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
2007/12/28 904 904 893 899 99,800
2007/12/27 896 924 891 909 297,700
2007/12/26 890 890 880 886 132,400
2007/12/25 885 891 881 886 197,800
2007/12/21 870 878 859 878 177,500
2007/12/20 872 875 863 865 113,100
2007/12/19 871 877 866 866 205,500
2007/12/18 855 878 852 867 203,900
2007/12/17 858 869 854 858 154,100
2007/12/14 869 882 868 875 282,800
2007/12/13 892 892 878 879 106,100
2007/12/12 885 893 876 892 216,500
2007/12/11 885 896 878 892 304,200
2007/12/10 878 878 863 865 249,600
2007/12/07 893 894 880 883 203,100
2007/12/06 884 884 875 876 214,300
2007/12/05 869 883 867 879 324,300
2007/12/04 860 865 855 859 158,900
2007/12/03 869 869 852 859 240,200
2007/11/30 865 865 854 859 184,000
2007/11/29 860 869 856 865 349,800
2007/11/28 860 860 851 859 247,300
2007/11/27 826 858 820 842 384,600
2007/11/26 866 866 838 842 283,500
2007/11/22 828 851 815 826 505,100
2007/11/21 836 850 829 836 357,700
2007/11/20 815 819 800 816 177,100
2007/11/19 817 821 810 816 161,900
2007/11/16 816 823 813 818 174,600
2007/11/15 812 827 812 820 259,800
2007/11/14 813 822 809 813 273,900
2007/11/13 811 826 801 811 421,200
2007/11/12 827 846 826 828 409,200
2007/11/09 836 850 823 846 476,100
2007/11/08 795 797 784 788 217,700
2007/11/07 829 830 815 815 161,600
2007/11/06 816 834 812 832 202,900
2007/11/05 826 831 820 825 137,600
2007/11/02 824 831 811 826 119,800
2007/11/01 810 829 804 829 215,600
2007/10/31 797 816 794 815 241,800
2007/10/30 788 792 783 790 104,800
2007/10/29 788 793 785 787 84,000
2007/10/26 786 795 786 789 82,600
2007/10/25 795 795 786 787 159,000
2007/10/24 792 793 782 785 124,600
2007/10/23 795 798 788 791 160,400
2007/10/22 800 804 784 795 222,400
2007/10/19 819 820 807 808 154,100
2007/10/18 817 825 815 823 96,900
2007/10/17 817 825 815 818 184,800
2007/10/16 826 832 815 818 142,200
2007/10/15 834 834 826 830 93,900
2007/10/12 834 838 825 825 118,400
2007/10/11 842 842 830 834 230,400
2007/10/10 850 850 821 822 403,700
2007/10/09 840 847 836 840 224,100
2007/10/05 839 842 833 834 115,300
2007/10/04 845 850 832 836 322,800
2007/10/03 860 866 845 852 489,400
2007/10/02 867 877 866 869 323,500
2007/10/01 850 858 842 854 250,700
2007/09/28 859 866 848 850 211,100
2007/09/27 860 870 843 856 346,800
2007/09/26 844 856 841 856 238,300
2007/09/25 853 853 825 841 296,700
2007/09/21 835 841 819 830 237,400
2007/09/20 843 851 826 834 221,900
2007/09/19 833 851 833 839 223,100
2007/09/18 843 851 819 823 346,900
2007/09/14 834 840 829 833 261,700
2007/09/13 835 838 828 833 195,700
2007/09/12 835 840 827 834 311,500
2007/09/11 820 831 813 826 312,300
2007/09/10 830 830 820 821 170,100
2007/09/07 833 845 831 835 432,300
2007/09/06 817 820 804 813 264,400
2007/09/05 840 842 823 827 251,600
2007/09/04 849 851 839 849 251,200
2007/09/03 856 857 841 847 135,600
2007/08/31 841 853 837 853 396,900
2007/08/30 840 844 832 841 156,200
2007/08/29 815 840 813 840 166,200
2007/08/28 844 854 837 845 146,000
2007/08/27 878 878 846 854 272,700
2007/08/24 836 836 820 828 309,200
2007/08/23 830 854 829 846 307,400
2007/08/22 816 828 808 822 299,100
2007/08/21 813 823 801 817 242,600
2007/08/20 835 838 811 812 335,400
2007/08/17 825 844 816 827 496,500
2007/08/16 832 837 806 809 507,400
2007/08/15 852 854 837 849 300,600
2007/08/14 850 856 846 852 191,400
2007/08/13 851 858 834 858 386,900
2007/08/10 857 877 843 852 669,300
2007/08/09 863 911 853 855 820,000
2007/08/08 852 856 849 853 330,300
2007/08/07 851 863 846 851 382,300
2007/08/06 870 871 843 847 658,800
2007/08/03 891 894 871 878 420,800
2007/08/02 895 897 881 894 218,800
2007/08/01 897 897 886 891 185,100
2007/07/31 892 900 881 896 237,000
2007/07/30 874 902 870 897 220,500
2007/07/27 894 896 873 884 309,100
2007/07/26 903 913 903 907 246,400
2007/07/25 914 921 905 913 726,000
2007/07/24 898 905 884 894 350,700
2007/07/23 911 915 898 898 218,700
2007/07/20 914 923 914 915 207,800
2007/07/19 905 917 905 914 198,000
2007/07/18 912 920 902 908 224,100
2007/07/17 927 927 912 914 206,700
2007/07/13 927 932 916 917 347,700
2007/07/12 933 936 925 927 169,200
2007/07/11 940 942 932 932 198,800
2007/07/10 938 941 931 935 184,400
2007/07/09 942 948 937 939 200,200
2007/07/06 965 965 938 942 391,000
2007/07/05 957 960 954 955 109,700
2007/07/04 955 960 955 957 113,300
2007/07/03 955 961 954 955 103,900
2007/07/02 965 965 956 959 162,700
2007/06/29 963 965 958 962 117,600
2007/06/28 960 964 958 962 177,000
2007/06/27 949 964 941 950 367,700
2007/06/26 945 949 936 943 157,800
2007/06/25 952 954 937 937 329,300
2007/06/22 942 946 942 943 128,400
2007/06/21 956 961 941 942 382,300
2007/06/20 949 962 947 961 188,000
2007/06/19 956 957 945 955 189,800
2007/06/18 946 954 939 950 271,400
2007/06/15 945 948 940 944 157,700
2007/06/14 935 943 935 942 117,600
2007/06/13 940 940 934 936 289,100
2007/06/12 955 955 937 940 180,700
2007/06/11 954 962 953 954 115,300
2007/06/08 952 952 943 952 317,600
2007/06/07 946 965 942 961 366,000
2007/06/06 951 955 935 941 239,800
2007/06/05 950 958 942 952 311,300
2007/06/04 962 962 944 952 182,500
2007/06/01 957 965 945 951 317,300
2007/05/31 940 950 940 949 254,300
2007/05/30 942 946 935 941 193,000
2007/05/29 931 943 926 939 204,300
2007/05/28 921 948 921 944 458,300
2007/05/25 945 949 915 919 536,400
2007/05/24 946 947 930 941 214,600
2007/05/23 934 951 934 947 263,100
2007/05/22 954 956 921 934 841,500
2007/05/21 915 951 915 949 850,900
2007/05/18 920 922 911 917 542,300
2007/05/17 930 934 916 918 904,700
2007/05/16 943 945 921 930 497,700
2007/05/15 977 978 942 944 576,900
2007/05/14 982 987 977 980 376,900
2007/05/11 980 988 970 979 689,400
2007/05/10 965 971 960 968 459,200
2007/05/09 962 969 960 964 286,300
2007/05/08 978 978 961 962 509,600
2007/05/07 972 978 970 973 256,400
2007/05/02 975 977 970 974 156,800
2007/05/01 980 988 975 978 161,200
2007/04/27 988 992 980 982 275,700
2007/04/26 979 990 979 989 202,600
2007/04/25 993 993 978 985 345,000
2007/04/24 977 985 970 980 402,700
2007/04/23 981 987 981 985 368,800
2007/04/20 991 991 981 991 479,100
2007/04/19 1,006 1,006 997 997 506,700
2007/04/18 978 1,002 977 999 391,900
2007/04/17 975 985 975 978 383,200
2007/04/16 985 987 977 979 349,100
2007/04/13 992 997 978 979 250,400
2007/04/12 997 1,000 991 992 109,000
2007/04/11 1,006 1,007 998 1,004 204,300
2007/04/10 999 1,012 997 1,009 215,200
2007/04/09 1,002 1,009 1,000 1,007 197,500
2007/04/06 999 1,001 992 997 216,200
2007/04/05 987 1,002 986 999 296,100
2007/04/04 989 994 984 987 194,600
2007/04/03 985 989 978 988 429,500
2007/04/02 987 997 983 984 339,800
2007/03/30 988 991 984 989 322,800
2007/03/29 994 994 984 987 359,600
2007/03/28 990 999 989 994 286,200
2007/03/27 991 993 985 986 208,800
2007/03/26 999 999 986 998 502,000
2007/03/23 993 1,003 990 998 369,000
2007/03/22 999 1,004 986 990 554,900
2007/03/20 1,001 1,006 992 993 411,200
2007/03/19 1,001 1,009 993 995 494,500
2007/03/16 1,001 1,009 998 1,000 672,700
2007/03/15 1,018 1,019 999 1,001 494,400
2007/03/14 1,015 1,020 1,010 1,013 330,000
2007/03/13 1,032 1,034 1,022 1,030 350,200
2007/03/12 1,009 1,034 1,009 1,031 389,600
2007/03/09 1,004 1,015 1,002 1,005 491,300
2007/03/08 1,010 1,010 1,000 1,005 325,100
2007/03/07 1,024 1,027 1,010 1,010 303,600
2007/03/06 1,001 1,009 994 1,005 243,000
2007/03/05 1,010 1,019 1,001 1,003 314,800
2007/03/02 1,035 1,035 1,020 1,021 261,300
2007/03/01 1,037 1,043 1,021 1,039 440,900
2007/02/28 1,025 1,045 1,020 1,044 247,600
2007/02/27 1,047 1,058 1,042 1,051 333,100
2007/02/26 1,058 1,069 1,051 1,057 404,600
2007/02/23 1,050 1,050 1,035 1,042 124,200
2007/02/22 1,041 1,052 1,038 1,049 280,300
2007/02/21 1,036 1,045 1,034 1,040 359,300
2007/02/20 1,037 1,041 1,026 1,036 264,100
2007/02/19 1,018 1,044 1,013 1,037 426,400
2007/02/16 1,020 1,023 1,012 1,018 496,900
2007/02/15 1,027 1,029 1,010 1,023 614,200
2007/02/14 1,030 1,030 1,007 1,007 589,800
2007/02/13 1,047 1,052 1,030 1,030 509,400
2007/02/09 1,035 1,065 1,035 1,058 367,900
2007/02/08 1,043 1,049 1,030 1,032 267,600
2007/02/07 1,051 1,054 1,039 1,042 269,900
2007/02/06 1,052 1,058 1,048 1,056 209,300
2007/02/05 1,063 1,065 1,051 1,060 164,100
2007/02/02 1,059 1,068 1,048 1,063 162,200
2007/02/01 1,040 1,059 1,038 1,059 140,300
2007/01/31 1,052 1,052 1,038 1,040 133,200
2007/01/30 1,057 1,058 1,044 1,052 87,700
2007/01/29 1,050 1,060 1,045 1,050 125,700
2007/01/26 1,040 1,044 1,035 1,038 130,600
2007/01/25 1,065 1,067 1,048 1,048 146,200
2007/01/24 1,044 1,066 1,044 1,051 221,500
2007/01/23 1,030 1,047 1,030 1,043 199,500
2007/01/22 1,043 1,043 1,030 1,032 153,900
2007/01/19 1,033 1,033 1,026 1,030 126,500
2007/01/18 1,025 1,033 1,020 1,024 197,700
2007/01/17 1,033 1,038 1,026 1,026 390,000
2007/01/16 1,045 1,045 1,037 1,040 138,500
2007/01/15 1,033 1,047 1,033 1,042 175,000
2007/01/12 1,033 1,043 1,031 1,033 280,700
2007/01/11 1,035 1,044 1,031 1,033 234,700
2007/01/10 1,055 1,055 1,034 1,034 194,900
2007/01/09 1,042 1,058 1,036 1,056 210,100
2007/01/05 1,046 1,060 1,035 1,038 283,000
2007/01/04 1,031 1,047 1,031 1,045 102,800

このページの先頭へ