2003/10/07 | 1,020 | 1,032 | 1,010 | 1,018 | 66,600 |
2003/10/06 | 1,050 | 1,050 | 1,019 | 1,026 | 82,000 |
2003/10/03 | 1,042 | 1,046 | 1,022 | 1,033 | 177,700 |
2003/10/02 | 1,001 | 1,028 | 1,001 | 1,022 | 85,000 |
2003/10/01 | 988 | 1,010 | 988 | 995 | 219,300 |
2003/09/30 | 984 | 1,000 | 979 | 994 | 235,600 |
2003/09/29 | 1,011 | 1,011 | 976 | 983 | 205,000 |
2003/09/26 | 1,030 | 1,040 | 1,019 | 1,025 | 104,800 |
2003/09/25 | 1,050 | 1,065 | 1,041 | 1,042 | 355,700 |
2003/09/24 | 1,016 | 1,060 | 1,016 | 1,038 | 260,600 |
2003/09/22 | 1,050 | 1,050 | 1,028 | 1,036 | 267,200 |
2003/09/19 | 1,050 | 1,055 | 1,041 | 1,050 | 326,000 |
2003/09/18 | 1,053 | 1,058 | 1,039 | 1,049 | 424,300 |
2003/09/17 | 1,015 | 1,062 | 1,011 | 1,054 | 911,800 |
2003/09/16 | 1,001 | 1,010 | 993 | 1,000 | 316,600 |
2003/09/12 | 988 | 1,001 | 980 | 1,000 | 468,400 |
2003/09/11 | 985 | 985 | 969 | 971 | 194,500 |
2003/09/10 | 982 | 1,002 | 982 | 990 | 170,300 |
2003/09/09 | 1,010 | 1,011 | 981 | 981 | 265,400 |
2003/09/08 | 985 | 1,015 | 985 | 1,006 | 319,500 |
2003/09/05 | 984 | 995 | 981 | 990 | 190,500 |
2003/09/04 | 992 | 994 | 979 | 979 | 280,300 |
2003/09/03 | 984 | 997 | 965 | 992 | 381,600 |
2003/09/02 | 969 | 990 | 962 | 977 | 685,700 |
2003/09/01 | 941 | 961 | 941 | 955 | 203,300 |
2003/08/29 | 939 | 944 | 935 | 940 | 79,300 |
2003/08/28 | 936 | 941 | 934 | 936 | 179,300 |
2003/08/27 | 940 | 945 | 933 | 935 | 191,800 |
2003/08/26 | 945 | 945 | 936 | 936 | 121,800 |
2003/08/25 | 941 | 944 | 931 | 937 | 144,000 |
2003/08/22 | 938 | 938 | 930 | 931 | 226,000 |
2003/08/21 | 945 | 945 | 938 | 938 | 158,200 |
2003/08/20 | 933 | 943 | 931 | 942 | 191,200 |
2003/08/19 | 940 | 944 | 928 | 933 | 290,500 |
2003/08/18 | 938 | 946 | 935 | 938 | 235,300 |
2003/08/15 | 947 | 947 | 934 | 934 | 279,300 |
2003/08/14 | 955 | 956 | 948 | 949 | 223,000 |
2003/08/13 | 960 | 960 | 946 | 954 | 401,900 |
2003/08/12 | 950 | 963 | 938 | 960 | 170,200 |
2003/08/11 | 970 | 972 | 961 | 965 | 111,400 |
2003/08/08 | 971 | 975 | 953 | 968 | 213,000 |
2003/08/07 | 960 | 975 | 957 | 972 | 208,800 |
2003/08/06 | 946 | 958 | 940 | 951 | 153,000 |
2003/08/05 | 946 | 946 | 938 | 939 | 161,400 |
2003/08/04 | 939 | 949 | 935 | 940 | 165,300 |
2003/08/01 | 930 | 938 | 928 | 930 | 182,200 |
2003/07/31 | 935 | 937 | 929 | 930 | 94,100 |
2003/07/30 | 929 | 936 | 927 | 927 | 59,600 |
2003/07/29 | 932 | 939 | 927 | 927 | 147,100 |
2003/07/28 | 940 | 945 | 930 | 942 | 93,800 |
2003/07/25 | 935 | 936 | 927 | 932 | 174,300 |
2003/07/24 | 930 | 935 | 925 | 925 | 175,200 |
2003/07/23 | 927 | 934 | 924 | 934 | 187,000 |
2003/07/22 | 927 | 934 | 925 | 926 | 146,500 |
2003/07/18 | 925 | 932 | 923 | 925 | 144,900 |
2003/07/17 | 922 | 938 | 922 | 935 | 133,200 |
2003/07/16 | 925 | 937 | 925 | 928 | 156,000 |
2003/07/15 | 942 | 946 | 926 | 926 | 181,400 |
2003/07/14 | 934 | 950 | 934 | 938 | 110,500 |
2003/07/11 | 940 | 950 | 930 | 930 | 120,500 |
2003/07/10 | 930 | 946 | 928 | 942 | 156,900 |
2003/07/09 | 926 | 930 | 922 | 925 | 149,600 |
2003/07/08 | 938 | 940 | 921 | 926 | 173,700 |
2003/07/07 | 937 | 938 | 928 | 929 | 107,200 |
2003/07/04 | 936 | 943 | 933 | 937 | 173,700 |
2003/07/03 | 943 | 945 | 930 | 930 | 136,800 |
2003/07/02 | 942 | 949 | 920 | 938 | 510,000 |
2003/07/01 | 942 | 945 | 940 | 942 | 113,500 |
2003/06/30 | 956 | 956 | 937 | 938 | 131,100 |
2003/06/27 | 946 | 952 | 940 | 946 | 106,800 |
2003/06/26 | 949 | 955 | 937 | 942 | 94,600 |
2003/06/25 | 949 | 957 | 941 | 949 | 212,300 |
2003/06/24 | 935 | 939 | 930 | 931 | 271,200 |
2003/06/23 | 940 | 940 | 931 | 935 | 170,400 |
2003/06/20 | 936 | 950 | 933 | 934 | 202,000 |
2003/06/19 | 945 | 945 | 937 | 938 | 165,500 |
2003/06/18 | 945 | 965 | 935 | 941 | 325,000 |
2003/06/17 | 961 | 967 | 942 | 945 | 245,600 |
2003/06/16 | 953 | 964 | 952 | 959 | 150,000 |
2003/06/13 | 945 | 960 | 935 | 943 | 656,600 |
2003/06/12 | 971 | 978 | 965 | 965 | 244,400 |
2003/06/11 | 973 | 991 | 966 | 970 | 183,500 |
2003/06/10 | 972 | 981 | 972 | 972 | 170,400 |
2003/06/09 | 979 | 995 | 971 | 971 | 174,200 |
2003/06/06 | 1,000 | 1,003 | 975 | 978 | 146,300 |
2003/06/05 | 993 | 1,009 | 993 | 1,000 | 74,000 |
2003/06/04 | 991 | 997 | 987 | 992 | 82,100 |
2003/06/03 | 983 | 1,008 | 982 | 1,001 | 142,900 |
2003/06/02 | 980 | 989 | 973 | 982 | 150,700 |
2003/05/30 | 980 | 985 | 970 | 970 | 170,700 |
2003/05/29 | 990 | 990 | 971 | 988 | 250,300 |
2003/05/28 | 1,006 | 1,013 | 995 | 995 | 93,500 |
2003/05/27 | 1,000 | 1,010 | 994 | 996 | 118,400 |
2003/05/26 | 1,007 | 1,019 | 995 | 1,000 | 127,800 |
2003/05/23 | 1,000 | 1,007 | 987 | 987 | 233,600 |
2003/05/22 | 1,010 | 1,020 | 992 | 1,001 | 179,600 |
2003/05/21 | 997 | 1,016 | 989 | 989 | 206,500 |
2003/05/20 | 970 | 1,000 | 969 | 998 | 162,200 |
2003/05/19 | 1,000 | 1,001 | 960 | 960 | 276,400 |
2003/05/16 | 1,028 | 1,029 | 1,016 | 1,020 | 136,400 |
2003/05/15 | 1,047 | 1,050 | 1,013 | 1,028 | 212,800 |
2003/05/14 | 1,048 | 1,055 | 1,035 | 1,035 | 128,600 |
2003/05/13 | 1,056 | 1,059 | 1,030 | 1,053 | 194,000 |
2003/05/12 | 1,044 | 1,050 | 1,042 | 1,050 | 142,100 |
2003/05/09 | 1,007 | 1,041 | 1,000 | 1,040 | 223,100 |
2003/05/08 | 1,000 | 1,020 | 1,000 | 1,001 | 121,900 |
2003/05/07 | 1,013 | 1,013 | 1,002 | 1,007 | 99,400 |
2003/05/06 | 1,012 | 1,019 | 1,005 | 1,005 | 119,300 |
2003/05/02 | 1,016 | 1,016 | 998 | 1,011 | 95,700 |
2003/05/01 | 980 | 1,015 | 976 | 1,015 | 180,900 |
2003/04/30 | 941 | 973 | 941 | 966 | 137,600 |
2003/04/28 | 965 | 965 | 941 | 941 | 89,900 |
2003/04/25 | 959 | 980 | 950 | 970 | 226,600 |
2003/04/24 | 963 | 970 | 947 | 949 | 143,800 |
2003/04/23 | 949 | 959 | 915 | 953 | 228,400 |
2003/04/22 | 962 | 975 | 947 | 963 | 187,700 |
2003/04/21 | 943 | 978 | 935 | 962 | 282,600 |
2003/04/18 | 930 | 930 | 923 | 923 | 90,600 |
2003/04/17 | 910 | 930 | 910 | 920 | 228,000 |
2003/04/16 | 929 | 930 | 909 | 909 | 179,800 |
2003/04/15 | 922 | 937 | 907 | 911 | 255,700 |
2003/04/14 | 936 | 950 | 913 | 924 | 93,800 |
2003/04/11 | 935 | 937 | 929 | 935 | 191,100 |
2003/04/10 | 932 | 936 | 916 | 935 | 264,300 |
2003/04/09 | 947 | 947 | 932 | 936 | 193,400 |
2003/04/08 | 963 | 963 | 946 | 948 | 119,400 |
2003/04/07 | 958 | 964 | 955 | 964 | 43,800 |
2003/04/04 | 963 | 976 | 955 | 965 | 125,600 |
2003/04/03 | 980 | 980 | 951 | 953 | 99,800 |
2003/04/02 | 971 | 975 | 953 | 975 | 102,600 |
2003/04/01 | 950 | 955 | 947 | 951 | 68,500 |
2003/03/31 | 958 | 960 | 946 | 946 | 77,600 |
2003/03/28 | 968 | 969 | 955 | 964 | 147,600 |
2003/03/27 | 958 | 966 | 952 | 958 | 148,700 |
2003/03/26 | 990 | 990 | 954 | 968 | 92,200 |
2003/03/25 | 988 | 989 | 978 | 984 | 55,600 |
2003/03/24 | 980 | 1,000 | 977 | 989 | 90,200 |
2003/03/20 | 965 | 983 | 952 | 981 | 107,100 |
2003/03/19 | 960 | 965 | 950 | 961 | 65,000 |
2003/03/18 | 989 | 989 | 958 | 959 | 109,400 |
2003/03/17 | 986 | 990 | 980 | 984 | 90,800 |
2003/03/14 | 988 | 988 | 972 | 976 | 228,300 |
2003/03/13 | 989 | 994 | 982 | 987 | 42,300 |
2003/03/12 | 1,000 | 1,010 | 989 | 989 | 86,100 |
2003/03/11 | 975 | 1,005 | 974 | 999 | 91,900 |
2003/03/10 | 970 | 979 | 970 | 972 | 66,200 |
2003/03/07 | 990 | 999 | 980 | 992 | 169,600 |
2003/03/06 | 976 | 997 | 968 | 996 | 150,900 |
2003/03/05 | 970 | 978 | 958 | 967 | 106,400 |
2003/03/04 | 969 | 978 | 966 | 974 | 57,400 |
2003/03/03 | 950 | 966 | 950 | 966 | 73,700 |
2003/02/28 | 965 | 973 | 953 | 957 | 121,100 |
2003/02/27 | 970 | 973 | 958 | 967 | 182,700 |
2003/02/26 | 980 | 988 | 971 | 971 | 197,500 |
2003/02/25 | 980 | 980 | 963 | 974 | 127,400 |
2003/02/24 | 980 | 985 | 970 | 975 | 203,800 |
2003/02/21 | 997 | 1,002 | 979 | 980 | 195,200 |
2003/02/20 | 1,005 | 1,010 | 995 | 1,006 | 87,700 |
2003/02/19 | 1,004 | 1,013 | 1,000 | 1,000 | 92,000 |
2003/02/18 | 998 | 1,015 | 987 | 1,003 | 249,100 |
2003/02/17 | 1,025 | 1,036 | 995 | 1,008 | 238,000 |
2003/02/14 | 1,020 | 1,045 | 1,018 | 1,045 | 242,300 |
2003/02/13 | 1,015 | 1,018 | 1,010 | 1,018 | 195,700 |
2003/02/12 | 1,001 | 1,015 | 989 | 1,015 | 137,100 |
2003/02/10 | 1,009 | 1,016 | 1,005 | 1,016 | 97,500 |
2003/02/07 | 998 | 1,017 | 991 | 1,008 | 174,900 |
2003/02/06 | 1,002 | 1,002 | 985 | 985 | 180,900 |
2003/02/05 | 1,009 | 1,015 | 987 | 1,001 | 139,500 |
2003/02/04 | 1,015 | 1,015 | 997 | 999 | 88,100 |
2003/02/03 | 998 | 1,006 | 992 | 1,000 | 120,400 |
2003/01/31 | 989 | 1,002 | 970 | 988 | 201,900 |
2003/01/30 | 982 | 985 | 955 | 983 | 166,800 |
2003/01/29 | 977 | 983 | 971 | 972 | 191,400 |
2003/01/28 | 995 | 1,004 | 969 | 976 | 239,800 |
2003/01/27 | 991 | 1,027 | 991 | 996 | 289,400 |
2003/01/24 | 1,020 | 1,022 | 985 | 990 | 532,400 |
2003/01/23 | 1,020 | 1,030 | 1,015 | 1,017 | 383,200 |
2003/01/22 | 1,053 | 1,054 | 1,008 | 1,019 | 288,400 |
2003/01/21 | 1,070 | 1,071 | 1,062 | 1,062 | 63,100 |
2003/01/20 | 1,060 | 1,079 | 1,060 | 1,079 | 84,500 |
2003/01/17 | 1,070 | 1,080 | 1,060 | 1,062 | 77,500 |
2003/01/16 | 1,086 | 1,090 | 1,064 | 1,090 | 88,400 |
2003/01/15 | 1,099 | 1,107 | 1,079 | 1,106 | 56,500 |
2003/01/14 | 1,090 | 1,100 | 1,090 | 1,098 | 60,600 |
2003/01/10 | 1,100 | 1,105 | 1,093 | 1,100 | 44,500 |
2003/01/09 | 1,079 | 1,099 | 1,078 | 1,099 | 35,100 |
2003/01/08 | 1,099 | 1,104 | 1,089 | 1,089 | 57,100 |
2003/01/07 | 1,100 | 1,100 | 1,089 | 1,095 | 64,200 |
2003/01/06 | 1,075 | 1,090 | 1,075 | 1,089 | 31,100 |