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
2016/12/30 2,291 2,307 2,287 2,296 314,600
2016/12/29 2,271 2,292 2,269 2,276 211,900
2016/12/28 2,268 2,278 2,256 2,268 98,800
2016/12/27 2,300 2,314 2,267 2,271 240,100
2016/12/26 2,284 2,311 2,278 2,285 320,100
2016/12/22 2,226 2,250 2,226 2,238 170,000
2016/12/21 2,281 2,287 2,245 2,246 249,200
2016/12/20 2,255 2,305 2,247 2,289 252,600
2016/12/19 2,214 2,259 2,214 2,250 417,600
2016/12/16 2,211 2,221 2,183 2,209 429,900
2016/12/15 2,235 2,244 2,212 2,224 259,800
2016/12/14 2,241 2,265 2,235 2,235 261,200
2016/12/13 2,219 2,259 2,217 2,248 343,300
2016/12/12 2,191 2,219 2,171 2,216 442,300
2016/12/09 2,173 2,186 2,154 2,167 435,300
2016/12/08 2,145 2,183 2,138 2,182 450,000
2016/12/07 2,115 2,126 2,092 2,120 304,400
2016/12/06 2,105 2,105 2,088 2,098 325,600
2016/12/05 2,113 2,133 2,100 2,100 208,100
2016/12/02 2,101 2,129 2,093 2,112 379,300
2016/12/01 2,158 2,158 2,102 2,112 627,500
2016/11/30 2,137 2,164 2,135 2,158 339,000
2016/11/29 2,151 2,176 2,140 2,149 423,500
2016/11/28 2,098 2,145 2,098 2,134 554,200
2016/11/25 2,080 2,097 2,070 2,090 392,000
2016/11/24 2,084 2,084 2,032 2,052 523,700
2016/11/22 2,099 2,115 2,086 2,096 296,300
2016/11/21 2,131 2,131 2,088 2,095 446,700
2016/11/18 2,137 2,149 2,123 2,134 500,800
2016/11/17 2,081 2,158 2,080 2,131 812,200
2016/11/16 2,055 2,069 2,036 2,061 347,800
2016/11/15 2,044 2,052 2,000 2,046 533,500
2016/11/14 1,974 2,022 1,974 2,009 544,300
2016/11/11 2,010 2,011 1,936 1,954 811,300
2016/11/10 2,051 2,072 2,010 2,019 486,600
2016/11/09 2,074 2,077 1,941 2,009 1,001,800
2016/11/08 2,025 2,026 2,001 2,018 241,900
2016/11/07 2,020 2,034 1,999 2,030 274,600
2016/11/04 2,041 2,044 2,006 2,020 288,000
2016/11/02 2,045 2,071 2,035 2,068 467,400
2016/11/01 2,010 2,035 1,996 2,032 478,900
2016/10/31 2,038 2,043 2,012 2,026 694,600
2016/10/28 2,130 2,130 2,005 2,048 981,800
2016/10/27 2,130 2,145 2,100 2,104 246,200
2016/10/26 2,102 2,128 2,102 2,124 217,200
2016/10/25 2,109 2,115 2,101 2,106 255,600
2016/10/24 2,091 2,114 2,086 2,110 156,800
2016/10/21 2,120 2,127 2,090 2,094 238,200
2016/10/20 2,120 2,138 2,120 2,129 268,900
2016/10/19 2,085 2,125 2,083 2,115 311,400
2016/10/18 2,072 2,079 2,056 2,079 157,300
2016/10/17 2,070 2,073 2,049 2,067 264,200
2016/10/14 2,055 2,059 2,034 2,042 211,200
2016/10/13 2,034 2,066 2,026 2,054 304,500
2016/10/12 2,031 2,045 2,013 2,034 498,900
2016/10/11 2,080 2,080 2,055 2,060 181,400
2016/10/07 2,050 2,082 2,028 2,071 252,500
2016/10/06 2,063 2,074 2,046 2,061 366,200
2016/10/05 2,102 2,118 2,068 2,072 328,900
2016/10/04 2,084 2,084 2,055 2,080 227,400
2016/10/03 2,083 2,083 2,053 2,069 303,100
2016/09/30 2,031 2,084 2,020 2,065 200,800
2016/09/29 2,100 2,100 2,044 2,046 270,100
2016/09/28 2,100 2,105 2,064 2,089 272,400
2016/09/27 2,048 2,112 2,039 2,110 413,100
2016/09/26 2,048 2,077 2,046 2,060 284,200
2016/09/23 2,020 2,045 2,001 2,042 170,500
2016/09/21 1,992 2,023 1,982 2,020 213,900
2016/09/20 1,962 1,995 1,951 1,988 215,800
2016/09/16 1,980 1,983 1,956 1,981 332,400
2016/09/15 1,974 1,994 1,973 1,982 338,800
2016/09/14 2,010 2,028 1,995 1,999 314,100
2016/09/13 2,013 2,041 1,999 2,019 318,400
2016/09/12 1,992 2,029 1,979 2,024 330,400
2016/09/09 2,056 2,059 2,017 2,022 271,800
2016/09/08 2,050 2,072 2,038 2,060 249,500
2016/09/07 2,010 2,057 2,010 2,044 378,600
2016/09/06 1,987 2,032 1,975 2,028 287,000
2016/09/05 2,026 2,028 1,995 2,002 170,100
2016/09/02 2,003 2,041 2,001 2,016 279,200
2016/09/01 2,019 2,027 1,997 2,016 310,400
2016/08/31 2,030 2,031 1,976 2,011 556,400
2016/08/30 2,095 2,095 2,025 2,030 345,700
2016/08/29 2,118 2,142 2,100 2,103 421,300
2016/08/26 2,096 2,139 2,079 2,108 686,700
2016/08/25 2,046 2,101 2,046 2,079 676,100
2016/08/24 2,050 2,050 2,007 2,032 378,000
2016/08/23 1,980 2,038 1,976 2,023 342,000
2016/08/22 1,988 1,989 1,947 1,974 469,000
2016/08/19 1,996 1,996 1,944 1,970 336,100
2016/08/18 2,046 2,052 1,998 2,003 529,800
2016/08/17 2,109 2,131 2,069 2,078 345,500
2016/08/16 2,155 2,175 2,133 2,148 372,300
2016/08/15 2,164 2,207 2,153 2,160 418,300
2016/08/12 2,135 2,174 2,102 2,151 594,300
2016/08/10 2,000 2,075 1,995 2,071 409,400
2016/08/09 1,993 2,079 1,989 2,038 714,600
2016/08/08 2,000 2,005 1,927 1,955 814,500
2016/08/05 2,025 2,042 1,997 2,005 332,200
2016/08/04 2,110 2,132 2,024 2,038 417,200
2016/08/03 2,147 2,152 2,106 2,123 435,200
2016/08/02 2,205 2,220 2,180 2,187 446,100
2016/08/01 2,269 2,280 2,227 2,238 423,800
2016/07/29 2,280 2,280 2,201 2,253 841,200
2016/07/28 2,189 2,301 2,187 2,292 873,600
2016/07/27 2,200 2,200 2,132 2,139 373,200
2016/07/26 2,157 2,177 2,131 2,140 364,200
2016/07/25 2,159 2,185 2,126 2,162 529,800
2016/07/22 2,151 2,184 2,140 2,161 374,600
2016/07/21 2,200 2,200 2,156 2,175 462,900
2016/07/20 2,166 2,194 2,164 2,194 463,900
2016/07/19 2,102 2,172 2,097 2,166 496,400
2016/07/15 2,103 2,111 2,076 2,090 428,400
2016/07/14 2,070 2,110 2,066 2,093 320,000
2016/07/13 2,069 2,083 2,045 2,063 420,600
2016/07/12 2,098 2,105 2,048 2,055 714,400
2016/07/11 2,078 2,108 2,073 2,089 482,900
2016/07/08 2,079 2,082 2,045 2,046 692,500
2016/07/07 2,086 2,095 2,067 2,074 647,300
2016/07/06 2,004 2,051 1,986 2,036 500,100
2016/07/05 1,982 2,048 1,982 2,045 524,800
2016/07/04 1,950 2,005 1,934 1,999 405,200
2016/07/01 1,926 1,947 1,909 1,943 311,900
2016/06/30 1,960 1,966 1,900 1,900 296,800
2016/06/29 1,948 1,951 1,904 1,927 331,800
2016/06/28 1,875 1,955 1,871 1,935 402,600
2016/06/27 1,811 1,895 1,811 1,889 592,800
2016/06/24 1,853 1,857 1,741 1,745 514,600
2016/06/23 1,881 1,881 1,841 1,854 213,200
2016/06/22 1,858 1,902 1,856 1,895 344,400
2016/06/21 1,857 1,878 1,831 1,877 384,900
2016/06/20 1,848 1,868 1,838 1,852 356,800
2016/06/17 1,849 1,863 1,802 1,811 793,300
2016/06/16 1,864 1,864 1,819 1,826 339,900
2016/06/15 1,864 1,898 1,843 1,864 366,500
2016/06/14 1,863 1,881 1,827 1,837 407,200
2016/06/13 1,915 1,933 1,881 1,881 222,000
2016/06/10 1,957 1,960 1,929 1,946 246,400
2016/06/09 1,958 1,976 1,929 1,939 176,800
2016/06/08 1,941 1,965 1,928 1,965 443,200
2016/06/07 1,946 1,957 1,923 1,946 221,800
2016/06/06 1,910 1,959 1,903 1,959 322,800
2016/06/03 1,920 1,932 1,907 1,921 144,400
2016/06/02 1,909 1,932 1,901 1,901 228,600
2016/06/01 1,910 1,938 1,901 1,917 322,300
2016/05/31 1,930 1,934 1,899 1,928 267,200
2016/05/30 1,922 1,925 1,882 1,916 706,500
2016/05/27 1,981 1,986 1,917 1,925 605,400
2016/05/26 1,985 1,989 1,966 1,981 213,900
2016/05/25 1,987 1,999 1,983 1,985 185,800
2016/05/24 1,965 1,990 1,955 1,968 364,700
2016/05/23 1,952 1,974 1,939 1,964 538,100
2016/05/20 1,965 1,985 1,945 1,968 362,800
2016/05/19 1,983 1,983 1,943 1,956 179,500
2016/05/18 1,992 2,003 1,944 1,967 520,700
2016/05/17 2,012 2,014 1,983 2,002 362,200
2016/05/16 1,990 2,013 1,983 1,991 261,900
2016/05/13 2,012 2,023 1,976 2,013 333,000
2016/05/12 2,117 2,120 1,999 2,013 652,500
2016/05/11 2,072 2,085 2,047 2,067 404,000
2016/05/10 2,028 2,070 2,023 2,068 315,000
2016/05/09 2,001 2,025 1,979 2,024 190,300
2016/05/06 1,959 2,007 1,956 1,989 235,300
2016/05/02 1,993 2,015 1,953 1,972 382,700
2016/04/28 2,091 2,110 2,023 2,043 255,700
2016/04/27 2,048 2,088 2,047 2,078 262,600
2016/04/26 2,014 2,049 2,002 2,033 202,200
2016/04/25 2,044 2,047 2,018 2,019 134,200
2016/04/22 2,042 2,049 2,020 2,044 189,100
2016/04/21 2,056 2,070 2,038 2,055 174,300
2016/04/20 2,009 2,036 1,997 2,029 392,800
2016/04/19 1,995 2,008 1,977 1,997 226,200
2016/04/18 1,994 2,000 1,966 1,969 227,300
2016/04/15 2,021 2,047 2,016 2,040 166,800
2016/04/14 2,020 2,054 2,003 2,052 326,700
2016/04/13 1,985 2,018 1,962 2,009 358,100
2016/04/12 1,983 2,004 1,958 1,960 281,300
2016/04/11 2,001 2,017 1,986 2,004 328,300
2016/04/08 1,979 2,029 1,979 2,014 322,400
2016/04/07 1,998 2,016 1,975 2,009 290,800
2016/04/06 1,999 2,030 1,978 2,019 485,800
2016/04/05 1,994 2,032 1,975 1,978 387,300
2016/04/04 1,964 2,014 1,962 1,992 311,400
2016/04/01 2,019 2,019 1,952 1,953 295,300
2016/03/31 2,080 2,080 2,029 2,029 385,800
2016/03/30 2,075 2,091 2,070 2,076 213,700
2016/03/29 2,098 2,103 2,072 2,084 324,400
2016/03/28 2,065 2,116 2,062 2,103 553,200
2016/03/25 2,028 2,077 2,028 2,059 625,100
2016/03/24 1,993 2,040 1,993 2,028 274,800
2016/03/23 1,976 2,006 1,971 1,993 296,800
2016/03/22 1,960 1,998 1,951 1,985 340,200
2016/03/18 1,980 1,999 1,919 1,938 444,100
2016/03/17 1,990 1,999 1,955 1,960 439,400
2016/03/16 1,969 1,995 1,948 1,970 483,300
2016/03/15 1,959 1,977 1,929 1,941 349,000
2016/03/14 1,950 1,988 1,937 1,950 374,400
2016/03/11 1,931 1,949 1,907 1,933 372,200
2016/03/10 1,891 1,949 1,889 1,942 535,300
2016/03/09 1,840 1,891 1,840 1,872 594,100
2016/03/08 1,876 1,884 1,838 1,859 356,500
2016/03/07 1,936 1,940 1,884 1,893 283,800
2016/03/04 1,877 1,928 1,873 1,924 363,400
2016/03/03 1,871 1,912 1,869 1,886 500,300
2016/03/02 1,910 1,919 1,876 1,894 673,400
2016/03/01 1,905 1,920 1,891 1,905 256,300
2016/02/29 1,976 1,979 1,909 1,913 362,600
2016/02/26 1,967 1,984 1,950 1,965 268,900
2016/02/25 1,936 1,975 1,934 1,947 401,900
2016/02/24 1,951 1,967 1,920 1,926 301,500
2016/02/23 1,957 1,957 1,891 1,919 332,400
2016/02/22 1,939 1,960 1,931 1,949 221,600
2016/02/19 1,900 1,953 1,885 1,930 482,700
2016/02/18 1,912 1,943 1,887 1,904 324,600
2016/02/17 1,868 1,898 1,861 1,882 491,200
2016/02/16 1,919 1,930 1,889 1,891 269,400
2016/02/15 1,916 1,955 1,888 1,944 457,500
2016/02/12 1,894 1,923 1,865 1,871 559,000
2016/02/10 1,972 1,976 1,903 1,933 469,800
2016/02/09 1,997 2,003 1,953 1,976 674,200
2016/02/08 2,033 2,063 1,999 2,045 1,526,300
2016/02/05 1,920 1,937 1,879 1,913 420,200
2016/02/04 1,963 1,987 1,949 1,957 236,200
2016/02/03 1,988 2,010 1,979 1,998 326,700
2016/02/02 1,990 2,034 1,989 2,016 268,500
2016/02/01 1,970 2,006 1,946 1,987 417,200
2016/01/29 1,909 1,958 1,893 1,956 428,200
2016/01/28 1,909 1,932 1,902 1,909 428,900
2016/01/27 1,888 1,913 1,855 1,905 640,700
2016/01/26 1,786 1,827 1,786 1,805 191,700
2016/01/25 1,816 1,838 1,797 1,833 205,100
2016/01/22 1,726 1,781 1,705 1,776 297,900
2016/01/21 1,721 1,748 1,685 1,686 269,200
2016/01/20 1,784 1,793 1,731 1,734 245,700
2016/01/19 1,805 1,823 1,769 1,782 263,400
2016/01/18 1,785 1,815 1,768 1,810 204,200
2016/01/15 1,839 1,853 1,813 1,824 267,600
2016/01/14 1,850 1,850 1,805 1,820 430,000
2016/01/13 1,883 1,888 1,854 1,880 240,100
2016/01/12 1,850 1,872 1,831 1,849 340,300
2016/01/08 1,870 1,912 1,855 1,874 282,600
2016/01/07 1,909 1,921 1,871 1,879 298,600
2016/01/06 1,906 1,942 1,887 1,899 361,100
2016/01/05 1,902 1,917 1,876 1,900 333,400
2016/01/04 1,956 1,971 1,912 1,913 286,400

このページの先頭へ