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 |
---|---|---|---|---|---|
2011/12/30 | 1,098 | 1,105 | 1,091 | 1,101 | 66,100 |
2011/12/29 | 1,087 | 1,097 | 1,080 | 1,091 | 96,200 |
2011/12/28 | 1,114 | 1,114 | 1,091 | 1,097 | 103,400 |
2011/12/27 | 1,094 | 1,105 | 1,085 | 1,104 | 103,100 |
2011/12/26 | 1,135 | 1,135 | 1,111 | 1,111 | 64,800 |
2011/12/22 | 1,105 | 1,115 | 1,090 | 1,109 | 166,900 |
2011/12/21 | 1,100 | 1,100 | 1,088 | 1,099 | 112,200 |
2011/12/20 | 1,106 | 1,106 | 1,093 | 1,098 | 116,800 |
2011/12/19 | 1,081 | 1,094 | 1,077 | 1,093 | 100,300 |
2011/12/16 | 1,095 | 1,103 | 1,081 | 1,083 | 152,700 |
2011/12/15 | 1,089 | 1,095 | 1,085 | 1,089 | 89,900 |
2011/12/14 | 1,104 | 1,111 | 1,093 | 1,094 | 160,600 |
2011/12/13 | 1,117 | 1,117 | 1,102 | 1,109 | 154,400 |
2011/12/12 | 1,115 | 1,122 | 1,108 | 1,116 | 152,000 |
2011/12/09 | 1,100 | 1,115 | 1,094 | 1,109 | 157,700 |
2011/12/08 | 1,102 | 1,110 | 1,093 | 1,108 | 116,200 |
2011/12/07 | 1,097 | 1,110 | 1,075 | 1,109 | 317,400 |
2011/12/06 | 1,100 | 1,102 | 1,083 | 1,097 | 255,600 |
2011/12/05 | 1,086 | 1,106 | 1,082 | 1,103 | 143,700 |
2011/12/02 | 1,102 | 1,103 | 1,074 | 1,085 | 222,700 |
2011/12/01 | 1,105 | 1,107 | 1,077 | 1,081 | 234,800 |
2011/11/30 | 1,089 | 1,101 | 1,083 | 1,101 | 202,200 |
2011/11/29 | 1,082 | 1,087 | 1,075 | 1,084 | 198,800 |
2011/11/28 | 1,090 | 1,090 | 1,073 | 1,075 | 172,200 |
2011/11/25 | 1,080 | 1,089 | 1,070 | 1,071 | 211,000 |
2011/11/24 | 1,067 | 1,082 | 1,062 | 1,070 | 216,300 |
2011/11/22 | 1,068 | 1,079 | 1,066 | 1,075 | 155,300 |
2011/11/21 | 1,065 | 1,078 | 1,063 | 1,069 | 315,000 |
2011/11/18 | 1,072 | 1,085 | 1,072 | 1,076 | 141,000 |
2011/11/17 | 1,090 | 1,092 | 1,070 | 1,080 | 181,000 |
2011/11/16 | 1,096 | 1,102 | 1,091 | 1,094 | 161,400 |
2011/11/15 | 1,101 | 1,106 | 1,094 | 1,099 | 107,100 |
2011/11/14 | 1,097 | 1,106 | 1,092 | 1,104 | 121,900 |
2011/11/11 | 1,103 | 1,121 | 1,092 | 1,096 | 194,500 |
2011/11/10 | 1,107 | 1,122 | 1,100 | 1,106 | 286,900 |
2011/11/09 | 1,120 | 1,123 | 1,104 | 1,119 | 371,500 |
2011/11/08 | 1,090 | 1,110 | 1,089 | 1,103 | 296,600 |
2011/11/07 | 1,092 | 1,116 | 1,088 | 1,098 | 472,600 |
2011/11/04 | 1,090 | 1,092 | 1,080 | 1,082 | 230,600 |
2011/11/02 | 1,098 | 1,111 | 1,077 | 1,088 | 231,200 |
2011/11/01 | 1,118 | 1,127 | 1,105 | 1,110 | 175,200 |
2011/10/31 | 1,126 | 1,128 | 1,108 | 1,119 | 220,500 |
2011/10/28 | 1,102 | 1,127 | 1,093 | 1,125 | 381,000 |
2011/10/27 | 1,102 | 1,103 | 1,087 | 1,093 | 203,900 |
2011/10/26 | 1,114 | 1,118 | 1,100 | 1,104 | 148,400 |
2011/10/25 | 1,128 | 1,132 | 1,111 | 1,114 | 192,500 |
2011/10/24 | 1,135 | 1,148 | 1,119 | 1,119 | 279,300 |
2011/10/21 | 1,144 | 1,149 | 1,133 | 1,138 | 185,700 |
2011/10/20 | 1,135 | 1,147 | 1,130 | 1,144 | 227,600 |
2011/10/19 | 1,140 | 1,144 | 1,127 | 1,135 | 180,200 |
2011/10/18 | 1,126 | 1,134 | 1,118 | 1,131 | 303,200 |
2011/10/17 | 1,140 | 1,144 | 1,121 | 1,136 | 385,600 |
2011/10/14 | 1,144 | 1,154 | 1,135 | 1,142 | 534,400 |
2011/10/13 | 1,163 | 1,174 | 1,152 | 1,170 | 373,200 |
2011/10/12 | 1,193 | 1,198 | 1,166 | 1,172 | 481,400 |
2011/10/11 | 1,162 | 1,219 | 1,161 | 1,197 | 647,700 |
2011/10/07 | 1,241 | 1,257 | 1,215 | 1,222 | 326,400 |
2011/10/06 | 1,276 | 1,296 | 1,243 | 1,248 | 457,800 |
2011/10/05 | 1,304 | 1,318 | 1,289 | 1,306 | 214,700 |
2011/10/04 | 1,307 | 1,336 | 1,306 | 1,332 | 378,500 |
2011/10/03 | 1,267 | 1,309 | 1,263 | 1,306 | 227,700 |
2011/09/30 | 1,272 | 1,290 | 1,254 | 1,282 | 455,000 |
2011/09/29 | 1,283 | 1,297 | 1,259 | 1,271 | 452,300 |
2011/09/28 | 1,276 | 1,311 | 1,274 | 1,309 | 348,200 |
2011/09/27 | 1,303 | 1,303 | 1,285 | 1,302 | 253,300 |
2011/09/26 | 1,266 | 1,314 | 1,266 | 1,306 | 715,800 |
2011/09/22 | 1,220 | 1,258 | 1,212 | 1,254 | 226,500 |
2011/09/21 | 1,218 | 1,234 | 1,215 | 1,229 | 156,200 |
2011/09/20 | 1,249 | 1,249 | 1,216 | 1,229 | 226,400 |
2011/09/16 | 1,246 | 1,253 | 1,229 | 1,250 | 261,300 |
2011/09/15 | 1,248 | 1,248 | 1,227 | 1,235 | 159,300 |
2011/09/14 | 1,251 | 1,259 | 1,242 | 1,248 | 123,700 |
2011/09/13 | 1,267 | 1,267 | 1,247 | 1,254 | 185,600 |
2011/09/12 | 1,268 | 1,268 | 1,248 | 1,251 | 228,400 |
2011/09/09 | 1,243 | 1,273 | 1,239 | 1,269 | 432,300 |
2011/09/08 | 1,218 | 1,232 | 1,208 | 1,230 | 180,000 |
2011/09/07 | 1,220 | 1,224 | 1,200 | 1,212 | 148,000 |
2011/09/06 | 1,212 | 1,231 | 1,208 | 1,213 | 185,900 |
2011/09/05 | 1,198 | 1,209 | 1,195 | 1,209 | 91,300 |
2011/09/02 | 1,208 | 1,213 | 1,195 | 1,206 | 208,900 |
2011/09/01 | 1,226 | 1,235 | 1,213 | 1,221 | 118,300 |
2011/08/31 | 1,206 | 1,225 | 1,194 | 1,222 | 205,200 |
2011/08/30 | 1,226 | 1,226 | 1,207 | 1,214 | 135,700 |
2011/08/29 | 1,208 | 1,219 | 1,196 | 1,209 | 420,400 |
2011/08/26 | 1,226 | 1,226 | 1,199 | 1,211 | 245,900 |
2011/08/25 | 1,246 | 1,246 | 1,210 | 1,210 | 216,700 |
2011/08/24 | 1,239 | 1,245 | 1,230 | 1,241 | 241,600 |
2011/08/23 | 1,216 | 1,242 | 1,215 | 1,229 | 433,300 |
2011/08/22 | 1,200 | 1,210 | 1,194 | 1,201 | 262,000 |
2011/08/19 | 1,187 | 1,209 | 1,187 | 1,200 | 162,600 |
2011/08/18 | 1,201 | 1,206 | 1,196 | 1,206 | 95,700 |
2011/08/17 | 1,190 | 1,209 | 1,190 | 1,206 | 152,900 |
2011/08/16 | 1,209 | 1,219 | 1,200 | 1,208 | 160,900 |
2011/08/15 | 1,232 | 1,236 | 1,203 | 1,218 | 166,700 |
2011/08/12 | 1,238 | 1,239 | 1,211 | 1,227 | 326,000 |
2011/08/11 | 1,178 | 1,237 | 1,177 | 1,230 | 523,800 |
2011/08/10 | 1,175 | 1,187 | 1,151 | 1,184 | 310,800 |
2011/08/09 | 1,136 | 1,157 | 1,126 | 1,150 | 373,400 |
2011/08/08 | 1,152 | 1,170 | 1,143 | 1,159 | 228,900 |
2011/08/05 | 1,150 | 1,170 | 1,144 | 1,167 | 221,700 |
2011/08/04 | 1,170 | 1,186 | 1,165 | 1,180 | 162,900 |
2011/08/03 | 1,161 | 1,182 | 1,161 | 1,175 | 206,300 |
2011/08/02 | 1,173 | 1,187 | 1,165 | 1,185 | 122,900 |
2011/08/01 | 1,168 | 1,185 | 1,166 | 1,184 | 185,400 |
2011/07/29 | 1,181 | 1,192 | 1,176 | 1,176 | 130,800 |
2011/07/28 | 1,191 | 1,193 | 1,182 | 1,190 | 113,900 |
2011/07/27 | 1,204 | 1,212 | 1,180 | 1,205 | 163,700 |
2011/07/26 | 1,201 | 1,217 | 1,199 | 1,204 | 162,200 |
2011/07/25 | 1,202 | 1,212 | 1,199 | 1,208 | 180,600 |
2011/07/22 | 1,198 | 1,202 | 1,194 | 1,198 | 129,500 |
2011/07/21 | 1,207 | 1,211 | 1,185 | 1,195 | 191,500 |
2011/07/20 | 1,219 | 1,219 | 1,204 | 1,206 | 101,900 |
2011/07/19 | 1,218 | 1,218 | 1,202 | 1,210 | 186,700 |
2011/07/15 | 1,216 | 1,221 | 1,208 | 1,218 | 161,500 |
2011/07/14 | 1,222 | 1,227 | 1,215 | 1,220 | 118,600 |
2011/07/13 | 1,215 | 1,229 | 1,213 | 1,227 | 164,700 |
2011/07/12 | 1,210 | 1,226 | 1,205 | 1,225 | 225,600 |
2011/07/11 | 1,207 | 1,225 | 1,207 | 1,221 | 310,800 |
2011/07/08 | 1,242 | 1,242 | 1,226 | 1,228 | 239,200 |
2011/07/07 | 1,237 | 1,252 | 1,237 | 1,248 | 107,700 |
2011/07/06 | 1,235 | 1,239 | 1,223 | 1,234 | 122,500 |
2011/07/05 | 1,228 | 1,248 | 1,228 | 1,238 | 179,800 |
2011/07/04 | 1,260 | 1,267 | 1,225 | 1,227 | 281,200 |
2011/07/01 | 1,256 | 1,279 | 1,238 | 1,253 | 377,500 |
2011/06/30 | 1,223 | 1,240 | 1,213 | 1,237 | 314,300 |
2011/06/29 | 1,222 | 1,224 | 1,214 | 1,221 | 193,100 |
2011/06/28 | 1,213 | 1,213 | 1,194 | 1,198 | 234,700 |
2011/06/27 | 1,223 | 1,223 | 1,192 | 1,193 | 266,800 |
2011/06/24 | 1,216 | 1,228 | 1,206 | 1,224 | 204,500 |
2011/06/23 | 1,223 | 1,229 | 1,219 | 1,222 | 158,900 |
2011/06/22 | 1,215 | 1,228 | 1,207 | 1,222 | 203,800 |
2011/06/21 | 1,215 | 1,229 | 1,211 | 1,214 | 177,400 |
2011/06/20 | 1,179 | 1,206 | 1,179 | 1,203 | 245,400 |
2011/06/17 | 1,193 | 1,193 | 1,160 | 1,171 | 344,000 |
2011/06/16 | 1,227 | 1,229 | 1,192 | 1,193 | 238,600 |
2011/06/15 | 1,229 | 1,248 | 1,220 | 1,224 | 321,600 |
2011/06/14 | 1,210 | 1,234 | 1,206 | 1,221 | 363,900 |
2011/06/13 | 1,193 | 1,209 | 1,182 | 1,208 | 238,800 |
2011/06/10 | 1,187 | 1,196 | 1,186 | 1,193 | 175,900 |
2011/06/09 | 1,166 | 1,183 | 1,158 | 1,182 | 159,800 |
2011/06/08 | 1,163 | 1,174 | 1,157 | 1,164 | 128,800 |
2011/06/07 | 1,174 | 1,175 | 1,158 | 1,158 | 211,700 |
2011/06/06 | 1,170 | 1,185 | 1,170 | 1,179 | 156,000 |
2011/06/03 | 1,180 | 1,186 | 1,169 | 1,169 | 184,100 |
2011/06/02 | 1,170 | 1,191 | 1,163 | 1,179 | 323,000 |
2011/06/01 | 1,199 | 1,199 | 1,170 | 1,178 | 394,500 |
2011/05/31 | 1,169 | 1,199 | 1,164 | 1,186 | 415,900 |
2011/05/30 | 1,167 | 1,179 | 1,163 | 1,169 | 353,300 |
2011/05/27 | 1,151 | 1,151 | 1,139 | 1,149 | 227,100 |
2011/05/26 | 1,157 | 1,161 | 1,149 | 1,151 | 174,000 |
2011/05/25 | 1,160 | 1,162 | 1,143 | 1,156 | 219,500 |
2011/05/24 | 1,144 | 1,156 | 1,138 | 1,146 | 154,100 |
2011/05/23 | 1,147 | 1,150 | 1,129 | 1,143 | 172,400 |
2011/05/20 | 1,140 | 1,151 | 1,133 | 1,145 | 170,700 |
2011/05/19 | 1,145 | 1,145 | 1,132 | 1,138 | 115,000 |
2011/05/18 | 1,125 | 1,149 | 1,124 | 1,141 | 112,300 |
2011/05/17 | 1,132 | 1,136 | 1,116 | 1,124 | 206,300 |
2011/05/16 | 1,140 | 1,155 | 1,140 | 1,144 | 261,800 |
2011/05/13 | 1,144 | 1,149 | 1,122 | 1,136 | 234,000 |
2011/05/12 | 1,157 | 1,163 | 1,146 | 1,151 | 192,300 |
2011/05/11 | 1,165 | 1,178 | 1,161 | 1,163 | 233,000 |
2011/05/10 | 1,167 | 1,199 | 1,154 | 1,164 | 590,700 |
2011/05/09 | 1,137 | 1,144 | 1,122 | 1,124 | 206,100 |
2011/05/06 | 1,132 | 1,147 | 1,123 | 1,146 | 170,200 |
2011/05/02 | 1,143 | 1,154 | 1,137 | 1,148 | 295,600 |
2011/04/28 | 1,106 | 1,127 | 1,098 | 1,124 | 252,500 |
2011/04/27 | 1,100 | 1,118 | 1,093 | 1,096 | 265,000 |
2011/04/26 | 1,087 | 1,095 | 1,081 | 1,087 | 237,800 |
2011/04/25 | 1,119 | 1,119 | 1,093 | 1,097 | 139,800 |
2011/04/22 | 1,103 | 1,115 | 1,101 | 1,107 | 212,300 |
2011/04/21 | 1,099 | 1,114 | 1,092 | 1,108 | 248,200 |
2011/04/20 | 1,100 | 1,104 | 1,091 | 1,099 | 272,400 |
2011/04/19 | 1,086 | 1,093 | 1,077 | 1,089 | 281,200 |
2011/04/18 | 1,073 | 1,085 | 1,061 | 1,083 | 170,700 |
2011/04/15 | 1,072 | 1,078 | 1,065 | 1,069 | 157,900 |
2011/04/14 | 1,071 | 1,075 | 1,060 | 1,072 | 270,500 |
2011/04/13 | 1,073 | 1,083 | 1,065 | 1,073 | 313,500 |
2011/04/12 | 1,086 | 1,103 | 1,073 | 1,079 | 244,200 |
2011/04/11 | 1,077 | 1,104 | 1,066 | 1,100 | 247,100 |
2011/04/08 | 1,051 | 1,094 | 1,042 | 1,092 | 409,500 |
2011/04/07 | 1,057 | 1,064 | 1,041 | 1,051 | 440,800 |
2011/04/06 | 1,073 | 1,073 | 1,057 | 1,059 | 193,100 |
2011/04/05 | 1,062 | 1,076 | 1,056 | 1,064 | 118,400 |
2011/04/04 | 1,064 | 1,067 | 1,053 | 1,061 | 167,500 |
2011/04/01 | 1,090 | 1,098 | 1,057 | 1,070 | 334,500 |
2011/03/31 | 1,097 | 1,098 | 1,082 | 1,090 | 150,600 |
2011/03/30 | 1,090 | 1,097 | 1,072 | 1,097 | 145,100 |
2011/03/29 | 1,084 | 1,096 | 1,073 | 1,082 | 183,200 |
2011/03/28 | 1,084 | 1,101 | 1,077 | 1,088 | 291,700 |
2011/03/25 | 1,098 | 1,100 | 1,069 | 1,074 | 292,600 |
2011/03/24 | 1,097 | 1,104 | 1,080 | 1,081 | 298,500 |
2011/03/23 | 1,137 | 1,137 | 1,096 | 1,105 | 213,300 |
2011/03/22 | 1,096 | 1,116 | 1,081 | 1,108 | 246,700 |
2011/03/18 | 1,047 | 1,082 | 1,047 | 1,061 | 242,800 |
2011/03/17 | 1,026 | 1,062 | 1,022 | 1,041 | 287,100 |
2011/03/16 | 1,015 | 1,069 | 1,011 | 1,056 | 442,700 |
2011/03/15 | 1,117 | 1,125 | 964 | 1,031 | 333,800 |
2011/03/14 | 1,146 | 1,170 | 1,120 | 1,135 | 581,400 |
2011/03/11 | 1,197 | 1,197 | 1,181 | 1,182 | 330,400 |
2011/03/10 | 1,182 | 1,199 | 1,180 | 1,191 | 273,800 |
2011/03/09 | 1,190 | 1,196 | 1,184 | 1,187 | 198,100 |
2011/03/08 | 1,200 | 1,210 | 1,185 | 1,190 | 246,100 |
2011/03/07 | 1,212 | 1,215 | 1,194 | 1,200 | 245,400 |
2011/03/04 | 1,207 | 1,223 | 1,200 | 1,212 | 368,100 |
2011/03/03 | 1,195 | 1,206 | 1,194 | 1,201 | 318,700 |
2011/03/02 | 1,179 | 1,192 | 1,177 | 1,186 | 343,800 |
2011/03/01 | 1,168 | 1,184 | 1,166 | 1,181 | 396,300 |
2011/02/28 | 1,190 | 1,194 | 1,143 | 1,165 | 595,400 |
2011/02/25 | 1,190 | 1,203 | 1,181 | 1,203 | 169,800 |
2011/02/24 | 1,201 | 1,205 | 1,189 | 1,189 | 220,100 |
2011/02/23 | 1,209 | 1,213 | 1,203 | 1,204 | 213,300 |
2011/02/22 | 1,205 | 1,227 | 1,201 | 1,219 | 330,500 |
2011/02/21 | 1,201 | 1,224 | 1,200 | 1,210 | 292,100 |
2011/02/18 | 1,202 | 1,210 | 1,192 | 1,200 | 209,400 |
2011/02/17 | 1,198 | 1,215 | 1,191 | 1,208 | 314,300 |
2011/02/16 | 1,202 | 1,215 | 1,195 | 1,204 | 393,800 |
2011/02/15 | 1,220 | 1,223 | 1,206 | 1,208 | 304,000 |
2011/02/14 | 1,239 | 1,245 | 1,226 | 1,231 | 360,700 |
2011/02/10 | 1,215 | 1,239 | 1,212 | 1,238 | 476,000 |
2011/02/09 | 1,192 | 1,213 | 1,192 | 1,210 | 338,200 |
2011/02/08 | 1,204 | 1,207 | 1,183 | 1,193 | 373,900 |
2011/02/07 | 1,188 | 1,213 | 1,172 | 1,201 | 707,400 |
2011/02/04 | 1,172 | 1,174 | 1,158 | 1,161 | 325,900 |
2011/02/03 | 1,161 | 1,171 | 1,155 | 1,163 | 383,400 |
2011/02/02 | 1,199 | 1,199 | 1,161 | 1,171 | 477,700 |
2011/02/01 | 1,200 | 1,204 | 1,178 | 1,182 | 362,400 |
2011/01/31 | 1,192 | 1,201 | 1,177 | 1,189 | 280,400 |
2011/01/28 | 1,196 | 1,210 | 1,184 | 1,196 | 375,100 |
2011/01/27 | 1,174 | 1,200 | 1,171 | 1,200 | 573,600 |
2011/01/26 | 1,155 | 1,169 | 1,153 | 1,165 | 295,600 |
2011/01/25 | 1,152 | 1,178 | 1,144 | 1,149 | 714,000 |
2011/01/24 | 1,134 | 1,141 | 1,131 | 1,141 | 314,800 |
2011/01/21 | 1,130 | 1,134 | 1,120 | 1,125 | 370,200 |
2011/01/20 | 1,133 | 1,150 | 1,128 | 1,130 | 388,000 |
2011/01/19 | 1,139 | 1,143 | 1,123 | 1,126 | 536,700 |
2011/01/18 | 1,152 | 1,160 | 1,139 | 1,143 | 313,000 |
2011/01/17 | 1,156 | 1,170 | 1,152 | 1,156 | 352,700 |
2011/01/14 | 1,160 | 1,174 | 1,159 | 1,162 | 198,700 |
2011/01/13 | 1,148 | 1,171 | 1,146 | 1,165 | 415,400 |
2011/01/12 | 1,157 | 1,161 | 1,146 | 1,146 | 471,200 |
2011/01/11 | 1,178 | 1,186 | 1,165 | 1,165 | 261,400 |
2011/01/07 | 1,161 | 1,184 | 1,158 | 1,180 | 405,600 |
2011/01/06 | 1,160 | 1,167 | 1,154 | 1,157 | 234,700 |
2011/01/05 | 1,160 | 1,167 | 1,153 | 1,162 | 404,800 |
2011/01/04 | 1,199 | 1,199 | 1,169 | 1,170 | 451,600 |