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