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
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

このページの先頭へ