[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 
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
2016-04-212056.002070.002038.002055.00174300358244700
2016-04-202009.002036.001997.002029.00392800794488100
2016-04-191995.002008.001977.001997.00226200450822900
2016-04-181994.002000.001966.001969.00227300449654300
2016-04-152021.002047.002016.002040.00166800339816800
2016-04-142020.002054.002003.002052.00326700665386200
2016-04-131985.002018.001962.002009.00358100716295200
2016-04-121983.002004.001958.001960.00281300555108800
2016-04-112001.002017.001986.002004.00328300656079100
2016-04-081979.002029.001979.002014.00322400648959200
2016-04-071998.002016.001975.002009.00290800581777100
2016-04-061999.002030.001978.002019.00485800977642600
2016-04-051994.002032.001975.001978.00387300772718200
2016-04-041964.002014.001962.001992.00311400619902800
2016-04-012019.002019.001952.001953.00295300582176700
2016-03-312080.002080.002029.002029.00385800790223300
2016-03-302075.002091.002070.002076.00213700444386500
2016-03-292098.002103.002072.002084.00324400676514500
2016-03-282065.002116.002062.002103.005532001157277300
2016-03-252028.002077.002028.002059.006251001286718100
2016-03-241993.002040.001993.002028.00274800556630400
2016-03-231976.002006.001971.001993.00296800590922100
2016-03-221960.001998.001951.001985.00340200672832800
2016-03-181980.001999.001919.001938.00444100867146800
2016-03-171990.001999.001955.001960.00439400865244000
2016-03-161969.001995.001948.001970.00483300953903500
2016-03-151959.001977.001929.001941.00349000679913100
2016-03-141950.001988.001937.001950.00374400734011400
2016-03-111931.001949.001907.001933.00372200720318900
2016-03-101891.001949.001889.001942.005353001034556800
2016-03-091840.001891.001840.001872.005941001111578100
2016-03-081876.001884.001838.001859.00356500661093700
2016-03-071936.001940.001884.001893.00283800537948700
2016-03-041877.001928.001873.001924.00363400694130200
2016-03-031871.001912.001869.001886.00500300945048900
2016-03-021910.001919.001876.001894.006734001273787500
2016-03-011905.001920.001891.001905.00256300487916900
2016-02-291976.001979.001909.001913.00362600704280700
2016-02-261967.001984.001950.001965.00268900530414200
2016-02-251936.001975.001934.001947.00401900785691400
2016-02-241951.001967.001920.001926.00301500585479300
2016-02-231957.001957.001891.001919.00332400637905600
2016-02-221939.001960.001931.001949.00221600431490200
2016-02-191900.001953.001885.001930.00482700926769800
2016-02-181912.001943.001887.001904.00324600620231400
2016-02-171868.001898.001861.001882.00491200920709800
2016-02-161919.001930.001889.001891.00269400513412900
2016-02-151916.001955.001888.001944.00457500879254800
2016-02-121894.001923.001865.001871.005590001057438600
2016-02-101972.001976.001903.001933.00469800905058300
2016-02-091997.002003.001953.001976.006742001336428500
2016-02-082033.002063.001999.002045.0015263003111968100
2016-02-051920.001937.001879.001913.00420200802944500
2016-02-041963.001987.001949.001957.00236200464610300
2016-02-031988.002010.001979.001998.00326700650998400
2016-02-021990.002034.001989.002016.00268500540696500
2016-02-011970.002006.001946.001987.00417200827164800
2016-01-291909.001958.001893.001956.00428200827367300
2016-01-281909.001932.001902.001909.00428900822336900
2016-01-271888.001913.001855.001905.006407001212275700
2016-01-261786.001827.001786.001805.00191700346872500
2016-01-251816.001838.001797.001833.00205100374391600
2016-01-221726.001781.001705.001776.00297900522152700
2016-01-211721.001748.001685.001686.00269200461011800
2016-01-201784.001793.001731.001734.00245700431034100
2016-01-191805.001823.001769.001782.00263400470480300
2016-01-181785.001815.001768.001810.00204200367168500
2016-01-151839.001853.001813.001824.00267600488807700
2016-01-141850.001850.001805.001820.00430000781743500
2016-01-131883.001888.001854.001880.00240100449867400
2016-01-121850.001872.001831.001849.00340300632369500
2016-01-081870.001912.001855.001874.00282600532354300
2016-01-071909.001921.001871.001879.00298600563562900
2016-01-061906.001942.001887.001899.00361100688202100
2016-01-051902.001917.001876.001900.00333400633058500
2016-01-041956.001971.001912.001913.00286400553572000
2015-12-301957.001982.001949.001972.00295400581391200
2015-12-291939.001962.001920.001951.00409100796200400
2015-12-281905.001919.001885.001904.00313100596391300
2015-12-251865.001906.001862.001898.006420001209551400
2015-12-241846.001856.001833.001837.00176800325982900
2015-12-221866.001867.001846.001846.00160900298477400
2015-12-211846.001871.001830.001861.00263000487175400
2015-12-181879.001903.001844.001849.00467400876022900
2015-12-171818.001882.001813.001874.0010108001889820400
2015-12-161767.001781.001755.001773.00408500722129400
2015-12-151776.001820.001760.001762.00368800657871400
2015-12-141733.001770.001730.001764.00210200368289300
2015-12-111750.001791.001750.001779.00248400439475400
2015-12-101808.001818.001766.001774.00374500668020600
2015-12-091832.001853.001811.001811.00288200525815400
2015-12-081821.001862.001817.001832.00290500534781600
2015-12-071810.001834.001801.001822.00232000422682700
2015-12-041818.001834.001802.001803.00187800340294600
2015-12-031829.001844.001818.001837.00170400312557700
2015-12-021837.001840.001817.001818.00211100385086600
2015-12-011831.001844.001816.001842.00225000412763100

   ※ 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