[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 
2017-04-282612.002618.002592.002613.00300600783880900
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
2016-10-122031.002045.002013.002034.004989001013663400
2016-10-112080.002080.002055.002060.00181400374210000
2016-10-072050.002082.002028.002071.00252500521554400
2016-10-062063.002074.002046.002061.00366200755031700
2016-10-052102.002118.002068.002072.00328900686144900
2016-10-042084.002084.002055.002080.00227400471447500
2016-10-032083.002083.002053.002069.00303100627385900
2016-09-302031.002084.002020.002065.00200800414725700
2016-09-292100.002100.002044.002046.00270100554754700
2016-09-282100.002105.002064.002089.00272400566660000
2016-09-272048.002112.002039.002110.00413100864024100
2016-09-262048.002077.002046.002060.00284200586479400
2016-09-232020.002045.002001.002042.00170500346735900
2016-09-211992.002023.001982.002020.00213900429589000
2016-09-201962.001995.001951.001988.00215800427981100
2016-09-161980.001983.001956.001981.00332400655805100
2016-09-151974.001994.001973.001982.00338800671320800
2016-09-142010.002028.001995.001999.00314100631296700
2016-09-132013.002041.001999.002019.00318400642672200
2016-09-121992.002029.001979.002024.00330400665415400
2016-09-092056.002059.002017.002022.00271800552913100
2016-09-082050.002072.002038.002060.00249500512297200
2016-09-072010.002057.002010.002044.00378600772805000
2016-09-061987.002032.001975.002028.00287000578568300
2016-09-052026.002028.001995.002002.00170100341240900
2016-09-022003.002041.002001.002016.00279200562798300
2016-09-012019.002027.001997.002016.00310400624267400
2016-08-312030.002031.001976.002011.005564001111091400
2016-08-302095.002095.002025.002030.00345700706801500
2016-08-292118.002142.002100.002103.00421300892380800
2016-08-262096.002139.002079.002108.006867001449522500
2016-08-252046.002101.002046.002079.006761001407183700
2016-08-242050.002050.002007.002032.00378000766766100
2016-08-231980.002038.001976.002023.00342000690822600
2016-08-221988.001989.001947.001974.00469000923071000
2016-08-191996.001996.001944.001970.00336100660996600
2016-08-182046.002052.001998.002003.005298001066038800
2016-08-172109.002131.002069.002078.00345500722000900
2016-08-162155.002175.002133.002148.00372300803091300
2016-08-152164.002207.002153.002160.00418300909196200
2016-08-122135.002174.002102.002151.005943001276554100
2016-08-102000.002075.001995.002071.00409400838968400
2016-08-091993.002079.001989.002038.007146001458667100
2016-08-082000.002005.001927.001955.008145001589479400
2016-08-052025.002042.001997.002005.00332200668128500
2016-08-042110.002132.002024.002038.00417200856745500
2016-08-032147.002152.002106.002123.00435200925465800
2016-08-022205.002220.002180.002187.00446100978623300
2016-08-012269.002280.002227.002238.00423800950750200
2016-07-292280.002280.002201.002253.008412001881030100
2016-07-282189.002301.002187.002292.008736001975581600
2016-07-272200.002200.002132.002139.00373200802463700
2016-07-262157.002177.002131.002140.00364200781263200
2016-07-252159.002185.002126.002162.005298001142462800
2016-07-222151.002184.002140.002161.00374600807095500
2016-07-212200.002200.002156.002175.004629001005208500
2016-07-202166.002194.002164.002194.004639001012410900
2016-07-192102.002172.002097.002166.004964001064538600
2016-07-152103.002111.002076.002090.00428400897174600
2016-07-142070.002110.002066.002093.00320000668038900
2016-07-132069.002083.002045.002063.00420600866487000
2016-07-122098.002105.002048.002055.007144001480993800
2016-07-112078.002108.002073.002089.004829001010123600
2016-07-082079.002082.002045.002046.006925001427893200
2016-07-072086.002095.002067.002074.006473001347121600
2016-07-062004.002051.001986.002036.005001001012883000
2016-07-051982.002048.001982.002045.005248001064886700
2016-07-041950.002005.001934.001999.00405200803732200
2016-07-011926.001947.001909.001943.00311900602524600
2016-06-301960.001966.001900.001900.00296800570032200
2016-06-291948.001951.001904.001927.00331800637200900
2016-06-281875.001955.001871.001935.00402600775203600
2016-06-271811.001895.001811.001889.005928001107361000
2016-06-241853.001857.001741.001745.00514600916200200
2016-06-231881.001881.001841.001854.00213200395185700
2016-06-221858.001902.001856.001895.00344400648538200
2016-06-211857.001878.001831.001877.00384900715301000
2016-06-201848.001868.001838.001852.00356800661123900
2016-06-171849.001863.001802.001811.007933001445941900
2016-06-161864.001864.001819.001826.00339900623484400
2016-06-151864.001898.001843.001864.00366500683170500
2016-06-141863.001881.001827.001837.00407200750374500
2016-06-131915.001933.001881.001881.00222000421119700
2016-06-101957.001960.001929.001946.00246400479407100
2016-06-091958.001976.001929.001939.00176800343351000
2016-06-081941.001965.001928.001965.00443200864333500
2016-06-071946.001957.001923.001946.00221800431135100
2016-06-061910.001959.001903.001959.00322800628352300
2016-06-031920.001932.001907.001921.00144400277083600
2016-06-021909.001932.001901.001901.00228600436786100
2016-06-011910.001938.001901.001917.00322300618789100
2016-05-311930.001934.001899.001928.00267200513084200
2016-05-301922.001925.001882.001916.007065001340823700
2016-05-271981.001986.001917.001925.006054001174808800
2016-05-261985.001989.001966.001981.00213900423488100
2016-05-251987.001999.001983.001985.00185800369833600
2016-05-241965.001990.001955.001968.00364700718744600
2016-05-231952.001974.001939.001964.005381001056500900
2016-05-201965.001985.001945.001968.00362800712818000
2016-05-191983.001983.001943.001956.00179500351059300
2016-05-181992.002003.001944.001967.005207001020961800
2016-05-172012.002014.001983.002002.00362200724121100
2016-05-161990.002013.001983.001991.00261900522786900
2016-05-132012.002023.001976.002013.00333000668554500
2016-05-122117.002120.001999.002013.006525001325103100
2016-05-112072.002085.002047.002067.00404000835704600
2016-05-102028.002070.002023.002068.00315000647014400
2016-05-092001.002025.001979.002024.00190300382128500
2016-05-061959.002007.001956.001989.00235300466596000
2016-05-021993.002015.001953.001972.00382700753664600
2016-04-282091.002110.002023.002043.00255700527801200
2016-04-272048.002088.002047.002078.00262600544845900
2016-04-262014.002049.002002.002033.00202200411127300
2016-04-252044.002047.002018.002019.00134200272291700
2016-04-222042.002049.002020.002044.00189100384963000

   ※ 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