2607 不二製油グループ本社(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 885 | 890 | 880 | 890 | 3,000 | 735.54 |
| 1983-12-26 | 888 | 888 | 888 | 888 | 6,000 | 733.88 |
| 1983-12-24 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1983-12-23 | 885 | 885 | 885 | 885 | 1,000 | 731.41 |
| 1983-12-22 | 885 | 885 | 885 | 885 | 1,000 | 731.41 |
| 1983-12-21 | 875 | 875 | 875 | 875 | 1,000 | 723.14 |
| 1983-12-20 | 879 | 879 | 879 | 879 | 1,000 | 726.45 |
| 1983-12-19 | 875 | 875 | 875 | 875 | 2,000 | 723.14 |
| 1983-12-17 | 842 | 885 | 842 | 885 | 10,000 | 731.41 |
| 1983-12-16 | 845 | 845 | 832 | 832 | 5,000 | 687.60 |
| 1983-12-15 | 840 | 840 | 840 | 840 | 3,000 | 694.22 |
| 1983-12-14 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1983-12-13 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1983-12-12 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1983-12-09 | 838 | 838 | 838 | 838 | 1,000 | 692.56 |
| 1983-12-08 | 842 | 842 | 842 | 842 | 4,000 | 695.87 |
| 1983-12-07 | 842 | 842 | 842 | 842 | 5,000 | 695.87 |
| 1983-12-06 | 846 | 846 | 846 | 846 | 1,000 | 699.17 |
| 1983-12-02 | 846 | 846 | 846 | 846 | 2,000 | 699.17 |
| 1983-12-01 | 856 | 856 | 856 | 856 | 2,000 | 707.44 |
| 1983-11-30 | 857 | 857 | 857 | 857 | 1,000 | 708.26 |
| 1983-11-29 | 856 | 856 | 856 | 856 | 1,000 | 707.44 |
| 1983-11-28 | 856 | 856 | 856 | 856 | 1,000 | 707.44 |
| 1983-11-26 | 856 | 856 | 856 | 856 | 1,000 | 707.44 |
| 1983-11-25 | 867 | 867 | 866 | 866 | 3,000 | 715.70 |
| 1983-11-24 | 865 | 865 | 865 | 865 | 1,000 | 714.88 |
| 1983-11-22 | 875 | 880 | 871 | 871 | 3,000 | 719.84 |
| 1983-11-21 | 885 | 885 | 885 | 885 | 1,000 | 731.41 |
| 1983-11-17 | 899 | 899 | 899 | 899 | 2,000 | 742.98 |
| 1983-11-16 | 895 | 900 | 895 | 900 | 2,000 | 743.80 |
| 1983-11-15 | 885 | 895 | 885 | 895 | 5,000 | 739.67 |
| 1983-11-14 | 885 | 885 | 885 | 885 | 2,000 | 731.41 |
| 1983-11-11 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1983-11-10 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1983-11-09 | 870 | 870 | 870 | 870 | 1,000 | 719.01 |
| 1983-11-08 | 865 | 865 | 865 | 865 | 1,000 | 714.88 |
| 1983-11-07 | 870 | 870 | 870 | 870 | 1,000 | 719.01 |
| 1983-11-05 | 870 | 870 | 870 | 870 | 1,000 | 719.01 |
| 1983-11-04 | 870 | 870 | 870 | 870 | 1,000 | 719.01 |
| 1983-11-02 | 845 | 870 | 845 | 870 | 8,000 | 719.01 |
| 1983-11-01 | 836 | 836 | 836 | 836 | 2,000 | 690.91 |
| 1983-10-31 | 826 | 826 | 826 | 826 | 1,000 | 682.65 |
| 1983-10-29 | 825 | 825 | 825 | 825 | 1,000 | 681.82 |
| 1983-10-28 | 825 | 825 | 825 | 825 | 1,000 | 681.82 |
| 1983-10-26 | 820 | 820 | 820 | 820 | 1,000 | 677.69 |
| 1983-10-25 | 830 | 830 | 830 | 830 | 6,000 | 685.95 |
| 1983-10-24 | 830 | 830 | 830 | 830 | 2,000 | 685.95 |
| 1983-10-22 | 835 | 835 | 835 | 835 | 2,000 | 690.08 |
| 1983-10-20 | 840 | 840 | 840 | 840 | 2,000 | 694.22 |
| 1983-10-19 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1983-10-18 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1983-10-17 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1983-10-15 | 840 | 840 | 840 | 840 | 2,000 | 694.22 |
| 1983-10-14 | 855 | 855 | 855 | 855 | 1,000 | 706.61 |
| 1983-10-13 | 858 | 858 | 858 | 858 | 1,000 | 709.09 |
| 1983-10-11 | 860 | 860 | 860 | 860 | 2,000 | 710.74 |
| 1983-10-04 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-10-03 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1983-10-01 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-30 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-29 | 859 | 859 | 859 | 859 | 1,000 | 709.92 |
| 1983-09-28 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-27 | 859 | 859 | 859 | 859 | 1,000 | 709.92 |
| 1983-09-26 | 859 | 859 | 859 | 859 | 8,000 | 709.92 |
| 1983-09-24 | 860 | 860 | 860 | 860 | 6,000 | 710.74 |
| 1983-09-22 | 860 | 860 | 860 | 860 | 6,000 | 710.74 |
| 1983-09-21 | 860 | 860 | 860 | 860 | 4,000 | 710.74 |
| 1983-09-19 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-16 | 859 | 859 | 859 | 859 | 2,000 | 709.92 |
| 1983-09-14 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-13 | 853 | 853 | 853 | 853 | 2,000 | 704.96 |
| 1983-09-12 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-09 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-08 | 852 | 852 | 852 | 852 | 1,000 | 704.13 |
| 1983-09-07 | 852 | 852 | 852 | 852 | 2,000 | 704.13 |
| 1983-09-06 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-05 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-03 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-09-02 | 860 | 860 | 860 | 860 | 6,000 | 710.74 |
| 1983-09-01 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-08-31 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-08-30 | 865 | 865 | 865 | 865 | 3,000 | 714.88 |
| 1983-08-29 | 875 | 875 | 875 | 875 | 1,000 | 723.14 |
| 1983-08-27 | 870 | 870 | 870 | 870 | 1,000 | 719.01 |
| 1983-08-26 | 880 | 880 | 875 | 875 | 6,000 | 723.14 |
| 1983-08-25 | 884 | 884 | 880 | 880 | 3,000 | 727.27 |
| 1983-08-24 | 874 | 874 | 874 | 874 | 1,000 | 722.31 |
| 1983-08-23 | 865 | 867 | 865 | 867 | 2,000 | 716.53 |
| 1983-08-22 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1983-08-19 | 850 | 850 | 840 | 840 | 7,000 | 694.22 |
| 1983-08-18 | 845 | 845 | 845 | 845 | 1,000 | 698.35 |
| 1983-08-17 | 845 | 845 | 845 | 845 | 1,000 | 698.35 |
| 1983-08-16 | 845 | 845 | 845 | 845 | 5,000 | 698.35 |
| 1983-08-12 | 855 | 855 | 855 | 855 | 1,000 | 706.61 |
| 1983-08-11 | 865 | 865 | 865 | 865 | 1,000 | 714.88 |
| 1983-08-10 | 875 | 875 | 875 | 875 | 2,000 | 723.14 |
| 1983-08-09 | 870 | 870 | 870 | 870 | 1,000 | 719.01 |
| 1983-08-08 | 875 | 875 | 875 | 875 | 1,000 | 723.14 |
| 1983-08-06 | 874 | 874 | 874 | 874 | 1,000 | 722.31 |
| 1983-08-05 | 874 | 874 | 874 | 874 | 3,000 | 722.31 |
| 1983-08-03 | 885 | 885 | 885 | 885 | 2,000 | 731.41 |
| 1983-08-02 | 889 | 889 | 889 | 889 | 1,000 | 734.71 |
| 1983-08-01 | 890 | 900 | 890 | 900 | 2,000 | 743.80 |
| 1983-07-30 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1983-07-29 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1983-07-28 | 900 | 900 | 900 | 900 | 3,000 | 743.80 |
| 1983-07-27 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1983-07-26 | 919 | 919 | 919 | 919 | 1,000 | 759.50 |
| 1983-07-25 | 900 | 910 | 900 | 910 | 46,000 | 752.07 |
| 1983-07-23 | 880 | 880 | 880 | 880 | 2,000 | 727.27 |
| 1983-07-22 | 885 | 885 | 885 | 885 | 2,000 | 731.41 |
| 1983-07-21 | 895 | 895 | 895 | 895 | 1,000 | 739.67 |
| 1983-07-20 | 908 | 908 | 899 | 899 | 2,000 | 742.98 |
| 1983-07-19 | 910 | 910 | 910 | 910 | 2,000 | 752.07 |
| 1983-07-18 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1983-07-15 | 910 | 910 | 910 | 910 | 3,000 | 752.07 |
| 1983-07-14 | 893 | 910 | 893 | 910 | 13,000 | 752.07 |
| 1983-07-13 | 903 | 903 | 899 | 902 | 129,000 | 745.46 |
| 1983-07-12 | 885 | 901 | 880 | 899 | 18,000 | 742.98 |
| 1983-07-11 | 886 | 886 | 886 | 886 | 6,000 | 732.23 |
| 1983-07-09 | 865 | 866 | 865 | 866 | 4,000 | 715.70 |
| 1983-07-08 | 845 | 845 | 845 | 845 | 1,000 | 698.35 |
| 1983-07-07 | 840 | 840 | 840 | 840 | 14,000 | 694.22 |
| 1983-07-06 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1983-07-04 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1983-07-02 | 840 | 840 | 840 | 840 | 5,000 | 694.22 |
| 1983-07-01 | 850 | 850 | 850 | 850 | 5,000 | 702.48 |
| 1983-06-30 | 870 | 870 | 870 | 870 | 2,000 | 719.01 |
| 1983-06-29 | 870 | 870 | 870 | 870 | 2,000 | 719.01 |
| 1983-06-28 | 880 | 889 | 880 | 889 | 6,000 | 734.71 |
| 1983-06-27 | 880 | 890 | 880 | 890 | 5,000 | 735.54 |
| 1983-06-25 | 880 | 890 | 880 | 880 | 7,000 | 727.27 |
| 1983-06-24 | 830 | 880 | 830 | 880 | 25,000 | 727.27 |
| 1983-06-23 | 835 | 835 | 835 | 835 | 2,000 | 690.08 |
| 1983-06-22 | 855 | 855 | 855 | 855 | 1,000 | 706.61 |
| 1983-06-21 | 830 | 850 | 829 | 850 | 16,000 | 702.48 |
| 1983-06-20 | 830 | 840 | 830 | 840 | 3,000 | 694.22 |
| 1983-06-17 | 840 | 840 | 830 | 830 | 5,000 | 685.95 |
| 1983-06-16 | 820 | 840 | 820 | 840 | 18,000 | 694.22 |
| 1983-06-15 | 790 | 810 | 790 | 810 | 8,000 | 669.42 |
| 1983-06-14 | 780 | 780 | 780 | 780 | 3,000 | 644.63 |
| 1983-06-13 | 780 | 780 | 780 | 780 | 1,000 | 644.63 |
| 1983-06-11 | 780 | 790 | 780 | 790 | 7,000 | 652.89 |
| 1983-06-10 | 770 | 770 | 770 | 770 | 10,000 | 636.36 |
| 1983-06-09 | 774 | 774 | 770 | 770 | 3,000 | 636.36 |
| 1983-06-08 | 785 | 785 | 784 | 784 | 6,000 | 647.93 |
| 1983-06-07 | 795 | 795 | 795 | 795 | 2,000 | 657.03 |
| 1983-06-06 | 805 | 805 | 805 | 805 | 5,000 | 665.29 |
| 1983-06-04 | 789 | 800 | 789 | 800 | 64,000 | 661.16 |
| 1983-06-03 | 799 | 799 | 799 | 799 | 1,000 | 660.33 |
| 1983-06-02 | 795 | 806 | 795 | 804 | 8,000 | 664.46 |
| 1983-06-01 | 778 | 805 | 778 | 805 | 22,000 | 665.29 |
| 1983-05-31 | 790 | 790 | 785 | 785 | 9,000 | 648.76 |
| 1983-05-30 | 754 | 795 | 754 | 795 | 57,000 | 657.03 |
| 1983-05-28 | 740 | 740 | 740 | 740 | 3,000 | 611.57 |
| 1983-05-27 | 739 | 740 | 735 | 740 | 18,000 | 611.57 |
| 1983-05-26 | 727 | 740 | 727 | 740 | 14,000 | 611.57 |
| 1983-05-25 | 720 | 720 | 720 | 720 | 2,000 | 595.04 |
| 1983-05-24 | 710 | 710 | 710 | 710 | 1,000 | 586.78 |
| 1983-05-23 | 710 | 710 | 710 | 710 | 1,000 | 586.78 |
| 1983-05-19 | 705 | 710 | 705 | 710 | 3,000 | 586.78 |
| 1983-05-18 | 705 | 705 | 705 | 705 | 3,000 | 582.65 |
| 1983-05-17 | 705 | 705 | 705 | 705 | 2,000 | 582.65 |
| 1983-05-16 | 710 | 710 | 710 | 710 | 3,000 | 586.78 |
| 1983-05-13 | 710 | 710 | 710 | 710 | 1,000 | 586.78 |
| 1983-05-12 | 710 | 710 | 710 | 710 | 1,000 | 586.78 |
| 1983-05-11 | 720 | 720 | 720 | 720 | 1,000 | 595.04 |
| 1983-05-10 | 720 | 720 | 720 | 720 | 1,000 | 595.04 |
| 1983-05-09 | 725 | 727 | 725 | 727 | 4,000 | 600.83 |
| 1983-05-06 | 710 | 710 | 710 | 710 | 2,000 | 586.78 |
| 1983-05-04 | 719 | 719 | 719 | 719 | 1,000 | 594.22 |
| 1983-05-02 | 725 | 729 | 725 | 729 | 4,000 | 602.48 |
| 1983-04-28 | 716 | 721 | 716 | 716 | 3,000 | 591.74 |
| 1983-04-27 | 720 | 720 | 720 | 720 | 1,000 | 595.04 |
| 1983-04-26 | 715 | 715 | 715 | 715 | 1,000 | 590.91 |
| 1983-04-25 | 718 | 718 | 718 | 718 | 2,000 | 593.39 |
| 1983-04-23 | 720 | 720 | 720 | 720 | 4,000 | 595.04 |
| 1983-04-22 | 725 | 726 | 725 | 725 | 4,000 | 599.17 |
| 1983-04-21 | 729 | 729 | 729 | 729 | 3,000 | 602.48 |
| 1983-04-20 | 740 | 740 | 729 | 729 | 12,000 | 602.48 |
| 1983-04-19 | 730 | 730 | 730 | 730 | 20,000 | 603.31 |
| 1983-04-18 | 691 | 700 | 691 | 700 | 6,000 | 578.51 |
| 1983-04-15 | 690 | 695 | 690 | 693 | 13,000 | 572.73 |
| 1983-04-14 | 690 | 690 | 680 | 680 | 2,000 | 561.98 |
| 1983-04-13 | 690 | 690 | 690 | 690 | 4,000 | 570.25 |
| 1983-04-12 | 680 | 680 | 680 | 680 | 2,000 | 561.98 |
| 1983-04-11 | 690 | 690 | 690 | 690 | 2,000 | 570.25 |
| 1983-04-09 | 690 | 690 | 690 | 690 | 1,000 | 570.25 |
| 1983-04-08 | 689 | 689 | 689 | 689 | 1,000 | 569.42 |
| 1983-04-07 | 690 | 690 | 690 | 690 | 1,000 | 570.25 |
| 1983-04-06 | 680 | 680 | 680 | 680 | 1,000 | 561.98 |
| 1983-04-05 | 685 | 685 | 685 | 685 | 1,000 | 566.12 |
| 1983-04-01 | 700 | 700 | 700 | 700 | 3,000 | 578.51 |
| 1983-03-31 | 695 | 695 | 695 | 695 | 2,000 | 574.38 |
| 1983-03-30 | 685 | 685 | 685 | 685 | 1,000 | 566.12 |
| 1983-03-29 | 675 | 685 | 675 | 685 | 4,000 | 566.12 |
| 1983-03-28 | 665 | 665 | 665 | 665 | 2,000 | 549.59 |
| 1983-03-25 | 660 | 670 | 660 | 670 | 2,000 | 553.72 |
| 1983-03-24 | 649 | 650 | 645 | 650 | 4,000 | 537.19 |
| 1983-03-23 | 649 | 649 | 649 | 649 | 3,000 | 536.36 |
| 1983-03-22 | 649 | 649 | 649 | 649 | 1,000 | 536.36 |
| 1983-03-18 | 649 | 649 | 649 | 649 | 1,000 | 536.36 |
| 1983-03-17 | 654 | 654 | 654 | 654 | 1,000 | 540.50 |
| 1983-03-16 | 653 | 653 | 653 | 653 | 2,000 | 539.67 |
| 1983-03-15 | 654 | 654 | 654 | 654 | 3,000 | 540.50 |
| 1983-03-14 | 655 | 655 | 655 | 655 | 2,000 | 541.32 |
| 1983-03-12 | 658 | 658 | 658 | 658 | 2,000 | 543.80 |
| 1983-03-11 | 659 | 660 | 658 | 658 | 4,000 | 543.80 |
| 1983-03-10 | 660 | 660 | 660 | 660 | 2,000 | 545.46 |
| 1983-03-09 | 660 | 660 | 660 | 660 | 2,000 | 545.46 |
| 1983-03-08 | 660 | 660 | 660 | 660 | 2,000 | 545.46 |
| 1983-03-07 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1983-03-04 | 670 | 670 | 670 | 670 | 2,000 | 553.72 |
| 1983-03-03 | 670 | 670 | 665 | 665 | 101,000 | 549.59 |
| 1983-03-02 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 1983-03-01 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 1983-02-28 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1983-02-26 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1983-02-25 | 674 | 674 | 670 | 670 | 102,000 | 553.72 |
| 1983-02-24 | 675 | 675 | 675 | 675 | 1,000 | 557.85 |
| 1983-02-23 | 676 | 677 | 676 | 677 | 5,000 | 559.50 |
| 1983-02-22 | 680 | 680 | 680 | 680 | 3,000 | 561.98 |
| 1983-02-21 | 670 | 679 | 670 | 679 | 4,000 | 561.16 |
| 1983-02-18 | 665 | 665 | 665 | 665 | 1,000 | 549.59 |
| 1983-02-17 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1983-02-16 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1983-02-15 | 679 | 679 | 670 | 670 | 4,000 | 553.72 |
| 1983-02-14 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1983-02-12 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1983-02-10 | 672 | 672 | 670 | 670 | 3,000 | 553.72 |
| 1983-02-09 | 680 | 680 | 680 | 680 | 2,000 | 561.98 |
| 1983-02-08 | 680 | 680 | 680 | 680 | 2,000 | 561.98 |
| 1983-02-05 | 680 | 680 | 680 | 680 | 2,000 | 561.98 |
| 1983-02-04 | 679 | 679 | 679 | 679 | 1,000 | 561.16 |
| 1983-02-03 | 680 | 680 | 680 | 680 | 1,000 | 561.98 |
| 1983-02-02 | 680 | 680 | 680 | 680 | 1,000 | 561.98 |
| 1983-02-01 | 680 | 680 | 680 | 680 | 1,000 | 561.98 |
| 1983-01-28 | 673 | 673 | 673 | 673 | 1,000 | 556.20 |
| 1983-01-26 | 674 | 674 | 673 | 673 | 7,000 | 556.20 |
| 1983-01-25 | 681 | 681 | 680 | 680 | 5,000 | 561.98 |
| 1983-01-24 | 680 | 680 | 680 | 680 | 2,000 | 561.98 |
| 1983-01-22 | 690 | 690 | 690 | 690 | 1,000 | 570.25 |
| 1983-01-21 | 685 | 685 | 685 | 685 | 1,000 | 566.12 |
| 1983-01-20 | 685 | 685 | 685 | 685 | 2,000 | 566.12 |
| 1983-01-19 | 690 | 690 | 690 | 690 | 1,000 | 570.25 |
| 1983-01-18 | 690 | 690 | 690 | 690 | 1,000 | 570.25 |
| 1983-01-17 | 700 | 700 | 700 | 700 | 2,000 | 578.51 |
| 1983-01-14 | 695 | 695 | 695 | 695 | 1,000 | 574.38 |
| 1983-01-13 | 690 | 695 | 690 | 695 | 2,000 | 574.38 |
| 1983-01-12 | 695 | 695 | 695 | 695 | 4,000 | 574.38 |
| 1983-01-11 | 700 | 700 | 700 | 700 | 61,000 | 578.51 |
| 1983-01-10 | 697 | 697 | 694 | 694 | 3,000 | 573.55 |
| 1983-01-08 | 695 | 695 | 695 | 695 | 1,000 | 574.38 |
| 1983-01-07 | 693 | 700 | 693 | 700 | 8,000 | 578.51 |
| 1983-01-06 | 690 | 695 | 689 | 693 | 62,000 | 572.73 |
| 1983-01-05 | 689 | 689 | 689 | 689 | 2,000 | 569.42 |
| 1983-01-04 | 690 | 690 | 690 | 690 | 1,000 | 570.25 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
