2607 不二製油グループ本社(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6101,6401,6001,610112,0001,610
1989-12-281,6401,6401,6101,620206,0001,620
1989-12-271,5901,6501,5701,650611,0001,650
1989-12-261,5901,6001,5501,590128,0001,590
1989-12-251,5501,5801,5501,58055,0001,580
1989-12-221,5301,5501,5301,550125,0001,550
1989-12-211,5201,5201,5101,51057,0001,510
1989-12-201,5301,5301,5101,520213,0001,520
1989-12-191,5501,5501,5201,540272,0001,540
1989-12-181,5901,5901,5401,550433,0001,550
1989-12-151,5901,6001,5601,60094,0001,600
1989-12-141,5801,5801,5401,540386,0001,540
1989-12-131,5801,5801,5601,58075,0001,580
1989-12-121,5901,6001,5601,560120,0001,560
1989-12-111,5901,6001,5401,590148,0001,590
1989-12-081,6001,6001,5701,590121,0001,590
1989-12-071,6201,6201,6001,600163,0001,600
1989-12-061,5501,6301,5501,600619,0001,600
1989-12-051,5501,5501,5201,5501,143,0001,550
1989-12-041,5301,5401,5201,540341,0001,540
1989-12-011,5401,5501,5201,520125,0001,520
1989-11-301,5501,5601,5201,520152,0001,520
1989-11-291,5501,5601,5401,540113,0001,540
1989-11-281,5501,5601,5401,550108,0001,550
1989-11-271,5801,5801,5501,550121,0001,550
1989-11-241,5901,6001,5601,560213,0001,560
1989-11-221,5601,6001,5501,590204,0001,590
1989-11-211,5401,5601,5401,560324,0001,560
1989-11-201,5501,5501,5401,54060,0001,540
1989-11-171,5501,5501,5301,540119,0001,540
1989-11-161,5601,5701,5501,55079,0001,550
1989-11-151,5901,5901,5701,570140,0001,570
1989-11-141,5901,6001,5801,59088,0001,590
1989-11-131,6001,6201,5901,600157,0001,600
1989-11-101,5901,6001,5901,59068,0001,590
1989-11-091,5601,5901,5601,58068,0001,580
1989-11-081,5801,6001,5801,59068,0001,590
1989-11-071,6001,6001,5401,560176,0001,560
1989-11-061,6201,6201,5901,60056,0001,600
1989-11-021,6201,6201,6001,60075,0001,600
1989-11-011,6501,6501,6001,62044,0001,620
1989-10-311,6301,6901,6301,66041,0001,660
1989-10-301,6001,6401,5901,64058,0001,640
1989-10-271,6501,6501,5801,590168,0001,590
1989-10-261,6901,7001,6601,660171,0001,660
1989-10-251,7001,7101,6801,680384,0001,680
1989-10-241,7001,7001,6701,670136,0001,670
1989-10-231,6901,7001,6701,680132,0001,680
1989-10-201,6601,7101,6601,670130,0001,670
1989-10-191,7101,7101,6501,650309,0001,650
1989-10-181,6701,6901,6601,670126,0001,670
1989-10-171,6901,6901,6501,670170,0001,670
1989-10-161,6401,6801,6401,670340,0001,670
1989-10-131,6401,7201,6401,700175,0001,700
1989-10-121,7001,7301,6301,650154,0001,650
1989-10-111,7601,7601,7001,730237,0001,730
1989-10-091,7801,7901,7501,760504,0001,760
1989-10-061,8201,8201,7301,760725,0001,760
1989-10-051,7801,8301,7501,7904,005,0001,790
1989-10-041,7201,7701,7101,770929,0001,770
1989-10-031,7501,7501,7001,700579,0001,700
1989-10-021,7701,7701,7301,730568,0001,730
1989-09-291,7301,7901,7101,7603,079,0001,760
1989-09-281,6601,7301,6501,7102,594,0001,710
1989-09-271,6001,6601,5901,650667,0001,650
1989-09-261,5901,6201,5901,61046,0001,610
1989-09-251,6101,6201,5501,620207,0001,620
1989-09-221,6201,6201,6101,610105,0001,610
1989-09-211,6601,6601,6201,620137,0001,620
1989-09-201,6501,6601,6201,660859,0001,660
1989-09-191,6501,6601,6201,650956,0001,650
1989-09-181,6301,6401,6101,640518,0001,640
1989-09-141,6101,6301,6001,610781,0001,610
1989-09-131,6101,6201,5801,580204,0001,580
1989-09-121,5901,6001,5701,590115,0001,590
1989-09-111,5801,5901,5401,58066,0001,580
1989-09-081,6301,6301,5901,590423,0001,590
1989-09-071,6101,6301,6001,620385,0001,620
1989-09-061,6001,6201,5701,600697,0001,600
1989-09-051,6001,6001,5601,580268,0001,580
1989-09-041,5801,6001,5501,590408,0001,590
1989-09-011,5501,6001,5401,560382,0001,560
1989-08-311,5801,5901,5201,520146,0001,520
1989-08-301,6201,6401,5901,590816,0001,590
1989-08-291,5401,6001,5401,600697,0001,600
1989-08-281,5301,5501,5301,540151,0001,540
1989-08-251,5501,5601,5201,530151,0001,530
1989-08-241,5601,5701,5301,560108,0001,560
1989-08-231,5701,5801,5601,570439,0001,570
1989-08-221,5801,5801,5601,570128,0001,570
1989-08-211,5601,5701,5501,550166,0001,550
1989-08-181,5601,5801,5501,550227,0001,550
1989-08-171,5601,5601,5401,560151,0001,560
1989-08-161,5501,5701,5401,550212,0001,550
1989-08-151,6001,6001,5601,580117,0001,580
1989-08-141,6001,6301,5901,600466,0001,600
1989-08-111,6401,6401,6001,630874,0001,630
1989-08-101,6101,6601,6001,6403,422,0001,640
1989-08-091,5801,6201,5601,620825,0001,620
1989-08-081,5601,5801,5601,570359,0001,570
1989-08-071,5601,5701,5501,550352,0001,550
1989-08-041,5801,5901,5601,560464,0001,560
1989-08-031,6201,6301,5701,5901,200,0001,590
1989-08-021,6001,6201,5701,6102,667,0001,610
1989-08-011,5701,6101,5601,5803,324,0001,580
1989-07-311,5501,5701,5201,5301,035,0001,530
1989-07-281,5501,5601,5301,5301,828,0001,530
1989-07-271,4801,5501,4801,5402,949,0001,540
1989-07-261,4801,4801,4601,480444,0001,480
1989-07-251,4901,5101,4701,4801,944,0001,480
1989-07-241,4301,4901,4201,4802,182,0001,480
1989-07-211,4201,4401,4101,410737,0001,410
1989-07-201,4001,4101,3801,410304,0001,410
1989-07-191,4001,4101,3901,390213,0001,390
1989-07-181,3901,4401,3901,390962,0001,390
1989-07-171,3901,4001,3801,38083,0001,380
1989-07-141,4001,4101,3801,390271,0001,390
1989-07-131,3901,4301,3701,390903,0001,390
1989-07-121,3601,3701,3501,370271,0001,370
1989-07-111,3501,3601,3401,350136,0001,350
1989-07-101,3301,3501,3201,35079,0001,350
1989-07-071,3501,3501,3201,320171,0001,320
1989-07-061,3501,3501,3301,330109,0001,330
1989-07-051,3301,3501,3201,34091,0001,340
1989-07-041,3101,3201,3101,32010,0001,320
1989-07-031,3301,3301,3001,30076,0001,300
1989-06-301,3501,3501,3301,33034,0001,330
1989-06-291,3401,3601,3301,35065,0001,350
1989-06-281,3501,3501,3301,34074,0001,340
1989-06-271,3401,3601,3101,36057,0001,360
1989-06-261,3601,3601,3301,340106,0001,340
1989-06-231,3401,3601,3101,340103,0001,340
1989-06-221,3001,3201,2801,32093,0001,320
1989-06-211,3001,3001,3001,3003,0001,300
1989-06-201,3101,3101,2801,28037,0001,280
1989-06-191,3001,3001,3001,30026,0001,300
1989-06-161,3001,3201,2801,30067,0001,300
1989-06-151,3101,3101,3001,30041,0001,300
1989-06-141,3501,3501,3001,31045,0001,310
1989-06-131,3501,3601,3501,35033,0001,350
1989-06-121,3701,3701,3501,35046,0001,350
1989-06-091,3801,3801,3701,37068,0001,370
1989-06-081,3801,3901,3701,380214,0001,380
1989-06-071,3501,3701,3501,360189,0001,360
1989-06-061,3501,3701,3401,35068,0001,350
1989-06-051,3601,3701,3501,35029,0001,350
1989-06-021,3701,3701,3601,36016,0001,360
1989-06-011,3801,3901,3701,370242,0001,370
1989-05-311,3501,3801,3401,360168,0001,360
1989-05-301,3501,3501,3401,34095,0001,340
1989-05-291,3501,3501,3401,350100,0001,350
1989-05-261,3501,3601,3401,35028,0001,350
1989-05-251,3601,3601,3301,33016,0001,330
1989-05-241,3401,3501,3201,32061,0001,320
1989-05-231,3301,3501,3201,32045,0001,320
1989-05-221,3601,3601,3001,320122,0001,320
1989-05-191,3701,3701,3401,35030,0001,350
1989-05-181,3501,3601,3401,36030,0001,360
1989-05-171,3801,3801,3601,37037,0001,370
1989-05-161,3601,3801,3501,370126,0001,370
1989-05-151,3601,3601,3401,34053,0001,340
1989-05-121,3601,3801,3501,360109,0001,360
1989-05-111,4001,4101,3701,370232,0001,370
1989-05-101,4001,4101,3801,400330,0001,400
1989-05-091,3801,4301,3701,410858,0001,410
1989-05-081,3701,3801,3601,380407,0001,380
1989-05-021,3501,3601,3401,360417,0001,360
1989-05-011,3201,3401,3101,340201,0001,340
1989-04-281,3501,3501,3001,300118,0001,300
1989-04-271,3101,3401,3001,340217,0001,340
1989-04-261,3001,3101,2801,290102,0001,290
1989-04-251,3001,3001,2901,30035,0001,300
1989-04-241,3301,3301,2901,32071,0001,320
1989-04-211,3201,3201,3001,32045,0001,320
1989-04-201,3101,3301,3001,31094,0001,310
1989-04-191,3301,3301,3001,330180,0001,330
1989-04-181,3301,3401,3001,310132,0001,310
1989-04-171,2901,3301,2901,310120,0001,310
1989-04-141,2801,2901,2601,26024,0001,260
1989-04-131,3001,3001,2801,28039,0001,280
1989-04-121,3201,3201,3001,310117,0001,310
1989-04-111,3001,3201,3001,300170,0001,300
1989-04-101,2901,3101,2601,300154,0001,300
1989-04-071,2701,2801,2501,25063,0001,250
1989-04-061,2601,2601,2601,26037,0001,260
1989-04-051,2601,2601,2201,220252,0001,220
1989-04-041,2701,2701,2501,27094,0001,270
1989-04-031,2701,2701,2401,25063,0001,250
1989-03-311,2501,2601,2401,26038,0001,260
1989-03-301,2501,2601,2401,25028,0001,250
1989-03-291,2301,2301,2301,2308,0001,230
1989-03-281,2401,2401,2301,24074,0001,240
1989-03-271,2401,2401,2201,24065,0001,240
1989-03-241,2401,2401,2301,23010,0001,230
1989-03-231,2401,2401,2301,24036,0001,240
1989-03-221,2401,2401,2301,24065,0001,240
1989-03-201,2401,2701,2301,250221,0001,250
1989-03-171,2401,2501,2301,25071,0001,250
1989-03-161,2201,2401,2201,24062,0001,240
1989-03-151,2501,2501,2001,200152,0001,200
1989-03-141,2601,2601,2501,25078,0001,250
1989-03-131,2801,2801,2601,26044,0001,260
1989-03-101,2601,2701,2601,26015,0001,260
1989-03-091,2701,2701,2601,26026,0001,260
1989-03-081,2901,2901,2601,26069,0001,260
1989-03-071,3001,3101,2801,280125,0001,280
1989-03-061,2901,2901,2801,29044,0001,290
1989-03-031,3001,3001,2801,28071,0001,280
1989-03-021,3001,3101,3001,30045,0001,300
1989-03-011,3201,3501,2801,28041,0001,280
1989-02-281,3101,3401,3101,31071,0001,310
1989-02-271,3301,3301,3101,31010,0001,310
1989-02-231,3401,3501,3101,350197,0001,350
1989-02-221,3201,3501,3201,350198,0001,350
1989-02-211,3001,3301,2901,33081,0001,330
1989-02-201,3201,3201,3001,31083,0001,310
1989-02-171,3301,3401,3001,30073,0001,300
1989-02-161,3501,3501,3101,350103,0001,350
1989-02-151,3601,3801,3601,36078,0001,360
1989-02-141,3701,3801,3501,350136,0001,350
1989-02-131,3601,3701,3501,350310,0001,350
1989-02-101,3301,3701,3301,340150,0001,340
1989-02-091,3301,3401,3201,33044,0001,330
1989-02-081,3301,3501,3301,33051,0001,330
1989-02-071,3301,3301,3101,32089,0001,320
1989-02-061,3601,3601,3401,34058,0001,340
1989-02-031,3801,4001,3601,36058,0001,360
1989-02-021,3501,3701,3501,36049,0001,360
1989-02-011,3801,3801,3401,34029,0001,340
1989-01-311,3701,3901,3501,37050,0001,370
1989-01-301,4101,4101,3601,36039,0001,360
1989-01-281,4001,4201,4001,40053,0001,400
1989-01-271,3901,4301,3901,400260,0001,400
1989-01-261,3501,4101,3501,410403,0001,410
1989-01-251,3201,3501,3201,34097,0001,340
1989-01-241,3301,3301,3201,32059,0001,320
1989-01-231,3401,3501,3201,32068,0001,320
1989-01-201,3001,3301,2801,330146,0001,330
1989-01-191,2901,3001,2801,28088,0001,280
1989-01-181,2701,2801,2701,270124,0001,270
1989-01-171,2801,2901,2701,270103,0001,270
1989-01-131,2801,2901,2701,280146,0001,280
1989-01-121,3001,3001,2901,29041,0001,290
1989-01-111,2701,3001,2701,30051,0001,300
1989-01-101,2801,2801,2501,260156,0001,260
1989-01-091,2801,3001,2601,26039,0001,260
1989-01-061,2601,3001,2601,30035,0001,300
1989-01-051,2801,2801,2701,28016,0001,280
1989-01-041,2801,2801,2601,26017,0001,260

分割・併合履歴 : [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株