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
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

このページの先頭へ