2607 不二製油グループ本社(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 870 | 870 | 860 | 865 | 14,000 | 865 |
| 1993-12-29 | 851 | 865 | 851 | 855 | 28,000 | 855 |
| 1993-12-28 | 849 | 849 | 842 | 848 | 26,000 | 848 |
| 1993-12-27 | 868 | 868 | 841 | 845 | 30,000 | 845 |
| 1993-12-24 | 880 | 881 | 868 | 868 | 25,000 | 868 |
| 1993-12-22 | 882 | 883 | 880 | 880 | 64,000 | 880 |
| 1993-12-21 | 892 | 892 | 883 | 892 | 92,000 | 892 |
| 1993-12-20 | 907 | 907 | 890 | 892 | 38,000 | 892 |
| 1993-12-17 | 887 | 897 | 886 | 897 | 24,000 | 897 |
| 1993-12-16 | 892 | 892 | 882 | 882 | 24,000 | 882 |
| 1993-12-15 | 882 | 882 | 872 | 872 | 68,000 | 872 |
| 1993-12-14 | 880 | 880 | 867 | 872 | 41,000 | 872 |
| 1993-12-13 | 885 | 900 | 884 | 900 | 44,000 | 900 |
| 1993-12-10 | 880 | 900 | 880 | 885 | 89,000 | 885 |
| 1993-12-09 | 885 | 901 | 880 | 901 | 163,000 | 901 |
| 1993-12-08 | 888 | 890 | 877 | 885 | 113,000 | 885 |
| 1993-12-07 | 885 | 899 | 885 | 885 | 41,000 | 885 |
| 1993-12-06 | 913 | 913 | 879 | 879 | 58,000 | 879 |
| 1993-12-03 | 904 | 913 | 902 | 913 | 88,000 | 913 |
| 1993-12-02 | 873 | 901 | 873 | 900 | 189,000 | 900 |
| 1993-12-01 | 880 | 880 | 860 | 869 | 29,000 | 869 |
| 1993-11-30 | 857 | 865 | 856 | 860 | 147,000 | 860 |
| 1993-11-29 | 873 | 873 | 845 | 855 | 184,000 | 855 |
| 1993-11-26 | 875 | 875 | 873 | 873 | 112,000 | 873 |
| 1993-11-25 | 870 | 880 | 865 | 870 | 57,000 | 870 |
| 1993-11-24 | 891 | 892 | 881 | 881 | 98,000 | 881 |
| 1993-11-22 | 912 | 912 | 890 | 892 | 72,000 | 892 |
| 1993-11-19 | 919 | 920 | 902 | 914 | 33,000 | 914 |
| 1993-11-18 | 935 | 945 | 928 | 930 | 98,000 | 930 |
| 1993-11-17 | 932 | 932 | 929 | 932 | 54,000 | 932 |
| 1993-11-16 | 931 | 932 | 931 | 932 | 106,000 | 932 |
| 1993-11-15 | 950 | 950 | 932 | 932 | 43,000 | 932 |
| 1993-11-12 | 940 | 951 | 940 | 945 | 119,000 | 945 |
| 1993-11-11 | 934 | 940 | 933 | 940 | 95,000 | 940 |
| 1993-11-10 | 940 | 940 | 922 | 928 | 57,000 | 928 |
| 1993-11-09 | 954 | 960 | 953 | 960 | 187,000 | 960 |
| 1993-11-08 | 960 | 960 | 945 | 953 | 115,000 | 953 |
| 1993-11-05 | 940 | 956 | 930 | 950 | 190,000 | 950 |
| 1993-11-04 | 935 | 962 | 930 | 930 | 205,000 | 930 |
| 1993-11-02 | 934 | 935 | 924 | 935 | 47,000 | 935 |
| 1993-11-01 | 924 | 935 | 924 | 935 | 35,000 | 935 |
| 1993-10-29 | 920 | 925 | 920 | 920 | 78,000 | 920 |
| 1993-10-28 | 925 | 927 | 911 | 911 | 64,000 | 911 |
| 1993-10-27 | 925 | 927 | 911 | 911 | 210,000 | 911 |
| 1993-10-26 | 948 | 950 | 926 | 935 | 122,000 | 935 |
| 1993-10-25 | 969 | 971 | 950 | 950 | 77,000 | 950 |
| 1993-10-22 | 954 | 971 | 950 | 969 | 111,000 | 969 |
| 1993-10-21 | 960 | 960 | 940 | 945 | 66,000 | 945 |
| 1993-10-20 | 972 | 973 | 958 | 960 | 156,000 | 960 |
| 1993-10-19 | 980 | 980 | 971 | 971 | 87,000 | 971 |
| 1993-10-18 | 980 | 989 | 979 | 980 | 26,000 | 980 |
| 1993-10-15 | 998 | 1,000 | 995 | 998 | 171,000 | 998 |
| 1993-10-14 | 1,000 | 1,000 | 981 | 982 | 80,000 | 982 |
| 1993-10-13 | 995 | 995 | 982 | 995 | 69,000 | 995 |
| 1993-10-12 | 981 | 1,000 | 980 | 1,000 | 160,000 | 1,000 |
| 1993-10-08 | 988 | 990 | 975 | 980 | 183,000 | 980 |
| 1993-10-07 | 1,000 | 1,010 | 985 | 985 | 150,000 | 985 |
| 1993-10-06 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1993-10-05 | 1,000 | 1,010 | 990 | 993 | 196,000 | 993 |
| 1993-10-04 | 1,030 | 1,030 | 1,000 | 1,000 | 170,000 | 1,000 |
| 1993-10-01 | 1,040 | 1,050 | 1,030 | 1,040 | 285,000 | 1,040 |
| 1993-09-30 | 1,040 | 1,040 | 1,010 | 1,040 | 204,000 | 1,040 |
| 1993-09-29 | 1,000 | 1,030 | 1,000 | 1,020 | 145,000 | 1,020 |
| 1993-09-28 | 995 | 1,000 | 993 | 995 | 65,000 | 995 |
| 1993-09-27 | 991 | 1,000 | 990 | 990 | 112,000 | 990 |
| 1993-09-24 | 995 | 999 | 983 | 990 | 184,000 | 990 |
| 1993-09-22 | 995 | 1,000 | 986 | 1,000 | 121,000 | 1,000 |
| 1993-09-21 | 1,030 | 1,040 | 1,010 | 1,010 | 495,000 | 1,010 |
| 1993-09-20 | 1,010 | 1,020 | 1,000 | 1,020 | 66,000 | 1,020 |
| 1993-09-17 | 1,020 | 1,020 | 1,000 | 1,000 | 98,000 | 1,000 |
| 1993-09-16 | 1,030 | 1,040 | 1,020 | 1,020 | 157,000 | 1,020 |
| 1993-09-14 | 1,050 | 1,050 | 1,020 | 1,040 | 108,000 | 1,040 |
| 1993-09-13 | 1,050 | 1,050 | 1,030 | 1,050 | 152,000 | 1,050 |
| 1993-09-10 | 1,040 | 1,040 | 1,030 | 1,040 | 139,000 | 1,040 |
| 1993-09-09 | 1,040 | 1,040 | 1,020 | 1,040 | 182,000 | 1,040 |
| 1993-09-08 | 1,040 | 1,050 | 1,030 | 1,030 | 71,000 | 1,030 |
| 1993-09-07 | 1,050 | 1,050 | 1,040 | 1,050 | 70,000 | 1,050 |
| 1993-09-06 | 1,070 | 1,070 | 1,040 | 1,040 | 129,000 | 1,040 |
| 1993-09-03 | 1,040 | 1,080 | 1,030 | 1,080 | 363,000 | 1,080 |
| 1993-09-02 | 1,050 | 1,050 | 1,040 | 1,040 | 185,000 | 1,040 |
| 1993-09-01 | 1,050 | 1,060 | 1,040 | 1,060 | 299,000 | 1,060 |
| 1993-08-31 | 1,070 | 1,070 | 1,040 | 1,050 | 434,000 | 1,050 |
| 1993-08-30 | 1,050 | 1,080 | 1,050 | 1,080 | 378,000 | 1,080 |
| 1993-08-27 | 1,080 | 1,080 | 1,040 | 1,050 | 954,000 | 1,050 |
| 1993-08-26 | 1,090 | 1,090 | 1,070 | 1,090 | 434,000 | 1,090 |
| 1993-08-25 | 1,110 | 1,130 | 1,080 | 1,090 | 816,000 | 1,090 |
| 1993-08-24 | 1,070 | 1,120 | 1,070 | 1,100 | 1,170,000 | 1,100 |
| 1993-08-23 | 1,070 | 1,080 | 1,050 | 1,070 | 287,000 | 1,070 |
| 1993-08-20 | 1,060 | 1,080 | 1,050 | 1,060 | 328,000 | 1,060 |
| 1993-08-19 | 1,090 | 1,100 | 1,050 | 1,070 | 711,000 | 1,070 |
| 1993-08-18 | 1,010 | 1,100 | 1,010 | 1,090 | 2,032,000 | 1,090 |
| 1993-08-17 | 1,020 | 1,040 | 1,020 | 1,020 | 331,000 | 1,020 |
| 1993-08-16 | 1,010 | 1,020 | 993 | 1,020 | 236,000 | 1,020 |
| 1993-08-13 | 1,010 | 1,020 | 1,000 | 1,010 | 281,000 | 1,010 |
| 1993-08-12 | 1,000 | 1,030 | 1,000 | 1,020 | 353,000 | 1,020 |
| 1993-08-11 | 1,030 | 1,040 | 1,010 | 1,020 | 562,000 | 1,020 |
| 1993-08-10 | 1,030 | 1,060 | 1,020 | 1,040 | 1,623,000 | 1,040 |
| 1993-08-09 | 1,000 | 1,050 | 1,000 | 1,040 | 2,751,000 | 1,040 |
| 1993-08-06 | 956 | 1,020 | 954 | 994 | 1,355,000 | 994 |
| 1993-08-05 | 960 | 969 | 950 | 957 | 315,000 | 957 |
| 1993-08-04 | 960 | 962 | 951 | 957 | 254,000 | 957 |
| 1993-08-03 | 970 | 982 | 961 | 963 | 427,000 | 963 |
| 1993-08-02 | 970 | 997 | 959 | 978 | 1,062,000 | 978 |
| 1993-07-30 | 935 | 997 | 925 | 980 | 1,615,000 | 980 |
| 1993-07-29 | 871 | 950 | 870 | 945 | 747,000 | 945 |
| 1993-07-28 | 855 | 868 | 855 | 868 | 40,000 | 868 |
| 1993-07-27 | 865 | 865 | 855 | 865 | 45,000 | 865 |
| 1993-07-26 | 860 | 870 | 850 | 865 | 28,000 | 865 |
| 1993-07-23 | 866 | 869 | 850 | 850 | 80,000 | 850 |
| 1993-07-22 | 880 | 890 | 865 | 866 | 104,000 | 866 |
| 1993-07-21 | 884 | 884 | 860 | 870 | 38,000 | 870 |
| 1993-07-20 | 874 | 880 | 865 | 880 | 99,000 | 880 |
| 1993-07-19 | 885 | 885 | 878 | 878 | 132,000 | 878 |
| 1993-07-16 | 899 | 899 | 885 | 885 | 103,000 | 885 |
| 1993-07-15 | 898 | 900 | 891 | 900 | 35,000 | 900 |
| 1993-07-14 | 890 | 890 | 880 | 880 | 88,000 | 880 |
| 1993-07-13 | 888 | 888 | 880 | 880 | 89,000 | 880 |
| 1993-07-12 | 900 | 900 | 885 | 886 | 19,000 | 886 |
| 1993-07-09 | 885 | 890 | 885 | 885 | 47,000 | 885 |
| 1993-07-08 | 860 | 880 | 860 | 880 | 151,000 | 880 |
| 1993-07-07 | 869 | 869 | 850 | 850 | 88,000 | 850 |
| 1993-07-06 | 889 | 890 | 880 | 880 | 10,000 | 880 |
| 1993-07-05 | 882 | 890 | 875 | 890 | 132,000 | 890 |
| 1993-07-02 | 882 | 885 | 880 | 883 | 345,000 | 883 |
| 1993-07-01 | 883 | 883 | 882 | 882 | 21,000 | 882 |
| 1993-06-30 | 870 | 870 | 865 | 865 | 44,000 | 865 |
| 1993-06-29 | 870 | 870 | 860 | 870 | 48,000 | 870 |
| 1993-06-28 | 870 | 872 | 870 | 870 | 59,000 | 870 |
| 1993-06-25 | 875 | 876 | 860 | 870 | 28,000 | 870 |
| 1993-06-24 | 865 | 875 | 865 | 875 | 7,000 | 875 |
| 1993-06-23 | 853 | 860 | 841 | 848 | 35,000 | 848 |
| 1993-06-22 | 840 | 853 | 840 | 853 | 33,000 | 853 |
| 1993-06-21 | 890 | 891 | 852 | 860 | 138,000 | 860 |
| 1993-06-18 | 881 | 889 | 881 | 882 | 17,000 | 882 |
| 1993-06-17 | 890 | 890 | 881 | 889 | 45,000 | 889 |
| 1993-06-16 | 919 | 919 | 879 | 882 | 141,000 | 882 |
| 1993-06-15 | 929 | 929 | 896 | 910 | 60,000 | 910 |
| 1993-06-14 | 916 | 920 | 916 | 920 | 21,000 | 920 |
| 1993-06-11 | 939 | 939 | 916 | 916 | 65,000 | 916 |
| 1993-06-10 | 922 | 929 | 920 | 929 | 159,000 | 929 |
| 1993-06-08 | 920 | 929 | 915 | 920 | 124,000 | 920 |
| 1993-06-07 | 930 | 930 | 927 | 930 | 48,000 | 930 |
| 1993-06-04 | 940 | 941 | 917 | 920 | 135,000 | 920 |
| 1993-06-03 | 910 | 950 | 910 | 940 | 251,000 | 940 |
| 1993-06-02 | 900 | 910 | 900 | 910 | 281,000 | 910 |
| 1993-06-01 | 920 | 925 | 900 | 906 | 122,000 | 906 |
| 1993-05-31 | 935 | 940 | 910 | 910 | 77,000 | 910 |
| 1993-05-28 | 950 | 955 | 932 | 932 | 300,000 | 932 |
| 1993-05-27 | 910 | 940 | 909 | 940 | 271,000 | 940 |
| 1993-05-26 | 900 | 901 | 895 | 900 | 139,000 | 900 |
| 1993-05-25 | 901 | 904 | 895 | 900 | 80,000 | 900 |
| 1993-05-24 | 910 | 915 | 895 | 900 | 145,000 | 900 |
| 1993-05-21 | 910 | 910 | 901 | 910 | 83,000 | 910 |
| 1993-05-20 | 903 | 910 | 900 | 909 | 132,000 | 909 |
| 1993-05-19 | 900 | 900 | 887 | 900 | 107,000 | 900 |
| 1993-05-18 | 925 | 925 | 900 | 905 | 41,000 | 905 |
| 1993-05-17 | 915 | 915 | 900 | 915 | 138,000 | 915 |
| 1993-05-14 | 920 | 930 | 910 | 915 | 110,000 | 915 |
| 1993-05-13 | 944 | 949 | 930 | 930 | 136,000 | 930 |
| 1993-05-12 | 937 | 950 | 925 | 945 | 322,000 | 945 |
| 1993-05-11 | 940 | 944 | 935 | 940 | 289,000 | 940 |
| 1993-05-10 | 936 | 942 | 932 | 935 | 278,000 | 935 |
| 1993-05-07 | 914 | 937 | 910 | 930 | 460,000 | 930 |
| 1993-05-06 | 905 | 909 | 902 | 905 | 70,000 | 905 |
| 1993-04-30 | 906 | 909 | 899 | 905 | 172,000 | 905 |
| 1993-04-28 | 911 | 925 | 904 | 905 | 658,000 | 905 |
| 1993-04-27 | 919 | 929 | 904 | 905 | 677,000 | 905 |
| 1993-04-26 | 894 | 908 | 888 | 904 | 898,000 | 904 |
| 1993-04-23 | 858 | 887 | 855 | 879 | 559,000 | 879 |
| 1993-04-22 | 853 | 865 | 840 | 850 | 266,000 | 850 |
| 1993-04-21 | 850 | 850 | 840 | 850 | 82,000 | 850 |
| 1993-04-20 | 841 | 860 | 840 | 850 | 158,000 | 850 |
| 1993-04-19 | 840 | 840 | 821 | 835 | 154,000 | 835 |
| 1993-04-16 | 856 | 856 | 840 | 840 | 100,000 | 840 |
| 1993-04-15 | 853 | 853 | 840 | 848 | 115,000 | 848 |
| 1993-04-14 | 860 | 864 | 850 | 850 | 227,000 | 850 |
| 1993-04-13 | 846 | 867 | 846 | 852 | 121,000 | 852 |
| 1993-04-12 | 870 | 870 | 850 | 857 | 68,000 | 857 |
| 1993-04-09 | 870 | 879 | 851 | 870 | 437,000 | 870 |
| 1993-04-08 | 831 | 870 | 831 | 870 | 516,000 | 870 |
| 1993-04-07 | 836 | 840 | 821 | 830 | 337,000 | 830 |
| 1993-04-06 | 820 | 831 | 816 | 816 | 201,000 | 816 |
| 1993-04-05 | 820 | 820 | 810 | 817 | 280,000 | 817 |
| 1993-04-02 | 795 | 819 | 795 | 814 | 277,000 | 814 |
| 1993-04-01 | 793 | 796 | 780 | 790 | 89,000 | 790 |
| 1993-03-31 | 786 | 805 | 786 | 803 | 181,000 | 803 |
| 1993-03-30 | 790 | 800 | 790 | 795 | 147,000 | 795 |
| 1993-03-29 | 796 | 799 | 790 | 791 | 136,000 | 791 |
| 1993-03-26 | 775 | 798 | 775 | 786 | 82,000 | 786 |
| 1993-03-25 | 770 | 780 | 770 | 775 | 117,000 | 775 |
| 1993-03-24 | 772 | 772 | 760 | 766 | 71,000 | 766 |
| 1993-03-23 | 775 | 775 | 767 | 767 | 19,000 | 767 |
| 1993-03-22 | 760 | 777 | 760 | 777 | 59,000 | 777 |
| 1993-03-19 | 785 | 790 | 750 | 750 | 178,000 | 750 |
| 1993-03-18 | 788 | 799 | 782 | 785 | 112,000 | 785 |
| 1993-03-17 | 767 | 770 | 760 | 770 | 61,000 | 770 |
| 1993-03-16 | 765 | 765 | 751 | 760 | 16,000 | 760 |
| 1993-03-15 | 755 | 765 | 750 | 765 | 74,000 | 765 |
| 1993-03-12 | 770 | 771 | 747 | 747 | 53,000 | 747 |
| 1993-03-11 | 760 | 770 | 759 | 760 | 57,000 | 760 |
| 1993-03-10 | 767 | 771 | 765 | 770 | 74,000 | 770 |
| 1993-03-09 | 766 | 775 | 766 | 770 | 58,000 | 770 |
| 1993-03-08 | 735 | 755 | 735 | 755 | 64,000 | 755 |
| 1993-03-05 | 741 | 741 | 738 | 740 | 30,000 | 740 |
| 1993-03-04 | 753 | 753 | 746 | 746 | 88,000 | 746 |
| 1993-03-03 | 757 | 757 | 753 | 753 | 7,000 | 753 |
| 1993-03-02 | 767 | 767 | 752 | 752 | 35,000 | 752 |
| 1993-03-01 | 770 | 770 | 767 | 767 | 17,000 | 767 |
| 1993-02-26 | 765 | 780 | 765 | 780 | 36,000 | 780 |
| 1993-02-25 | 767 | 767 | 760 | 765 | 75,000 | 765 |
| 1993-02-24 | 762 | 770 | 762 | 765 | 38,000 | 765 |
| 1993-02-23 | 753 | 765 | 753 | 760 | 97,000 | 760 |
| 1993-02-22 | 752 | 755 | 752 | 752 | 33,000 | 752 |
| 1993-02-19 | 752 | 752 | 751 | 752 | 27,000 | 752 |
| 1993-02-18 | 760 | 760 | 750 | 751 | 33,000 | 751 |
| 1993-02-17 | 770 | 770 | 766 | 766 | 15,000 | 766 |
| 1993-02-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-02-15 | 785 | 785 | 775 | 775 | 6,000 | 775 |
| 1993-02-12 | 766 | 766 | 766 | 766 | 14,000 | 766 |
| 1993-02-10 | 767 | 767 | 766 | 766 | 9,000 | 766 |
| 1993-02-09 | 765 | 767 | 765 | 767 | 14,000 | 767 |
| 1993-02-08 | 781 | 781 | 775 | 775 | 36,000 | 775 |
| 1993-02-05 | 780 | 789 | 780 | 780 | 40,000 | 780 |
| 1993-02-04 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1993-02-03 | 779 | 781 | 778 | 780 | 40,000 | 780 |
| 1993-02-02 | 778 | 780 | 778 | 778 | 22,000 | 778 |
| 1993-02-01 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 1993-01-29 | 780 | 780 | 778 | 778 | 34,000 | 778 |
| 1993-01-28 | 775 | 780 | 775 | 780 | 77,000 | 780 |
| 1993-01-27 | 775 | 775 | 765 | 772 | 48,000 | 772 |
| 1993-01-26 | 780 | 780 | 762 | 768 | 17,000 | 768 |
| 1993-01-25 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1993-01-22 | 769 | 770 | 769 | 770 | 19,000 | 770 |
| 1993-01-21 | 769 | 769 | 769 | 769 | 5,000 | 769 |
| 1993-01-20 | 793 | 793 | 770 | 770 | 29,000 | 770 |
| 1993-01-19 | 786 | 793 | 775 | 793 | 55,000 | 793 |
| 1993-01-18 | 792 | 793 | 790 | 791 | 46,000 | 791 |
| 1993-01-14 | 792 | 794 | 792 | 793 | 37,000 | 793 |
| 1993-01-13 | 800 | 800 | 795 | 795 | 50,000 | 795 |
| 1993-01-12 | 805 | 805 | 801 | 801 | 51,000 | 801 |
| 1993-01-11 | 800 | 806 | 800 | 805 | 43,000 | 805 |
| 1993-01-08 | 795 | 810 | 795 | 800 | 80,000 | 800 |
| 1993-01-07 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1993-01-06 | 792 | 792 | 790 | 790 | 18,000 | 790 |
| 1993-01-05 | 790 | 790 | 790 | 790 | 19,000 | 790 |
| 1993-01-04 | 790 | 790 | 790 | 790 | 3,000 | 790 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
