2607 不二製油グループ本社(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 795 | 795 | 790 | 790 | 24,000 | 790 |
| 1992-12-29 | 795 | 795 | 790 | 794 | 42,000 | 794 |
| 1992-12-28 | 790 | 790 | 785 | 785 | 45,000 | 785 |
| 1992-12-25 | 810 | 810 | 795 | 795 | 20,000 | 795 |
| 1992-12-24 | 814 | 814 | 797 | 800 | 27,000 | 800 |
| 1992-12-22 | 790 | 816 | 790 | 808 | 152,000 | 808 |
| 1992-12-21 | 800 | 805 | 790 | 790 | 95,000 | 790 |
| 1992-12-18 | 790 | 800 | 780 | 800 | 67,000 | 800 |
| 1992-12-17 | 790 | 790 | 775 | 785 | 54,000 | 785 |
| 1992-12-16 | 801 | 801 | 790 | 790 | 38,000 | 790 |
| 1992-12-15 | 793 | 801 | 792 | 800 | 30,000 | 800 |
| 1992-12-14 | 784 | 793 | 777 | 793 | 19,000 | 793 |
| 1992-12-11 | 800 | 800 | 795 | 795 | 42,000 | 795 |
| 1992-12-10 | 804 | 804 | 795 | 795 | 57,000 | 795 |
| 1992-12-09 | 799 | 799 | 795 | 795 | 16,000 | 795 |
| 1992-12-08 | 800 | 800 | 795 | 800 | 90,000 | 800 |
| 1992-12-07 | 804 | 804 | 796 | 800 | 31,000 | 800 |
| 1992-12-04 | 805 | 805 | 790 | 800 | 111,000 | 800 |
| 1992-12-03 | 800 | 805 | 795 | 795 | 64,000 | 795 |
| 1992-12-02 | 792 | 795 | 790 | 790 | 53,000 | 790 |
| 1992-12-01 | 792 | 792 | 785 | 785 | 33,000 | 785 |
| 1992-11-30 | 782 | 784 | 782 | 783 | 10,000 | 783 |
| 1992-11-27 | 775 | 786 | 775 | 785 | 78,000 | 785 |
| 1992-11-26 | 780 | 785 | 772 | 785 | 67,000 | 785 |
| 1992-11-25 | 775 | 775 | 772 | 775 | 67,000 | 775 |
| 1992-11-24 | 775 | 775 | 772 | 775 | 51,000 | 775 |
| 1992-11-20 | 765 | 779 | 765 | 775 | 71,000 | 775 |
| 1992-11-19 | 779 | 795 | 779 | 779 | 98,000 | 779 |
| 1992-11-18 | 776 | 783 | 775 | 777 | 91,000 | 777 |
| 1992-11-17 | 789 | 790 | 776 | 776 | 171,000 | 776 |
| 1992-11-16 | 785 | 790 | 785 | 790 | 148,000 | 790 |
| 1992-11-13 | 780 | 790 | 779 | 785 | 52,000 | 785 |
| 1992-11-12 | 779 | 780 | 774 | 780 | 104,000 | 780 |
| 1992-11-11 | 770 | 779 | 770 | 779 | 29,000 | 779 |
| 1992-11-10 | 767 | 775 | 767 | 775 | 55,000 | 775 |
| 1992-11-09 | 782 | 782 | 766 | 767 | 57,000 | 767 |
| 1992-11-06 | 795 | 795 | 780 | 781 | 91,000 | 781 |
| 1992-11-05 | 785 | 795 | 785 | 795 | 49,000 | 795 |
| 1992-11-04 | 785 | 790 | 785 | 788 | 21,000 | 788 |
| 1992-11-02 | 781 | 791 | 781 | 781 | 85,000 | 781 |
| 1992-10-30 | 780 | 786 | 780 | 780 | 86,000 | 780 |
| 1992-10-29 | 791 | 793 | 789 | 790 | 108,000 | 790 |
| 1992-10-28 | 810 | 815 | 808 | 810 | 99,000 | 810 |
| 1992-10-27 | 820 | 825 | 810 | 810 | 29,000 | 810 |
| 1992-10-26 | 823 | 825 | 815 | 825 | 68,000 | 825 |
| 1992-10-23 | 826 | 843 | 825 | 825 | 76,000 | 825 |
| 1992-10-22 | 807 | 820 | 807 | 820 | 70,000 | 820 |
| 1992-10-21 | 806 | 815 | 806 | 807 | 24,000 | 807 |
| 1992-10-20 | 805 | 808 | 805 | 805 | 37,000 | 805 |
| 1992-10-19 | 809 | 810 | 803 | 803 | 119,000 | 803 |
| 1992-10-16 | 835 | 836 | 820 | 820 | 92,000 | 820 |
| 1992-10-15 | 837 | 837 | 835 | 835 | 129,000 | 835 |
| 1992-10-14 | 836 | 843 | 835 | 835 | 31,000 | 835 |
| 1992-10-13 | 835 | 853 | 835 | 844 | 50,000 | 844 |
| 1992-10-12 | 836 | 845 | 835 | 835 | 43,000 | 835 |
| 1992-10-09 | 835 | 835 | 825 | 830 | 36,000 | 830 |
| 1992-10-08 | 841 | 841 | 826 | 833 | 48,000 | 833 |
| 1992-10-07 | 853 | 859 | 845 | 845 | 148,000 | 845 |
| 1992-10-06 | 819 | 854 | 816 | 854 | 171,000 | 854 |
| 1992-10-05 | 825 | 830 | 819 | 820 | 108,000 | 820 |
| 1992-10-02 | 820 | 852 | 820 | 838 | 512,000 | 838 |
| 1992-10-01 | 819 | 823 | 810 | 810 | 113,000 | 810 |
| 1992-09-30 | 793 | 828 | 793 | 816 | 152,000 | 816 |
| 1992-09-29 | 791 | 796 | 791 | 792 | 80,000 | 792 |
| 1992-09-28 | 801 | 801 | 783 | 783 | 66,000 | 783 |
| 1992-09-25 | 801 | 805 | 800 | 801 | 165,000 | 801 |
| 1992-09-24 | 790 | 799 | 789 | 798 | 69,000 | 798 |
| 1992-09-22 | 790 | 799 | 775 | 780 | 76,000 | 780 |
| 1992-09-21 | 775 | 778 | 770 | 771 | 62,000 | 771 |
| 1992-09-18 | 780 | 784 | 775 | 780 | 92,000 | 780 |
| 1992-09-17 | 780 | 784 | 770 | 784 | 152,000 | 784 |
| 1992-09-16 | 800 | 800 | 780 | 780 | 125,000 | 780 |
| 1992-09-14 | 810 | 825 | 810 | 820 | 44,000 | 820 |
| 1992-09-11 | 801 | 820 | 801 | 820 | 92,000 | 820 |
| 1992-09-10 | 800 | 830 | 800 | 808 | 236,000 | 808 |
| 1992-09-09 | 810 | 810 | 785 | 800 | 125,000 | 800 |
| 1992-09-08 | 804 | 820 | 804 | 810 | 34,000 | 810 |
| 1992-09-07 | 814 | 823 | 810 | 810 | 57,000 | 810 |
| 1992-09-04 | 810 | 820 | 805 | 820 | 157,000 | 820 |
| 1992-09-03 | 800 | 810 | 800 | 810 | 68,000 | 810 |
| 1992-09-02 | 808 | 810 | 780 | 780 | 109,000 | 780 |
| 1992-09-01 | 825 | 825 | 808 | 808 | 30,000 | 808 |
| 1992-08-31 | 810 | 840 | 805 | 829 | 165,000 | 829 |
| 1992-08-28 | 800 | 800 | 795 | 800 | 194,000 | 800 |
| 1992-08-27 | 770 | 800 | 770 | 795 | 46,000 | 795 |
| 1992-08-26 | 770 | 780 | 770 | 775 | 97,000 | 775 |
| 1992-08-25 | 775 | 780 | 770 | 770 | 25,000 | 770 |
| 1992-08-24 | 766 | 776 | 755 | 760 | 47,000 | 760 |
| 1992-08-21 | 710 | 760 | 710 | 760 | 150,000 | 760 |
| 1992-08-20 | 720 | 731 | 700 | 731 | 32,000 | 731 |
| 1992-08-19 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1992-08-18 | 719 | 720 | 715 | 715 | 71,000 | 715 |
| 1992-08-17 | 728 | 728 | 718 | 719 | 45,000 | 719 |
| 1992-08-14 | 718 | 718 | 699 | 718 | 55,000 | 718 |
| 1992-08-13 | 680 | 690 | 666 | 690 | 61,000 | 690 |
| 1992-08-12 | 700 | 710 | 686 | 690 | 84,000 | 690 |
| 1992-08-11 | 721 | 730 | 716 | 720 | 128,000 | 720 |
| 1992-08-10 | 764 | 764 | 720 | 720 | 52,000 | 720 |
| 1992-08-07 | 778 | 778 | 755 | 765 | 83,000 | 765 |
| 1992-08-06 | 780 | 780 | 770 | 780 | 80,000 | 780 |
| 1992-08-05 | 793 | 794 | 765 | 770 | 55,000 | 770 |
| 1992-08-04 | 775 | 794 | 775 | 794 | 47,000 | 794 |
| 1992-08-03 | 788 | 790 | 777 | 787 | 47,000 | 787 |
| 1992-07-31 | 760 | 780 | 760 | 780 | 127,000 | 780 |
| 1992-07-30 | 750 | 755 | 750 | 755 | 47,000 | 755 |
| 1992-07-29 | 747 | 760 | 732 | 732 | 51,000 | 732 |
| 1992-07-28 | 742 | 742 | 732 | 740 | 33,000 | 740 |
| 1992-07-27 | 770 | 770 | 750 | 750 | 63,000 | 750 |
| 1992-07-24 | 765 | 766 | 760 | 760 | 55,000 | 760 |
| 1992-07-23 | 760 | 767 | 760 | 765 | 59,000 | 765 |
| 1992-07-22 | 811 | 820 | 775 | 775 | 92,000 | 775 |
| 1992-07-21 | 805 | 820 | 805 | 810 | 24,000 | 810 |
| 1992-07-20 | 810 | 810 | 810 | 810 | 29,000 | 810 |
| 1992-07-17 | 831 | 836 | 810 | 810 | 46,000 | 810 |
| 1992-07-16 | 829 | 831 | 829 | 831 | 29,000 | 831 |
| 1992-07-15 | 831 | 835 | 830 | 832 | 93,000 | 832 |
| 1992-07-14 | 820 | 830 | 820 | 828 | 28,000 | 828 |
| 1992-07-13 | 830 | 830 | 830 | 830 | 24,000 | 830 |
| 1992-07-10 | 831 | 835 | 830 | 830 | 24,000 | 830 |
| 1992-07-09 | 843 | 843 | 830 | 830 | 45,000 | 830 |
| 1992-07-08 | 849 | 849 | 838 | 840 | 13,000 | 840 |
| 1992-07-07 | 851 | 865 | 846 | 850 | 60,000 | 850 |
| 1992-07-06 | 845 | 860 | 845 | 850 | 38,000 | 850 |
| 1992-07-03 | 820 | 835 | 820 | 835 | 36,000 | 835 |
| 1992-07-02 | 805 | 805 | 805 | 805 | 10,000 | 805 |
| 1992-07-01 | 776 | 776 | 761 | 765 | 56,000 | 765 |
| 1992-06-30 | 780 | 781 | 778 | 780 | 101,000 | 780 |
| 1992-06-29 | 820 | 820 | 788 | 788 | 47,000 | 788 |
| 1992-06-26 | 810 | 810 | 795 | 810 | 210,000 | 810 |
| 1992-06-25 | 803 | 805 | 795 | 805 | 66,000 | 805 |
| 1992-06-24 | 800 | 819 | 800 | 800 | 21,000 | 800 |
| 1992-06-23 | 799 | 799 | 795 | 799 | 50,000 | 799 |
| 1992-06-22 | 816 | 827 | 800 | 800 | 100,000 | 800 |
| 1992-06-19 | 810 | 820 | 810 | 820 | 87,000 | 820 |
| 1992-06-18 | 829 | 829 | 810 | 810 | 51,000 | 810 |
| 1992-06-17 | 846 | 848 | 837 | 837 | 31,000 | 837 |
| 1992-06-16 | 849 | 849 | 840 | 845 | 42,000 | 845 |
| 1992-06-15 | 860 | 860 | 840 | 850 | 36,000 | 850 |
| 1992-06-12 | 865 | 872 | 853 | 853 | 97,000 | 853 |
| 1992-06-11 | 852 | 860 | 852 | 853 | 27,000 | 853 |
| 1992-06-10 | 855 | 860 | 846 | 860 | 54,000 | 860 |
| 1992-06-09 | 845 | 868 | 842 | 850 | 63,000 | 850 |
| 1992-06-08 | 850 | 850 | 842 | 845 | 71,000 | 845 |
| 1992-06-05 | 861 | 865 | 848 | 850 | 100,000 | 850 |
| 1992-06-04 | 900 | 900 | 875 | 881 | 112,000 | 881 |
| 1992-06-03 | 886 | 900 | 870 | 900 | 102,000 | 900 |
| 1992-06-02 | 889 | 889 | 886 | 889 | 79,000 | 889 |
| 1992-06-01 | 894 | 900 | 886 | 892 | 121,000 | 892 |
| 1992-05-29 | 885 | 885 | 874 | 884 | 47,000 | 884 |
| 1992-05-28 | 851 | 886 | 851 | 885 | 101,000 | 885 |
| 1992-05-27 | 880 | 880 | 844 | 844 | 64,000 | 844 |
| 1992-05-26 | 874 | 880 | 874 | 880 | 47,000 | 880 |
| 1992-05-25 | 865 | 874 | 865 | 874 | 65,000 | 874 |
| 1992-05-22 | 880 | 880 | 865 | 867 | 92,000 | 867 |
| 1992-05-21 | 878 | 885 | 874 | 884 | 191,000 | 884 |
| 1992-05-20 | 860 | 885 | 860 | 870 | 102,000 | 870 |
| 1992-05-19 | 822 | 864 | 822 | 864 | 61,000 | 864 |
| 1992-05-18 | 827 | 835 | 820 | 820 | 65,000 | 820 |
| 1992-05-15 | 851 | 855 | 825 | 825 | 48,000 | 825 |
| 1992-05-14 | 850 | 861 | 850 | 861 | 213,000 | 861 |
| 1992-05-13 | 840 | 848 | 830 | 848 | 98,000 | 848 |
| 1992-05-12 | 844 | 850 | 835 | 847 | 126,000 | 847 |
| 1992-05-11 | 820 | 845 | 820 | 845 | 85,000 | 845 |
| 1992-05-08 | 810 | 819 | 809 | 815 | 231,000 | 815 |
| 1992-05-07 | 797 | 820 | 796 | 815 | 190,000 | 815 |
| 1992-05-06 | 776 | 788 | 776 | 787 | 113,000 | 787 |
| 1992-05-01 | 775 | 775 | 767 | 775 | 48,000 | 775 |
| 1992-04-30 | 775 | 775 | 769 | 775 | 102,000 | 775 |
| 1992-04-28 | 785 | 785 | 775 | 785 | 97,000 | 785 |
| 1992-04-27 | 763 | 778 | 760 | 765 | 74,000 | 765 |
| 1992-04-24 | 767 | 769 | 760 | 763 | 23,000 | 763 |
| 1992-04-23 | 741 | 770 | 741 | 758 | 74,000 | 758 |
| 1992-04-22 | 731 | 740 | 730 | 740 | 104,000 | 740 |
| 1992-04-21 | 731 | 739 | 731 | 732 | 51,000 | 732 |
| 1992-04-20 | 770 | 770 | 731 | 731 | 51,000 | 731 |
| 1992-04-17 | 778 | 783 | 765 | 770 | 101,000 | 770 |
| 1992-04-16 | 801 | 803 | 798 | 798 | 163,000 | 798 |
| 1992-04-15 | 787 | 804 | 787 | 795 | 148,000 | 795 |
| 1992-04-14 | 760 | 785 | 760 | 785 | 70,000 | 785 |
| 1992-04-13 | 780 | 780 | 770 | 770 | 39,000 | 770 |
| 1992-04-10 | 723 | 750 | 723 | 750 | 69,000 | 750 |
| 1992-04-09 | 740 | 749 | 720 | 720 | 67,000 | 720 |
| 1992-04-08 | 759 | 759 | 731 | 750 | 145,000 | 750 |
| 1992-04-07 | 785 | 785 | 775 | 775 | 28,000 | 775 |
| 1992-04-06 | 765 | 769 | 761 | 765 | 49,000 | 765 |
| 1992-04-03 | 730 | 750 | 730 | 750 | 119,000 | 750 |
| 1992-04-02 | 750 | 760 | 720 | 721 | 131,000 | 721 |
| 1992-04-01 | 789 | 790 | 750 | 750 | 181,000 | 750 |
| 1992-03-31 | 790 | 790 | 788 | 789 | 129,000 | 789 |
| 1992-03-30 | 788 | 790 | 788 | 790 | 94,000 | 790 |
| 1992-03-27 | 790 | 794 | 780 | 780 | 104,000 | 780 |
| 1992-03-26 | 801 | 801 | 800 | 800 | 30,000 | 800 |
| 1992-03-25 | 814 | 817 | 810 | 815 | 76,000 | 815 |
| 1992-03-24 | 830 | 830 | 810 | 815 | 47,000 | 815 |
| 1992-03-23 | 840 | 850 | 830 | 830 | 40,000 | 830 |
| 1992-03-19 | 820 | 830 | 815 | 830 | 102,000 | 830 |
| 1992-03-18 | 831 | 834 | 800 | 805 | 54,000 | 805 |
| 1992-03-17 | 834 | 835 | 815 | 830 | 37,000 | 830 |
| 1992-03-16 | 859 | 859 | 836 | 836 | 55,000 | 836 |
| 1992-03-13 | 848 | 860 | 848 | 860 | 87,000 | 860 |
| 1992-03-12 | 871 | 871 | 852 | 858 | 36,000 | 858 |
| 1992-03-11 | 881 | 882 | 875 | 880 | 45,000 | 880 |
| 1992-03-10 | 894 | 899 | 880 | 881 | 99,000 | 881 |
| 1992-03-09 | 910 | 910 | 891 | 893 | 36,000 | 893 |
| 1992-03-06 | 929 | 930 | 920 | 920 | 45,000 | 920 |
| 1992-03-05 | 935 | 945 | 932 | 932 | 37,000 | 932 |
| 1992-03-04 | 937 | 940 | 937 | 940 | 52,000 | 940 |
| 1992-03-03 | 955 | 955 | 936 | 937 | 68,000 | 937 |
| 1992-03-02 | 931 | 955 | 931 | 950 | 180,000 | 950 |
| 1992-02-28 | 930 | 936 | 930 | 931 | 83,000 | 931 |
| 1992-02-27 | 930 | 931 | 927 | 930 | 103,000 | 930 |
| 1992-02-26 | 930 | 930 | 925 | 925 | 25,000 | 925 |
| 1992-02-25 | 933 | 933 | 925 | 930 | 39,000 | 930 |
| 1992-02-24 | 935 | 935 | 930 | 933 | 42,000 | 933 |
| 1992-02-21 | 933 | 950 | 933 | 935 | 172,000 | 935 |
| 1992-02-20 | 949 | 950 | 930 | 931 | 30,000 | 931 |
| 1992-02-19 | 958 | 958 | 950 | 956 | 54,000 | 956 |
| 1992-02-18 | 970 | 970 | 960 | 960 | 40,000 | 960 |
| 1992-02-17 | 971 | 976 | 960 | 965 | 78,000 | 965 |
| 1992-02-14 | 985 | 985 | 975 | 975 | 82,000 | 975 |
| 1992-02-13 | 990 | 995 | 985 | 990 | 42,000 | 990 |
| 1992-02-12 | 1,010 | 1,010 | 990 | 992 | 41,000 | 992 |
| 1992-02-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-02-07 | 1,020 | 1,050 | 1,020 | 1,050 | 194,000 | 1,050 |
| 1992-02-06 | 991 | 1,010 | 990 | 1,010 | 94,000 | 1,010 |
| 1992-02-05 | 989 | 1,000 | 980 | 990 | 152,000 | 990 |
| 1992-02-04 | 1,010 | 1,010 | 1,000 | 1,000 | 34,000 | 1,000 |
| 1992-02-03 | 995 | 1,010 | 995 | 1,010 | 103,000 | 1,010 |
| 1992-01-31 | 980 | 1,000 | 980 | 985 | 287,000 | 985 |
| 1992-01-30 | 984 | 989 | 970 | 970 | 114,000 | 970 |
| 1992-01-29 | 966 | 985 | 966 | 985 | 24,000 | 985 |
| 1992-01-28 | 965 | 968 | 963 | 965 | 87,000 | 965 |
| 1992-01-27 | 970 | 970 | 950 | 970 | 26,000 | 970 |
| 1992-01-24 | 970 | 970 | 960 | 960 | 43,000 | 960 |
| 1992-01-23 | 960 | 970 | 959 | 965 | 96,000 | 965 |
| 1992-01-22 | 950 | 955 | 943 | 950 | 130,000 | 950 |
| 1992-01-21 | 971 | 979 | 950 | 950 | 130,000 | 950 |
| 1992-01-20 | 1,000 | 1,000 | 982 | 989 | 77,000 | 989 |
| 1992-01-17 | 1,020 | 1,020 | 1,000 | 1,000 | 161,000 | 1,000 |
| 1992-01-16 | 1,070 | 1,070 | 1,020 | 1,020 | 190,000 | 1,020 |
| 1992-01-14 | 1,060 | 1,080 | 1,050 | 1,050 | 148,000 | 1,050 |
| 1992-01-13 | 1,070 | 1,070 | 1,060 | 1,060 | 153,000 | 1,060 |
| 1992-01-10 | 1,110 | 1,110 | 1,080 | 1,080 | 125,000 | 1,080 |
| 1992-01-09 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 | 1,120 |
| 1992-01-08 | 1,140 | 1,140 | 1,120 | 1,120 | 66,000 | 1,120 |
| 1992-01-07 | 1,110 | 1,150 | 1,110 | 1,150 | 56,000 | 1,150 |
| 1992-01-06 | 1,130 | 1,150 | 1,130 | 1,150 | 54,000 | 1,150 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
