2607 不二製油グループ本社(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,1201,1301,1001,10075,0001,100
1991-12-271,1001,1001,0801,100179,0001,100
1991-12-261,1401,1401,0901,090292,0001,090
1991-12-251,1201,1501,1201,15074,0001,150
1991-12-241,1501,1601,1101,140398,0001,140
1991-12-201,1701,1801,1501,150257,0001,150
1991-12-191,2101,2101,1701,170299,0001,170
1991-12-181,2301,2401,2101,210151,0001,210
1991-12-171,2601,2701,2301,230568,0001,230
1991-12-161,2601,3001,2501,2701,695,0001,270
1991-12-131,2201,2701,2001,2701,185,0001,270
1991-12-121,2001,2101,1801,200443,0001,200
1991-12-111,1501,1901,1201,190662,0001,190
1991-12-101,2101,2201,1601,170531,0001,170
1991-12-091,2201,2401,2201,2301,244,0001,230
1991-12-061,1801,2401,1801,2002,772,0001,200
1991-12-051,1801,1801,1601,180289,0001,180
1991-12-041,1501,1801,1401,180223,0001,180
1991-12-031,1301,1501,1101,150166,0001,150
1991-12-021,1601,1701,1101,140231,0001,140
1991-11-291,1401,1701,1401,170375,0001,170
1991-11-281,1301,1401,1101,140227,0001,140
1991-11-271,1701,1701,1501,150237,0001,150
1991-11-261,1501,1701,1401,160389,0001,160
1991-11-251,1401,1601,1401,150392,0001,150
1991-11-221,1301,1501,1001,130204,0001,130
1991-11-211,1001,1201,1001,110114,0001,110
1991-11-201,0901,1001,0901,09057,0001,090
1991-11-191,1001,1101,0901,09072,0001,090
1991-11-181,1001,1201,0901,090250,0001,090
1991-11-151,1301,1501,1301,140316,0001,140
1991-11-141,1401,1401,1101,130273,0001,130
1991-11-131,0901,1201,0801,120218,0001,120
1991-11-121,0701,0801,0701,08049,0001,080
1991-11-111,0801,0801,0701,070266,0001,070
1991-11-081,0901,1101,0801,08078,0001,080
1991-11-071,0801,0901,0801,080105,0001,080
1991-11-061,0901,1001,0801,09040,0001,090
1991-11-051,0801,1001,0801,10039,0001,100
1991-11-011,1001,1001,0801,08060,0001,080
1991-10-311,1201,1201,0801,08061,0001,080
1991-10-301,1101,1301,1101,110139,0001,110
1991-10-291,1301,1301,1001,11093,0001,110
1991-10-281,1201,1401,1101,110109,0001,110
1991-10-251,1301,1301,1201,12054,0001,120
1991-10-241,1401,1601,1301,130237,0001,130
1991-10-231,1301,1501,1201,140248,0001,140
1991-10-221,1201,1401,1201,140112,0001,140
1991-10-211,1301,1601,1301,140146,0001,140
1991-10-181,1301,1401,1301,130123,0001,130
1991-10-171,1501,1701,1301,130484,0001,130
1991-10-161,1301,1301,1101,130108,0001,130
1991-10-151,0701,1201,0701,12099,0001,120
1991-10-141,0601,0701,0601,060166,0001,060
1991-10-111,0901,0901,0601,070124,0001,070
1991-10-091,1001,1101,0901,090113,0001,090
1991-10-081,1001,1201,1001,100129,0001,100
1991-10-071,1201,1401,1201,12083,0001,120
1991-10-041,1601,1701,1501,160302,0001,160
1991-10-031,1601,2001,1401,1601,170,0001,160
1991-10-021,1501,1801,1301,140532,0001,140
1991-10-011,1201,1401,1001,140387,0001,140
1991-09-301,1001,1001,0801,10097,0001,100
1991-09-271,0501,1101,0501,100323,0001,100
1991-09-261,0201,0501,0201,05083,0001,050
1991-09-251,0201,0301,0101,01023,0001,010
1991-09-241,0301,0301,0101,02044,0001,020
1991-09-201,0101,0301,0101,02074,0001,020
1991-09-191,0201,0401,0001,01097,0001,010
1991-09-181,0301,0401,0101,03076,0001,030
1991-09-171,0401,0401,0301,030103,0001,030
1991-09-139721,0309721,03096,0001,030
1991-09-1298098898098127,000981
1991-09-1196698096698034,000980
1991-09-1096196195596124,000961
1991-09-0996096195196059,000960
1991-09-0695096095096089,000960
1991-09-0595095594295050,000950
1991-09-0494995094095021,000950
1991-09-0396096095095019,000950
1991-09-029559649509649,000964
1991-08-3091694091694028,000940
1991-08-2991591691591632,000916
1991-08-28930935910915109,000915
1991-08-2796696794094030,000940
1991-08-2697997996597016,000970
1991-08-2396198096198046,000980
1991-08-2297598097098060,000980
1991-08-2192594992594566,000945
1991-08-2091893191893131,000931
1991-08-199789789789782,000978
1991-08-1698899598898818,000988
1991-08-159959959889887,000988
1991-08-1497097596097527,000975
1991-08-1396097096097039,000970
1991-08-121,0001,0009609609,000960
1991-08-0999999998199938,000999
1991-08-081,0301,0301,0001,0008,0001,000
1991-08-071,0001,0201,0001,0209,0001,020
1991-08-061,0301,0301,0001,00046,0001,000
1991-08-051,0201,0501,0001,040110,0001,040
1991-08-021,0201,0401,0201,04012,0001,040
1991-08-011,0401,0401,0301,04048,0001,040
1991-07-311,0201,0401,0101,04057,0001,040
1991-07-301,0001,0309991,00025,0001,000
1991-07-291,0101,0109991,00023,0001,000
1991-07-261,0001,0201,0001,0207,0001,020
1991-07-251,0001,00099199923,000999
1991-07-249901,00098998916,000989
1991-07-239609709609708,000970
1991-07-229759759709707,000970
1991-07-191,0101,01097597526,000975
1991-07-181,0101,0109911,00071,0001,000
1991-07-171,0001,0109991,01074,0001,010
1991-07-161,0001,01099599590,000995
1991-07-1597199497199482,000994
1991-07-1297097096196122,000961
1991-07-1197097096096022,000960
1991-07-1096597096496675,000966
1991-07-0994194693094597,000945
1991-07-081,0001,00094094052,000940
1991-07-051,0501,0501,0001,00049,0001,000
1991-07-041,0101,0101,0001,01074,0001,010
1991-07-031,0501,0501,0301,03052,0001,030
1991-07-021,0501,0501,0501,05016,0001,050
1991-07-011,0601,0601,0001,05050,0001,050
1991-06-281,0101,0201,0101,02011,0001,020
1991-06-271,0201,0201,0001,00032,0001,000
1991-06-261,0401,0401,0201,02039,0001,020
1991-06-251,0401,0401,0101,04024,0001,040
1991-06-241,0401,0601,0201,02031,0001,020
1991-06-211,0401,0601,0301,03088,0001,030
1991-06-201,0001,0401,0001,030159,0001,030
1991-06-191,0401,0401,0001,02027,0001,020
1991-06-181,0901,0901,0501,050139,0001,050
1991-06-171,1001,1201,1001,10030,0001,100
1991-06-141,1001,1001,0801,080142,0001,080
1991-06-131,0601,0801,0601,08044,0001,080
1991-06-121,0801,0801,0601,07040,0001,070
1991-06-111,0801,0801,0701,08026,0001,080
1991-06-101,1001,1001,0801,08010,0001,080
1991-06-071,1001,1101,1001,11016,0001,110
1991-06-061,1201,1201,1001,100119,0001,100
1991-06-051,1201,1301,1201,13046,0001,130
1991-06-041,1301,1301,1301,13034,0001,130
1991-06-031,1301,1401,1301,13010,0001,130
1991-05-311,1301,1401,1001,13089,0001,130
1991-05-301,1201,1301,1001,12069,0001,120
1991-05-291,1201,1201,1001,12033,0001,120
1991-05-281,1201,1201,1001,1003,0001,100
1991-05-271,1101,1201,1001,10040,0001,100
1991-05-241,1301,1301,1201,12085,0001,120
1991-05-231,1201,1301,1201,13036,0001,130
1991-05-221,1201,1201,1001,10036,0001,100
1991-05-211,1001,1201,1001,12026,0001,120
1991-05-201,1401,1401,1001,10069,0001,100
1991-05-171,1301,1301,1101,12012,0001,120
1991-05-161,1101,1301,1101,11032,0001,110
1991-05-151,1501,1601,1301,140241,0001,140
1991-05-141,1501,1501,1401,14091,0001,140
1991-05-131,1301,1601,1301,13049,0001,130
1991-05-101,1301,1501,1301,14028,0001,140
1991-05-091,1501,1501,1201,14048,0001,140
1991-05-081,1601,1601,1401,14081,0001,140
1991-05-071,1401,1601,1401,16058,0001,160
1991-05-021,1401,1701,1301,160231,0001,160
1991-05-011,1201,1201,1001,11051,0001,110
1991-04-301,0901,1201,0801,12079,0001,120
1991-04-261,1101,1101,0801,10078,0001,100
1991-04-251,0901,1101,0901,09076,0001,090
1991-04-241,0801,1101,0801,090120,0001,090
1991-04-231,1101,1201,0801,100147,0001,100
1991-04-221,1401,1401,0901,110149,0001,110
1991-04-191,1601,1601,1401,15053,0001,150
1991-04-181,1601,1701,1501,150169,0001,150
1991-04-171,1701,1801,1501,170136,0001,170
1991-04-161,1801,2001,1701,170182,0001,170
1991-04-151,2001,2101,1701,180348,0001,180
1991-04-121,1501,1801,1401,180332,0001,180
1991-04-111,1501,1601,1301,14088,0001,140
1991-04-101,1601,1601,1401,140223,0001,140
1991-04-091,1801,1801,1601,160160,0001,160
1991-04-081,1501,2001,1501,180715,0001,180
1991-04-051,1501,1501,1301,140350,0001,140
1991-04-041,0801,1401,0701,130478,0001,130
1991-04-031,0501,0701,0501,07067,0001,070
1991-04-021,0601,0601,0301,03050,0001,030
1991-04-011,0601,0601,0601,06010,0001,060
1991-03-291,0701,0701,0501,06049,0001,060
1991-03-281,0501,0901,0501,05080,0001,050
1991-03-271,0501,0501,0301,03057,0001,030
1991-03-261,0601,0601,0301,05017,0001,050
1991-03-251,0601,0601,0301,040150,0001,040
1991-03-221,0601,0801,0301,04029,0001,040
1991-03-201,0501,0601,0401,05087,0001,050
1991-03-191,1001,1001,0801,090140,0001,090
1991-03-181,0901,1101,0801,100356,0001,100
1991-03-151,0701,0901,0601,090276,0001,090
1991-03-141,0601,0701,0301,050209,0001,050
1991-03-131,0501,0601,0301,030170,0001,030
1991-03-121,0501,0701,0401,050206,0001,050
1991-03-111,0501,0701,0501,050143,0001,050
1991-03-089991,0509991,050400,0001,050
1991-03-071,0001,0109981,00079,0001,000
1991-03-069991,0209961,000109,0001,000
1991-03-0598998998098137,000981
1991-03-0499099097297234,000972
1991-03-0199099998198189,000981
1991-02-281,0201,020999999149,000999
1991-02-279991,0109911,01081,0001,010
1991-02-261,0101,0209951,000167,0001,000
1991-02-259601,0009601,000141,0001,000
1991-02-22972972960960670,000960
1991-02-21969974960972144,000972
1991-02-20980983945969171,000969
1991-02-19985998976985245,000985
1991-02-18955985950985269,000985
1991-02-1594995093093559,000935
1991-02-14932961920961210,000961
1991-02-1393493491791781,000917
1991-02-12935938925935194,000935
1991-02-08870912870907161,000907
1991-02-07866872855870257,000870
1991-02-06846879846870141,000870
1991-02-0582183882183546,000835
1991-02-048258258208205,000820
1991-02-01825825815820105,000820
1991-01-3182982981581533,000815
1991-01-308308308188199,000819
1991-01-2982583481582019,000820
1991-01-2884784782582512,000825
1991-01-2583184483084464,000844
1991-01-2483083082382335,000823
1991-01-2383083281283032,000830
1991-01-2283084081784054,000840
1991-01-2181082180881036,000810
1991-01-18831840815816300,000816
1991-01-17798798780795117,000795
1991-01-1683883880080195,000801
1991-01-1485085084084048,000840
1991-01-11845855840848286,000848
1991-01-10880880840840146,000840
1991-01-0987088087088077,000880
1991-01-08890895870870119,000870
1991-01-0787087187087027,000870
1991-01-04860862860860165,000860

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