[2607 東証1部] 不二製油グループ本社 日足 時系列データ

[2607 東証1部] 不二製油グループ本社 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173085.003090.003045.003085.00276600849572000
2017-10-163100.003110.003075.003075.00244700755163500
2017-10-133055.003075.003040.003070.003634001112694500
2017-10-123025.003055.003015.003035.003902001184306000
2017-10-112996.003020.002989.003005.003533001061197100
2017-10-102982.002982.002964.002978.00331300984777800
2017-10-062976.002986.002942.002964.00210900624630800
2017-10-052946.002986.002946.002974.00324800965029300
2017-10-042957.002965.002914.002929.00333300976770500
2017-10-032955.002960.002922.002939.00235700692377300
2017-10-022945.002959.002904.002918.00313700917867400
2017-09-292925.002943.002914.002939.003513001028861100
2017-09-282938.002961.002923.002939.00321800946145800
2017-09-272963.002974.002926.002935.004538001334536500
2017-09-263010.003040.002979.002983.003741001121209500
2017-09-253040.003060.003015.003040.003745001136922000
2017-09-222982.003025.002959.003020.005655001699363400
2017-09-212974.002974.002928.002942.005256001545720800
2017-09-203030.003055.002985.002992.005746001733458700
2017-09-192990.003045.002980.003035.005410001631708000
2017-09-152931.002936.002893.002922.008920002604547500
2017-09-142920.002949.002907.002920.00340600995942600
2017-09-132947.002965.002918.002933.004072001198062900
2017-09-122966.002980.002936.002963.003831001134594400
2017-09-112973.002981.002935.002941.00246100726203400
2017-09-082894.002967.002892.002943.005833001711685100
2017-09-072968.002986.002910.002930.005660001662481800
2017-09-062961.003005.002950.002982.004602001370198400
2017-09-052940.002978.002896.002957.008294002447624400
2017-09-043075.003085.003000.003010.004074001232546000
2017-09-013090.003110.003055.003085.003733001151303000
2017-08-313090.003095.003050.003090.004914001507385000
2017-08-303065.003065.003025.003050.00299600911943000
2017-08-293020.003045.003000.003035.004808001453312000
2017-08-283080.003080.003040.003070.00200500614188000
2017-08-253055.003080.003030.003050.00184900564996000
2017-08-243080.003085.003025.003060.003306001010368500
2017-08-233085.003110.003060.003085.004563001406997000
2017-08-223030.003055.003010.003030.004134001253613500
2017-08-213030.003050.002975.002981.003714001112078200
2017-08-182950.003025.002943.003005.003935001177113000
2017-08-172981.003025.002954.002973.004386001311863500
2017-08-162970.002993.002933.002976.003955001173125400
2017-08-152950.002985.002930.002972.004317001281945400
2017-08-142905.002988.002903.002945.006876002034349100
2017-08-102860.002903.002846.002892.005188001491791800
2017-08-092860.002916.002835.002888.009017002593324300
2017-08-082820.002868.002784.002845.0010546002993615000
2017-08-072655.002780.002603.002770.0013112003535887200
2017-08-042559.002559.002539.002542.00155400395486100
2017-08-032570.002570.002536.002550.00275300701092200
2017-08-022593.002596.002570.002582.00147700381436200
2017-08-012600.002609.002584.002595.00186900485400700
2017-07-312630.002635.002606.002608.00291300762100300
2017-07-282639.002656.002612.002641.00355200936369500
2017-07-272567.002624.002562.002600.00338400879389000
2017-07-262571.002581.002559.002563.00261100670018300
2017-07-252580.002583.002558.002561.00218600560974500
2017-07-242551.002567.002542.002563.00221700566348900
2017-07-212557.002566.002538.002552.00238500608864400
2017-07-202564.002575.002557.002563.00212800545798900
2017-07-192565.002575.002548.002558.00369800946029800
2017-07-182593.002593.002552.002572.00202400519777100
2017-07-142578.002596.002572.002575.00145900376373000
2017-07-132597.002604.002571.002590.00276600715790600
2017-07-122594.002605.002584.002589.00317500823636200
2017-07-112578.002611.002560.002591.00328600851090500
2017-07-102579.002579.002546.002552.00273300699176300
2017-07-072550.002567.002541.002547.00183000466360900
2017-07-062563.002596.002561.002567.00208800538109100
2017-07-052560.002570.002538.002568.00238600610684100
2017-07-042583.002586.002561.002562.00228400586464800
2017-07-032597.002603.002571.002576.00264500683058300
2017-06-302578.002600.002557.002598.005246001354634300
2017-06-292639.002639.002590.002618.005067001321286300
2017-06-282675.002687.002621.002627.004574001210648800
2017-06-272702.002715.002688.002709.00314800850716100
2017-06-262729.002734.002696.002702.00325500880687700
2017-06-232750.002752.002715.002733.00232200634885500
2017-06-222770.002770.002725.002726.00239900656171700
2017-06-212765.002785.002755.002762.00218700605499200
2017-06-202755.002780.002716.002772.005124001411545000
2017-06-192691.002714.002683.002708.00174500471912200
2017-06-162700.002715.002684.002690.00350000943734500
2017-06-152669.002678.002649.002669.00275100734124300
2017-06-142677.002696.002646.002652.00252200671185100
2017-06-132657.002698.002657.002666.00244600653666100
2017-06-122674.002700.002660.002693.003786001017324400
2017-06-092699.002712.002683.002685.00364900983475300
2017-06-082728.002749.002711.002721.00360900984454600
2017-06-072740.002760.002732.002741.00222500611148900
2017-06-062770.002775.002727.002740.00248200680737000
2017-06-052685.002753.002684.002745.00329000898336000
2017-06-022740.002742.002683.002689.004277001154446900
2017-06-012670.002739.002670.002733.003881001055914700
2017-05-312704.002721.002681.002696.00280200756032400
2017-05-302688.002717.002668.002711.005289001425521600
2017-05-292653.002659.002642.002655.00213300565905400
2017-05-262647.002656.002628.002638.00321600849451000
2017-05-252636.002663.002634.002645.004465001183627600
2017-05-242666.002673.002624.002634.004943001305243100
2017-05-232590.002633.002590.002616.007028001838329500
2017-05-222527.002575.002523.002569.004472001144206900
2017-05-192519.002528.002505.002522.00363500914752800
2017-05-182490.002514.002488.002509.004992001247703700
2017-05-172520.002528.002496.002520.004429001112376600
2017-05-162544.002546.002491.002506.005312001334261100
2017-05-152530.002544.002519.002537.00378000957919600
2017-05-122537.002541.002505.002520.004799001210500900
2017-05-112510.002527.002481.002526.009125002283271800
2017-05-102565.002585.002482.002507.0018021004555997100
2017-05-092728.002730.002695.002700.00300100811783200
2017-05-082655.002730.002652.002721.005187001401723300
2017-05-022622.002647.002605.002617.00257800676181400
2017-05-012618.002622.002600.002616.00227700594203500
2017-04-282612.002618.002592.002613.00300600783880900
2017-04-272587.002614.002581.002600.00287400747267500
2017-04-262618.002622.002590.002600.00255900665729200
2017-04-252600.002608.002586.002603.00163600425262000
2017-04-242597.002603.002577.002597.00238000617188100
2017-04-212540.002576.002537.002573.00270600693381500
2017-04-202580.002581.002531.002546.00259300660805800
2017-04-192565.002602.002564.002580.00295400763312800
2017-04-182586.002592.002544.002564.00274100701349000
2017-04-172523.002580.002523.002572.00226900581961300
2017-04-142550.002553.002515.002522.00134000338880400
2017-04-132536.002562.002536.002550.00220500562552900
2017-04-122532.002559.002511.002554.00305800775936700
2017-04-112563.002569.002540.002557.00276000704816600
2017-04-102609.002609.002551.002570.00312700804205000
2017-04-072581.002605.002563.002584.00341300882584200
2017-04-062604.002617.002558.002567.004323001116089600
2017-04-052602.002669.002602.002627.005872001548783400
2017-04-042621.002634.002582.002600.005783001509201200
2017-04-032620.002650.002606.002639.00332200873315300
2017-03-312670.002670.002607.002607.00369300970624200
2017-03-302682.002689.002633.002643.00351600933871500
2017-03-292679.002682.002647.002670.00330300879696600
2017-03-282680.002703.002672.002700.003795001020986400
2017-03-272660.002674.002640.002660.00355800945380200
2017-03-242638.002675.002626.002672.004374001163512800
2017-03-232657.002660.002635.002655.00352700934597300
2017-03-222658.002705.002658.002678.006123001646257700
2017-03-212674.002689.002658.002679.004671001249829100
2017-03-172637.002649.002622.002648.00267700706768500
2017-03-162607.002636.002600.002636.00355000931986400
2017-03-152617.002624.002601.002618.00314600823487100
2017-03-142583.002621.002572.002617.004098001069038400
2017-03-132608.002619.002588.002612.00381600996429600
2017-03-102636.002636.002610.002623.00273800718430200
2017-03-092589.002598.002567.002596.00341800884128700
2017-03-082613.002620.002587.002601.00294500766300900
2017-03-072583.002614.002574.002601.006356001649318900
2017-03-062535.002549.002523.002543.00201500512191200
2017-03-032543.002563.002533.002540.00178600454647200
2017-03-022541.002545.002518.002540.004089001034866600
2017-03-012532.002556.002522.002531.00365500926248800
2017-02-282504.002571.002502.002532.006470001642513100
2017-02-272475.002478.002433.002469.004148001021055500
2017-02-242460.002494.002442.002475.00362200896125300
2017-02-232479.002491.002465.002481.00296900735930800
2017-02-222471.002476.002448.002463.004071001002408000
2017-02-212416.002479.002405.002470.005606001378498900
2017-02-202400.002430.002377.002419.004397001059911200
2017-02-172351.002388.002349.002385.004615001095739700
2017-02-162335.002353.002335.002352.00392900921737700
2017-02-152335.002337.002317.002327.00257200598347800
2017-02-142354.002358.002318.002319.00194300453855900
2017-02-132381.002381.002337.002354.00379900895088600
2017-02-102376.002395.002358.002383.004290001020554800
2017-02-092319.002407.002317.002358.0013665003223376700
2017-02-082234.002240.002219.002230.00367000817495300
2017-02-072255.002255.002218.002230.00354600791859100
2017-02-062289.002289.002259.002266.00230400522771000
2017-02-032272.002284.002256.002263.00175100396859700
2017-02-022278.002302.002265.002266.00394900900256400
2017-02-012267.002284.002250.002274.004670001058248400
2017-01-312269.002287.002260.002260.00346300785227400
2017-01-302272.002294.002264.002285.00408500932119600
2017-01-272282.002284.002266.002272.00318400724009600
2017-01-262273.002287.002262.002277.00304800693537600
2017-01-252301.002322.002253.002268.00432200981049300
2017-01-242279.002307.002270.002285.00372900852675500
2017-01-232329.002335.002297.002310.00412300953040300
2017-01-202245.002342.002226.002336.005803001342677000
2017-01-192275.002292.002245.002247.005121001156313100
2017-01-182263.002280.002250.002271.004869001104579000
2017-01-172317.002319.002245.002254.005917001340649000
2017-01-162378.002378.002336.002353.00301600708893900
2017-01-132332.002362.002317.002362.00226600532710500
2017-01-122386.002386.002331.002342.00318800748529400
2017-01-112345.002394.002328.002380.005778001370065300
2017-01-102318.002322.002286.002295.00222600511699900
2017-01-062293.002326.002275.002326.00401000926489700
2017-01-052308.002328.002289.002315.00413200955376100
2017-01-042300.002326.002274.002304.004962001141352200
2016-12-302291.002307.002287.002296.00314600723267400
2016-12-292271.002292.002269.002276.00211900482525200
2016-12-282268.002278.002256.002268.0098800224297900
2016-12-272300.002314.002267.002271.00240100548719400
2016-12-262284.002311.002278.002285.00320100735001200
2016-12-222226.002250.002226.002238.00170000380443000
2016-12-212281.002287.002245.002246.00249200563651600
2016-12-202255.002305.002247.002289.00252600577355300
2016-12-192214.002259.002214.002250.00417600938330400
2016-12-162211.002221.002183.002209.00429900949209900
2016-12-152235.002244.002212.002224.00259800578973000
2016-12-142241.002265.002235.002235.00261200586454100
2016-12-132219.002259.002217.002248.00343300770198900
2016-12-122191.002219.002171.002216.00442300974741500
2016-12-092173.002186.002154.002167.00435300943819500
2016-12-082145.002183.002138.002182.00450000976166600
2016-12-072115.002126.002092.002120.00304400643106000
2016-12-062105.002105.002088.002098.00325600683445800
2016-12-052113.002133.002100.002100.00208100438285700
2016-12-022101.002129.002093.002112.00379300800549400
2016-12-012158.002158.002102.002112.006275001333218800
2016-11-302137.002164.002135.002158.00339000730058800
2016-11-292151.002176.002140.002149.00423500911394700
2016-11-282098.002145.002098.002134.005542001178983100
2016-11-252080.002097.002070.002090.00392000817359600
2016-11-242084.002084.002032.002052.005237001073463800
2016-11-222099.002115.002086.002096.00296300621779300
2016-11-212131.002131.002088.002095.00446700938905400
2016-11-182137.002149.002123.002134.005008001067869200
2016-11-172081.002158.002080.002131.008122001728010600
2016-11-162055.002069.002036.002061.00347800716370300
2016-11-152044.002052.002000.002046.005335001085331000
2016-11-141974.002022.001974.002009.005443001093234800
2016-11-112010.002011.001936.001954.008113001596290800
2016-11-102051.002072.002010.002019.00486600986882600
2016-11-092074.002077.001941.002009.0010018002035497100
2016-11-082025.002026.002001.002018.00241900487186300
2016-11-072020.002034.001999.002030.00274600554632400
2016-11-042041.002044.002006.002020.00288000581944100
2016-11-022045.002071.002035.002068.00467400961220100
2016-11-012010.002035.001996.002032.00478900964785600
2016-10-312038.002043.002012.002026.006946001405724700
2016-10-282130.002130.002005.002048.009818002003256500
2016-10-272130.002145.002100.002104.00246200520996100
2016-10-262102.002128.002102.002124.00217200460816000
2016-10-252109.002115.002101.002106.00255600538174500
2016-10-242091.002114.002086.002110.00156800329874800
2016-10-212120.002127.002090.002094.00238200500570000
2016-10-202120.002138.002120.002129.00268900572125600
2016-10-192085.002125.002083.002115.00311400657770100
2016-10-182072.002079.002056.002079.00157300325795500
2016-10-172070.002073.002049.002067.00264200545475600
2016-10-142055.002059.002034.002042.00211200432302800
2016-10-132034.002066.002026.002054.00304500624989300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog