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
2015/12/30 1,957 1,982 1,949 1,972 295,400
2015/12/29 1,939 1,962 1,920 1,951 409,100
2015/12/28 1,905 1,919 1,885 1,904 313,100
2015/12/25 1,865 1,906 1,862 1,898 642,000
2015/12/24 1,846 1,856 1,833 1,837 176,800
2015/12/22 1,866 1,867 1,846 1,846 160,900
2015/12/21 1,846 1,871 1,830 1,861 263,000
2015/12/18 1,879 1,903 1,844 1,849 467,400
2015/12/17 1,818 1,882 1,813 1,874 1,010,800
2015/12/16 1,767 1,781 1,755 1,773 408,500
2015/12/15 1,776 1,820 1,760 1,762 368,800
2015/12/14 1,733 1,770 1,730 1,764 210,200
2015/12/11 1,750 1,791 1,750 1,779 248,400
2015/12/10 1,808 1,818 1,766 1,774 374,500
2015/12/09 1,832 1,853 1,811 1,811 288,200
2015/12/08 1,821 1,862 1,817 1,832 290,500
2015/12/07 1,810 1,834 1,801 1,822 232,000
2015/12/04 1,818 1,834 1,802 1,803 187,800
2015/12/03 1,829 1,844 1,818 1,837 170,400
2015/12/02 1,837 1,840 1,817 1,818 211,100
2015/12/01 1,831 1,844 1,816 1,842 225,000
2015/11/30 1,872 1,872 1,836 1,842 228,700
2015/11/27 1,866 1,884 1,858 1,867 209,000
2015/11/26 1,846 1,877 1,834 1,865 329,100
2015/11/25 1,850 1,878 1,849 1,854 446,000
2015/11/24 1,835 1,853 1,827 1,836 248,800
2015/11/20 1,812 1,844 1,802 1,833 361,800
2015/11/19 1,838 1,838 1,811 1,813 360,300
2015/11/18 1,837 1,845 1,803 1,834 315,400
2015/11/17 1,857 1,860 1,824 1,826 322,400
2015/11/16 1,827 1,848 1,821 1,825 309,300
2015/11/13 1,827 1,878 1,820 1,853 597,300
2015/11/12 1,813 1,849 1,810 1,830 596,200
2015/11/11 1,800 1,839 1,795 1,809 689,900
2015/11/10 1,780 1,796 1,775 1,792 383,100
2015/11/09 1,710 1,814 1,710 1,794 793,200
2015/11/06 1,726 1,742 1,693 1,700 324,500
2015/11/05 1,697 1,731 1,687 1,722 292,900
2015/11/04 1,695 1,706 1,668 1,696 382,200
2015/11/02 1,701 1,718 1,666 1,671 329,800
2015/10/30 1,687 1,719 1,680 1,712 281,200
2015/10/29 1,701 1,705 1,677 1,693 296,100
2015/10/28 1,726 1,728 1,677 1,695 363,000
2015/10/27 1,729 1,743 1,686 1,691 434,700
2015/10/26 1,708 1,721 1,679 1,718 397,900
2015/10/23 1,719 1,742 1,695 1,707 535,500
2015/10/22 1,661 1,706 1,660 1,693 418,000
2015/10/21 1,633 1,673 1,613 1,666 346,700
2015/10/20 1,637 1,649 1,620 1,640 252,900
2015/10/19 1,621 1,632 1,607 1,620 168,000
2015/10/16 1,625 1,641 1,608 1,625 277,800
2015/10/15 1,602 1,624 1,573 1,612 394,900
2015/10/14 1,647 1,650 1,610 1,624 316,900
2015/10/13 1,652 1,655 1,620 1,644 356,800
2015/10/09 1,599 1,653 1,580 1,650 468,500
2015/10/08 1,604 1,605 1,553 1,588 540,100
2015/10/07 1,616 1,631 1,573 1,598 862,200
2015/10/06 1,670 1,680 1,616 1,645 645,000
2015/10/05 1,619 1,661 1,593 1,650 636,700
2015/10/02 1,531 1,607 1,530 1,587 742,500
2015/10/01 1,532 1,565 1,532 1,540 326,300
2015/09/30 1,520 1,559 1,495 1,550 502,600
2015/09/29 1,535 1,551 1,500 1,510 333,500
2015/09/28 1,558 1,577 1,543 1,554 279,400
2015/09/25 1,557 1,596 1,545 1,596 519,100
2015/09/24 1,537 1,743 1,527 1,536 1,264,300
2015/09/18 1,564 1,585 1,531 1,537 425,100
2015/09/17 1,536 1,563 1,529 1,545 317,400
2015/09/16 1,551 1,552 1,502 1,522 417,800
2015/09/15 1,530 1,560 1,520 1,541 274,100
2015/09/14 1,564 1,575 1,528 1,532 278,000
2015/09/11 1,512 1,551 1,512 1,536 365,000
2015/09/10 1,530 1,548 1,510 1,536 462,500
2015/09/09 1,559 1,579 1,517 1,578 571,600
2015/09/08 1,509 1,531 1,491 1,499 413,500
2015/09/07 1,501 1,518 1,471 1,498 588,400
2015/09/04 1,578 1,579 1,503 1,516 336,500
2015/09/03 1,563 1,611 1,559 1,575 443,800
2015/09/02 1,600 1,604 1,553 1,558 996,600
2015/09/01 1,660 1,679 1,622 1,622 560,800
2015/08/31 1,690 1,690 1,653 1,680 625,300
2015/08/28 1,712 1,737 1,674 1,701 547,300
2015/08/27 1,689 1,707 1,658 1,676 851,000
2015/08/26 1,623 1,637 1,560 1,614 1,186,900
2015/08/25 1,632 1,728 1,621 1,623 990,000
2015/08/24 1,738 1,740 1,654 1,661 905,400
2015/08/21 1,767 1,794 1,762 1,778 652,000
2015/08/20 1,800 1,815 1,785 1,791 522,600
2015/08/19 1,800 1,835 1,800 1,809 447,300
2015/08/18 1,800 1,824 1,781 1,818 477,400
2015/08/17 1,807 1,823 1,795 1,822 397,000
2015/08/14 1,828 1,841 1,781 1,804 580,300
2015/08/13 1,811 1,821 1,767 1,810 1,024,200
2015/08/12 1,865 1,870 1,816 1,821 716,700
2015/08/11 1,865 1,866 1,833 1,844 1,091,900
2015/08/10 1,940 1,940 1,853 1,867 2,296,300
2015/08/07 2,089 2,165 2,081 2,155 407,500
2015/08/06 2,127 2,198 2,087 2,139 429,900
2015/08/05 2,150 2,159 2,079 2,131 538,700
2015/08/04 2,153 2,213 2,153 2,201 216,200
2015/08/03 2,070 2,156 2,070 2,151 332,400
2015/07/31 2,141 2,149 2,071 2,079 552,300
2015/07/30 2,221 2,221 2,125 2,139 421,700
2015/07/29 2,232 2,234 2,162 2,205 344,300
2015/07/28 2,159 2,228 2,150 2,219 261,800
2015/07/27 2,236 2,240 2,181 2,187 353,900
2015/07/24 2,190 2,249 2,181 2,227 390,600
2015/07/23 2,159 2,192 2,135 2,192 320,800
2015/07/22 2,186 2,199 2,157 2,158 254,200
2015/07/21 2,203 2,215 2,179 2,200 263,500
2015/07/17 2,169 2,178 2,150 2,176 157,500
2015/07/16 2,163 2,170 2,116 2,147 414,100
2015/07/15 2,182 2,186 2,136 2,161 295,600
2015/07/14 2,177 2,220 2,163 2,174 378,400
2015/07/13 2,066 2,127 2,053 2,127 168,100
2015/07/10 2,090 2,096 2,037 2,048 321,700
2015/07/09 2,012 2,080 2,002 2,075 300,300
2015/07/08 2,115 2,115 2,058 2,059 309,100
2015/07/07 2,139 2,158 2,110 2,114 454,200
2015/07/06 2,161 2,190 2,137 2,140 355,300
2015/07/03 2,150 2,196 2,140 2,187 391,800
2015/07/02 2,158 2,164 2,122 2,132 305,200
2015/07/01 2,135 2,150 2,113 2,140 321,500
2015/06/30 2,113 2,162 2,107 2,146 420,100
2015/06/29 2,137 2,149 2,111 2,113 432,900
2015/06/26 2,158 2,191 2,151 2,187 277,100
2015/06/25 2,159 2,180 2,148 2,150 554,500
2015/06/24 2,150 2,200 2,131 2,184 886,900
2015/06/23 2,150 2,184 2,085 2,128 1,196,400
2015/06/22 2,076 2,110 2,052 2,064 806,800
2015/06/19 2,007 2,067 2,005 2,047 855,700
2015/06/18 1,943 2,006 1,937 1,990 799,300
2015/06/17 1,920 1,955 1,906 1,943 626,200
2015/06/16 1,840 1,924 1,839 1,909 1,011,200
2015/06/15 1,847 1,858 1,807 1,813 1,258,400
2015/06/12 1,916 1,918 1,862 1,866 868,600
2015/06/11 1,885 1,918 1,878 1,913 475,800
2015/06/10 1,907 1,919 1,883 1,887 457,100
2015/06/09 1,918 1,924 1,896 1,901 595,700
2015/06/08 1,959 1,969 1,927 1,932 373,900
2015/06/05 1,934 1,966 1,914 1,961 583,000
2015/06/04 1,968 1,975 1,953 1,964 471,500
2015/06/03 2,001 2,002 1,954 1,959 519,100
2015/06/02 1,987 2,034 1,985 2,027 426,800
2015/06/01 1,961 1,998 1,959 1,985 369,000
2015/05/29 1,960 1,997 1,951 1,973 439,700
2015/05/28 1,964 2,000 1,961 1,971 439,400
2015/05/27 2,000 2,015 1,950 1,958 450,500
2015/05/26 1,968 2,013 1,965 2,007 295,100
2015/05/25 1,990 2,015 1,960 1,987 581,600
2015/05/22 1,950 1,996 1,930 1,945 553,100
2015/05/21 1,852 1,943 1,852 1,932 911,400
2015/05/20 1,963 1,972 1,941 1,972 293,800
2015/05/19 1,923 1,952 1,904 1,941 323,700
2015/05/18 1,870 1,922 1,868 1,922 387,800
2015/05/15 1,880 1,887 1,861 1,870 180,300
2015/05/14 1,812 1,861 1,812 1,852 330,600
2015/05/13 1,807 1,828 1,801 1,823 202,300
2015/05/12 1,877 1,886 1,825 1,833 318,100
2015/05/11 1,846 1,882 1,801 1,871 935,500
2015/05/08 1,769 1,798 1,761 1,793 246,700
2015/05/07 1,767 1,787 1,759 1,770 311,100
2015/05/01 1,750 1,779 1,744 1,767 366,100
2015/04/30 1,771 1,771 1,723 1,744 479,600
2015/04/28 1,794 1,795 1,757 1,769 292,400
2015/04/27 1,808 1,808 1,767 1,786 245,300
2015/04/24 1,797 1,799 1,782 1,788 244,000
2015/04/23 1,820 1,825 1,785 1,805 348,600
2015/04/22 1,840 1,858 1,812 1,819 392,400
2015/04/21 1,804 1,839 1,801 1,835 341,700
2015/04/20 1,800 1,840 1,791 1,818 276,100
2015/04/17 1,827 1,849 1,822 1,829 259,100
2015/04/16 1,850 1,852 1,826 1,847 332,400
2015/04/15 1,868 1,884 1,854 1,861 283,800
2015/04/14 1,889 1,907 1,870 1,887 334,000
2015/04/13 1,940 1,945 1,880 1,889 562,000
2015/04/10 1,950 1,961 1,937 1,956 260,600
2015/04/09 1,949 1,965 1,937 1,962 280,800
2015/04/08 1,940 1,958 1,926 1,947 275,000
2015/04/07 1,948 1,969 1,919 1,954 298,200
2015/04/06 1,930 1,957 1,920 1,952 207,200
2015/04/03 1,857 1,953 1,853 1,953 592,000
2015/04/02 1,838 1,852 1,804 1,841 710,800
2015/04/01 1,840 1,882 1,836 1,848 820,700
2015/03/31 1,964 1,993 1,909 1,914 775,700
2015/03/30 1,880 1,949 1,878 1,927 716,900
2015/03/27 1,860 1,918 1,854 1,883 602,600
2015/03/26 1,894 1,894 1,858 1,876 412,100
2015/03/25 1,855 1,906 1,852 1,886 531,900
2015/03/24 1,840 1,867 1,828 1,859 375,400
2015/03/23 1,827 1,866 1,827 1,858 445,000
2015/03/20 1,810 1,819 1,787 1,798 396,300
2015/03/19 1,804 1,819 1,797 1,810 314,500
2015/03/18 1,801 1,808 1,784 1,806 245,100
2015/03/17 1,800 1,810 1,770 1,802 663,200
2015/03/16 1,728 1,812 1,725 1,802 1,089,700
2015/03/13 1,715 1,725 1,702 1,713 538,700
2015/03/12 1,651 1,704 1,644 1,702 534,800
2015/03/11 1,640 1,669 1,634 1,650 412,100
2015/03/10 1,659 1,669 1,642 1,644 242,700
2015/03/09 1,630 1,656 1,620 1,645 360,900
2015/03/06 1,629 1,631 1,612 1,630 346,400
2015/03/05 1,611 1,627 1,608 1,619 418,200
2015/03/04 1,634 1,639 1,605 1,613 518,700
2015/03/03 1,661 1,668 1,639 1,644 214,000
2015/03/02 1,662 1,673 1,658 1,660 294,600
2015/02/27 1,652 1,667 1,646 1,662 451,100
2015/02/26 1,628 1,664 1,628 1,653 579,900
2015/02/25 1,651 1,661 1,622 1,635 557,300
2015/02/24 1,675 1,675 1,652 1,663 415,500
2015/02/23 1,681 1,689 1,657 1,675 427,100
2015/02/20 1,699 1,704 1,675 1,684 344,000
2015/02/19 1,679 1,693 1,671 1,691 661,000
2015/02/18 1,720 1,739 1,688 1,695 600,400
2015/02/17 1,698 1,716 1,678 1,710 569,700
2015/02/16 1,670 1,700 1,665 1,681 788,400
2015/02/13 1,674 1,686 1,631 1,646 625,300
2015/02/12 1,645 1,691 1,640 1,650 908,100
2015/02/10 1,636 1,657 1,597 1,605 752,700
2015/02/09 1,584 1,643 1,581 1,638 853,100
2015/02/06 1,550 1,563 1,528 1,535 374,300
2015/02/05 1,541 1,555 1,528 1,550 360,300
2015/02/04 1,545 1,556 1,525 1,534 419,000
2015/02/03 1,580 1,588 1,545 1,549 493,400
2015/02/02 1,518 1,581 1,518 1,570 632,400
2015/01/30 1,514 1,527 1,501 1,517 532,400
2015/01/29 1,533 1,540 1,505 1,508 416,000
2015/01/28 1,508 1,544 1,508 1,536 602,400
2015/01/27 1,525 1,525 1,499 1,521 418,500
2015/01/26 1,495 1,519 1,493 1,515 305,200
2015/01/23 1,520 1,520 1,491 1,499 354,500
2015/01/22 1,515 1,523 1,498 1,520 305,400
2015/01/21 1,522 1,526 1,504 1,523 259,600
2015/01/20 1,509 1,522 1,492 1,522 302,000
2015/01/19 1,512 1,517 1,490 1,507 257,400
2015/01/16 1,488 1,512 1,481 1,491 583,900
2015/01/15 1,468 1,529 1,467 1,516 690,000
2015/01/14 1,433 1,476 1,433 1,466 619,100
2015/01/13 1,431 1,448 1,413 1,432 833,500
2015/01/09 1,460 1,469 1,431 1,440 901,400
2015/01/08 1,463 1,482 1,456 1,468 525,700
2015/01/07 1,479 1,483 1,453 1,459 601,500
2015/01/06 1,501 1,511 1,481 1,484 731,500
2015/01/05 1,532 1,550 1,518 1,526 529,300

このページの先頭へ