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(2607)の株価時系列情報

不二製油(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
2012/12/28 1,254 1,255 1,241 1,249 98,100
2012/12/27 1,262 1,265 1,251 1,257 158,300
2012/12/26 1,255 1,259 1,236 1,252 77,600
2012/12/25 1,259 1,262 1,250 1,252 156,600
2012/12/21 1,247 1,253 1,243 1,245 150,000
2012/12/20 1,255 1,269 1,248 1,249 563,400
2012/12/19 1,222 1,256 1,218 1,255 437,700
2012/12/18 1,215 1,230 1,211 1,221 278,100
2012/12/17 1,196 1,222 1,196 1,213 300,000
2012/12/14 1,177 1,202 1,176 1,195 365,400
2012/12/13 1,200 1,200 1,174 1,182 263,100
2012/12/12 1,201 1,206 1,181 1,193 301,100
2012/12/11 1,220 1,224 1,201 1,201 197,400
2012/12/10 1,218 1,218 1,201 1,204 73,100
2012/12/07 1,214 1,221 1,205 1,210 234,500
2012/12/06 1,195 1,209 1,192 1,204 197,900
2012/12/05 1,180 1,193 1,171 1,186 276,700
2012/12/04 1,181 1,191 1,177 1,189 144,200
2012/12/03 1,180 1,191 1,176 1,184 187,200
2012/11/30 1,191 1,192 1,178 1,182 257,700
2012/11/29 1,161 1,190 1,161 1,185 228,300
2012/11/28 1,160 1,176 1,159 1,165 198,000
2012/11/27 1,170 1,183 1,160 1,167 269,200
2012/11/26 1,166 1,169 1,151 1,157 235,800
2012/11/22 1,175 1,176 1,158 1,164 173,500
2012/11/21 1,177 1,177 1,162 1,169 199,600
2012/11/20 1,175 1,183 1,168 1,170 406,000
2012/11/19 1,153 1,174 1,153 1,171 320,100
2012/11/16 1,156 1,165 1,140 1,156 519,500
2012/11/15 1,160 1,168 1,140 1,163 439,400
2012/11/14 1,136 1,161 1,124 1,155 353,100
2012/11/13 1,112 1,127 1,111 1,127 227,300
2012/11/12 1,129 1,140 1,126 1,126 168,900
2012/11/09 1,153 1,153 1,128 1,137 245,200
2012/11/08 1,125 1,162 1,114 1,150 479,800
2012/11/07 1,120 1,125 1,114 1,118 224,700
2012/11/06 1,120 1,132 1,107 1,125 455,000
2012/11/05 1,076 1,123 1,072 1,108 384,200
2012/11/02 1,088 1,088 1,074 1,077 144,000
2012/11/01 1,071 1,081 1,067 1,069 138,600
2012/10/31 1,059 1,072 1,048 1,062 225,800
2012/10/30 1,070 1,079 1,062 1,062 101,400
2012/10/29 1,099 1,102 1,075 1,077 184,900
2012/10/26 1,086 1,099 1,086 1,093 111,300
2012/10/25 1,087 1,098 1,084 1,098 110,700
2012/10/24 1,073 1,097 1,073 1,085 165,000
2012/10/23 1,076 1,078 1,067 1,073 79,800
2012/10/22 1,082 1,085 1,074 1,075 111,600
2012/10/19 1,088 1,091 1,083 1,086 81,400
2012/10/18 1,088 1,095 1,083 1,089 108,300
2012/10/17 1,080 1,094 1,073 1,082 104,800
2012/10/16 1,070 1,071 1,060 1,069 91,700
2012/10/15 1,064 1,075 1,062 1,073 137,800
2012/10/12 1,059 1,079 1,059 1,068 182,400
2012/10/11 1,073 1,079 1,048 1,053 290,500
2012/10/10 1,070 1,083 1,068 1,074 284,500
2012/10/09 1,080 1,100 1,075 1,077 366,000
2012/10/05 1,060 1,097 1,060 1,094 321,400
2012/10/04 1,052 1,058 1,041 1,050 300,200
2012/10/03 1,086 1,086 1,057 1,057 178,500
2012/10/02 1,074 1,088 1,072 1,080 158,300
2012/10/01 1,072 1,077 1,060 1,071 257,900
2012/09/28 1,095 1,101 1,080 1,089 247,300
2012/09/27 1,100 1,107 1,088 1,101 228,200
2012/09/26 1,086 1,102 1,086 1,097 241,100
2012/09/25 1,119 1,119 1,083 1,093 361,100
2012/09/24 1,105 1,133 1,105 1,128 240,600
2012/09/21 1,090 1,115 1,090 1,110 339,800
2012/09/20 1,098 1,098 1,073 1,075 116,900
2012/09/19 1,096 1,100 1,087 1,098 233,600
2012/09/18 1,093 1,094 1,075 1,078 367,400
2012/09/14 1,078 1,083 1,066 1,075 304,500
2012/09/13 1,068 1,071 1,058 1,068 123,300
2012/09/12 1,060 1,074 1,049 1,069 177,200
2012/09/11 1,020 1,070 1,020 1,059 422,200
2012/09/10 996 1,026 989 1,016 178,900
2012/09/07 1,029 1,029 988 990 274,700
2012/09/06 1,021 1,027 1,015 1,023 118,600
2012/09/05 1,024 1,024 1,011 1,013 81,300
2012/09/04 1,034 1,034 1,016 1,026 116,200
2012/09/03 1,036 1,048 1,026 1,037 93,800
2012/08/31 1,058 1,065 1,044 1,045 114,800
2012/08/30 1,055 1,065 1,048 1,057 168,900
2012/08/29 1,051 1,080 1,048 1,075 309,700
2012/08/28 1,038 1,048 1,034 1,042 155,300
2012/08/27 1,054 1,054 1,037 1,038 138,300
2012/08/24 1,041 1,045 1,026 1,041 143,600
2012/08/23 1,019 1,027 1,015 1,026 106,700
2012/08/22 1,027 1,034 1,014 1,019 92,100
2012/08/21 1,027 1,030 1,020 1,025 72,500
2012/08/20 1,024 1,030 1,021 1,027 79,200
2012/08/17 1,027 1,028 1,022 1,025 57,300
2012/08/16 1,026 1,031 1,017 1,023 102,300
2012/08/15 1,030 1,034 1,020 1,023 125,600
2012/08/14 1,005 1,024 1,002 1,024 115,400
2012/08/13 997 1,004 997 1,004 47,500
2012/08/10 996 1,004 996 1,000 73,400
2012/08/09 1,000 1,006 992 997 78,800
2012/08/08 1,001 1,013 994 998 104,400
2012/08/07 985 993 981 991 86,100
2012/08/06 983 990 973 982 102,400
2012/08/03 990 992 977 978 113,500
2012/08/02 1,000 1,008 996 999 99,800
2012/08/01 990 1,004 990 1,002 117,200
2012/07/31 1,006 1,010 989 989 172,200
2012/07/30 1,000 1,013 991 1,012 128,200
2012/07/27 1,017 1,018 992 996 90,200
2012/07/26 996 1,004 992 1,004 192,600
2012/07/25 980 1,001 978 994 219,100
2012/07/24 987 995 977 984 124,200
2012/07/23 979 992 972 981 215,600
2012/07/20 1,001 1,007 985 986 181,200
2012/07/19 1,010 1,013 1,003 1,006 127,300
2012/07/18 1,004 1,015 998 1,003 175,000
2012/07/17 1,017 1,018 1,001 1,003 130,100
2012/07/13 1,015 1,037 1,012 1,016 221,900
2012/07/12 1,034 1,037 1,015 1,021 194,400
2012/07/11 1,043 1,051 1,025 1,030 161,300
2012/07/10 1,049 1,056 1,039 1,045 128,800
2012/07/09 1,034 1,044 1,030 1,042 78,800
2012/07/06 1,047 1,058 1,031 1,037 185,700
2012/07/05 1,047 1,058 1,037 1,043 126,600
2012/07/04 1,050 1,062 1,050 1,052 167,400
2012/07/03 1,036 1,052 1,036 1,047 137,800
2012/07/02 1,041 1,046 1,034 1,034 98,200
2012/06/29 1,026 1,045 1,017 1,041 300,200
2012/06/28 1,025 1,031 1,012 1,027 238,600
2012/06/27 1,025 1,029 1,015 1,026 104,800
2012/06/26 1,010 1,025 1,004 1,022 239,800
2012/06/25 1,026 1,030 1,011 1,011 107,800
2012/06/22 1,027 1,047 1,015 1,025 164,400
2012/06/21 1,024 1,031 1,013 1,028 234,300
2012/06/20 1,018 1,030 1,012 1,028 131,100
2012/06/19 1,007 1,020 1,005 1,008 122,300
2012/06/18 1,015 1,019 1,003 1,012 118,300
2012/06/15 1,012 1,022 1,006 1,006 174,000
2012/06/14 1,021 1,023 1,008 1,012 146,900
2012/06/13 1,029 1,034 1,016 1,022 183,800
2012/06/12 1,003 1,031 1,002 1,028 337,700
2012/06/11 1,025 1,030 1,005 1,007 111,300
2012/06/08 1,011 1,016 998 1,012 295,500
2012/06/07 999 1,008 996 1,008 119,700
2012/06/06 1,010 1,015 991 1,001 185,700
2012/06/05 1,005 1,010 994 1,006 261,600
2012/06/04 987 1,007 987 1,005 163,600
2012/06/01 995 1,008 992 998 206,600
2012/05/31 997 1,008 990 1,007 242,600
2012/05/30 1,004 1,014 1,000 1,006 220,600
2012/05/29 1,010 1,018 1,006 1,011 253,600
2012/05/28 1,032 1,039 1,010 1,014 108,600
2012/05/25 1,033 1,035 1,013 1,026 165,100
2012/05/24 1,021 1,033 1,012 1,020 121,600
2012/05/23 1,034 1,034 1,016 1,019 168,300
2012/05/22 1,024 1,033 1,022 1,028 248,500
2012/05/21 1,032 1,042 1,023 1,029 198,600
2012/05/18 1,024 1,035 1,020 1,025 204,700
2012/05/17 1,039 1,046 1,022 1,035 296,700
2012/05/16 1,044 1,047 1,032 1,039 251,600
2012/05/15 1,056 1,060 1,033 1,041 321,600
2012/05/14 1,063 1,066 1,053 1,055 355,400
2012/05/11 1,051 1,070 1,051 1,060 326,800
2012/05/10 1,077 1,080 1,041 1,052 493,400
2012/05/09 1,080 1,116 1,078 1,095 613,700
2012/05/08 1,076 1,090 1,070 1,079 273,400
2012/05/07 1,071 1,085 1,071 1,076 233,200
2012/05/02 1,081 1,094 1,072 1,091 358,400
2012/05/01 1,088 1,098 1,072 1,086 391,000
2012/04/27 1,090 1,101 1,078 1,088 365,100
2012/04/26 1,094 1,098 1,080 1,085 311,300
2012/04/25 1,087 1,093 1,085 1,090 366,700
2012/04/24 1,097 1,097 1,084 1,092 364,000
2012/04/23 1,105 1,117 1,104 1,112 218,000
2012/04/20 1,113 1,113 1,101 1,104 187,300
2012/04/19 1,108 1,112 1,093 1,107 314,600
2012/04/18 1,119 1,119 1,092 1,109 575,300
2012/04/17 1,114 1,125 1,102 1,121 339,600
2012/04/16 1,120 1,131 1,115 1,118 373,400
2012/04/13 1,140 1,146 1,136 1,140 353,400
2012/04/12 1,153 1,160 1,139 1,144 233,500
2012/04/11 1,121 1,153 1,121 1,153 278,200
2012/04/10 1,130 1,140 1,113 1,134 349,200
2012/04/09 1,135 1,142 1,121 1,123 276,600
2012/04/06 1,131 1,153 1,126 1,149 230,600
2012/04/05 1,132 1,149 1,125 1,144 331,300
2012/04/04 1,160 1,170 1,142 1,146 564,900
2012/04/03 1,164 1,166 1,154 1,157 231,800
2012/04/02 1,176 1,176 1,162 1,171 172,900
2012/03/30 1,173 1,180 1,166 1,177 174,900
2012/03/29 1,160 1,177 1,160 1,176 161,400
2012/03/28 1,156 1,164 1,147 1,161 214,900
2012/03/27 1,171 1,187 1,171 1,181 230,100
2012/03/26 1,180 1,180 1,168 1,168 213,700
2012/03/23 1,170 1,183 1,166 1,171 196,500
2012/03/22 1,173 1,184 1,171 1,182 216,800
2012/03/21 1,173 1,180 1,165 1,171 190,100
2012/03/19 1,157 1,173 1,157 1,171 214,400
2012/03/16 1,165 1,173 1,159 1,161 154,600
2012/03/15 1,148 1,175 1,148 1,165 256,300
2012/03/14 1,149 1,162 1,148 1,152 224,600
2012/03/13 1,131 1,146 1,128 1,138 212,100
2012/03/12 1,149 1,149 1,130 1,139 247,500
2012/03/09 1,155 1,158 1,145 1,152 318,900
2012/03/08 1,157 1,163 1,147 1,150 194,100
2012/03/07 1,140 1,156 1,137 1,156 150,900
2012/03/06 1,151 1,157 1,142 1,143 141,100
2012/03/05 1,152 1,158 1,144 1,147 248,700
2012/03/02 1,149 1,155 1,141 1,152 225,400
2012/03/01 1,133 1,142 1,119 1,140 334,600
2012/02/29 1,119 1,138 1,115 1,117 343,700
2012/02/28 1,092 1,112 1,091 1,109 346,100
2012/02/27 1,103 1,106 1,093 1,098 174,900
2012/02/24 1,110 1,115 1,093 1,096 199,400
2012/02/23 1,113 1,119 1,100 1,106 194,000
2012/02/22 1,077 1,118 1,077 1,111 360,100
2012/02/21 1,070 1,080 1,068 1,079 270,400
2012/02/20 1,078 1,085 1,077 1,082 124,600
2012/02/17 1,076 1,078 1,066 1,071 223,300
2012/02/16 1,087 1,090 1,075 1,075 104,000
2012/02/15 1,084 1,092 1,078 1,089 102,600
2012/02/14 1,081 1,084 1,075 1,083 138,600
2012/02/13 1,079 1,085 1,078 1,080 81,500
2012/02/10 1,076 1,080 1,072 1,080 86,500
2012/02/09 1,079 1,083 1,074 1,076 95,200
2012/02/08 1,076 1,085 1,068 1,080 182,600
2012/02/07 1,078 1,086 1,078 1,085 108,600
2012/02/06 1,073 1,085 1,068 1,075 173,000
2012/02/03 1,094 1,097 1,068 1,072 285,800
2012/02/02 1,077 1,092 1,073 1,087 216,800
2012/02/01 1,075 1,077 1,063 1,073 180,400
2012/01/31 1,060 1,069 1,055 1,069 179,600
2012/01/30 1,055 1,067 1,052 1,060 164,300
2012/01/27 1,053 1,063 1,052 1,057 118,400
2012/01/26 1,060 1,062 1,055 1,057 124,400
2012/01/25 1,069 1,070 1,057 1,059 179,900
2012/01/24 1,067 1,068 1,058 1,062 106,800
2012/01/23 1,064 1,073 1,057 1,067 261,700
2012/01/20 1,078 1,081 1,063 1,071 130,000
2012/01/19 1,083 1,085 1,066 1,068 113,900
2012/01/18 1,084 1,088 1,076 1,081 129,400
2012/01/17 1,067 1,080 1,067 1,076 186,500
2012/01/16 1,062 1,062 1,044 1,061 278,500
2012/01/13 1,070 1,073 1,055 1,063 249,500
2012/01/12 1,072 1,078 1,066 1,071 121,400
2012/01/11 1,072 1,079 1,070 1,075 90,500
2012/01/10 1,090 1,093 1,071 1,072 147,300
2012/01/06 1,099 1,100 1,073 1,083 134,400
2012/01/05 1,113 1,114 1,101 1,103 88,200
2012/01/04 1,110 1,119 1,109 1,113 134,900

このページの先頭へ