2607 不二製油グループ本社(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	866	870	865	865	19,000	865
1994-12-29	855	856	855	856	7,000	856
1994-12-28	885	885	875	875	18,000	875
1994-12-27	868	885	868	885	16,000	885
1994-12-26	884	893	878	878	34,000	878
1994-12-22	858	865	849	864	219,000	864
1994-12-21	843	859	843	859	98,000	859
1994-12-20	845	845	836	845	67,000	845
1994-12-19	835	846	835	835	49,000	835
1994-12-16	850	850	835	840	35,000	840
1994-12-15	860	860	850	850	35,000	850
1994-12-14	845	855	845	855	95,000	855
1994-12-13	859	859	830	845	49,000	845
1994-12-12	855	860	854	860	46,000	860
1994-12-09	845	848	843	846	148,000	846
1994-12-08	855	855	835	845	167,000	845
1994-12-07	865	865	843	845	99,000	845
1994-12-06	858	865	855	865	98,000	865
1994-12-05	850	859	850	855	56,000	855
1994-12-02	848	850	830	837	73,000	837
1994-12-01	861	863	848	848	124,000	848
1994-11-30	858	858	851	851	62,000	851
1994-11-29	861	861	855	858	80,000	858
1994-11-28	861	861	855	855	100,000	855
1994-11-25	898	899	861	861	214,000	861
1994-11-24	902	902	895	900	95,000	900
1994-11-22	903	910	895	907	122,000	907
1994-11-21	909	910	909	910	67,000	910
1994-11-18	901	909	901	909	25,000	909
1994-11-17	900	905	897	900	83,000	900
1994-11-16	890	902	890	902	101,000	902
1994-11-15	880	881	874	881	29,000	881
1994-11-14	874	874	864	874	77,000	874
1994-11-11	864	864	861	864	273,000	864
1994-11-10	865	865	860	861	100,000	861
1994-11-09	872	873	865	866	39,000	866
1994-11-08	870	873	870	873	12,000	873
1994-11-07	874	880	874	874	22,000	874
1994-11-04	875	882	875	882	19,000	882
1994-11-02	880	890	875	875	21,000	875
1994-11-01	879	880	875	875	10,000	875
1994-10-31	871	900	871	899	5,000	899
1994-10-28	870	870	867	867	176,000	867
1994-10-27	868	872	865	865	38,000	865
1994-10-26	868	868	866	868	48,000	868
1994-10-25	890	890	868	868	74,000	868
1994-10-24	885	885	873	880	43,000	880
1994-10-21	890	890	876	880	58,000	880
1994-10-20	901	901	890	900	135,000	900
1994-10-19	900	900	897	897	80,000	897
1994-10-18	890	896	889	890	82,000	890
1994-10-17	891	891	871	890	39,000	890
1994-10-14	915	915	890	890	57,000	890
1994-10-13	910	915	903	915	67,000	915
1994-10-12	886	910	877	910	84,000	910
1994-10-11	904	904	877	885	89,000	885
1994-10-07	907	907	904	904	30,000	904
1994-10-06	910	910	907	909	24,000	909
1994-10-05	898	908	898	907	24,000	907
1994-10-04	898	905	895	895	99,000	895
1994-10-03	898	900	897	897	57,000	897
1994-09-30	880	900	880	900	226,000	900
1994-09-29	870	875	867	875	178,000	875
1994-09-28	868	875	866	869	246,000	869
1994-09-27	870	875	860	863	271,000	863
1994-09-26	865	875	864	870	162,000	870
1994-09-22	859	860	850	860	95,000	860
1994-09-21	870	870	860	869	157,000	869
1994-09-20	845	855	841	855	106,000	855
1994-09-19	845	851	843	845	106,000	845
1994-09-16	874	875	855	855	121,000	855
1994-09-14	885	887	875	875	56,000	875
1994-09-13	886	890	886	886	13,000	886
1994-09-12	893	893	885	886	43,000	886
1994-09-09	895	895	885	894	25,000	894
1994-09-08	897	897	881	885	94,000	885
1994-09-07	899	902	885	887	28,000	887
1994-09-06	910	920	902	909	19,000	909
1994-09-05	929	936	910	924	17,000	924
1994-09-02	930	940	927	939	17,000	939
1994-09-01	935	940	930	940	82,000	940
1994-08-31	940	940	940	940	46,000	940
1994-08-30	940	940	940	940	29,000	940
1994-08-29	935	940	935	940	42,000	940
1994-08-26	935	940	935	940	91,000	940
1994-08-25	950	950	925	925	8,000	925
1994-08-24	939	950	939	950	11,000	950
1994-08-23	938	938	932	932	32,000	932
1994-08-22	939	939	930	938	18,000	938
1994-08-19	925	925	921	921	24,000	921
1994-08-18	925	925	918	918	58,000	918
1994-08-17	924	924	916	916	60,000	916
1994-08-16	922	924	922	923	69,000	923
1994-08-15	923	923	920	920	21,000	920
1994-08-12	923	930	923	923	51,000	923
1994-08-11	927	927	925	925	74,000	925
1994-08-10	925	927	920	927	132,000	927
1994-08-09	925	930	925	925	25,000	925
1994-08-08	920	927	919	925	103,000	925
1994-08-05	924	924	921	923	24,000	923
1994-08-04	930	930	925	925	49,000	925
1994-08-03	930	935	930	930	63,000	930
1994-08-02	930	930	920	930	81,000	930
1994-08-01	940	940	930	934	89,000	934
1994-07-29	950	950	930	940	109,000	940
1994-07-28	950	950	946	950	33,000	950
1994-07-27	957	957	950	950	68,000	950
1994-07-26	955	955	955	955	14,000	955
1994-07-25	970	970	945	945	47,000	945
1994-07-22	950	960	950	960	12,000	960
1994-07-21	951	955	947	950	151,000	950
1994-07-20	968	968	960	961	48,000	961
1994-07-19	984	984	958	958	41,000	958
1994-07-18	990	990	975	982	30,000	982
1994-07-15	979	987	977	980	36,000	980
1994-07-14	978	979	967	969	46,000	969
1994-07-13	950	960	948	959	89,000	959
1994-07-12	950	952	947	950	85,000	950
1994-07-11	951	951	942	950	67,000	950
1994-07-08	960	960	945	951	27,000	951
1994-07-07	968	968	965	965	30,000	965
1994-07-06	975	975	965	965	47,000	965
1994-07-05	978	980	975	975	102,000	975
1994-07-04	980	980	971	977	15,000	977
1994-07-01	990	990	980	980	44,000	980
1994-06-30	988	988	980	988	90,000	988
1994-06-29	998	998	980	990	54,000	990
1994-06-28	980	999	980	999	67,000	999
1994-06-27	980	990	970	980	85,000	980
1994-06-24	1,000	1,010	1,000	1,000	87,000	1,000
1994-06-23	1,000	1,020	990	1,020	80,000	1,020
1994-06-22	980	995	980	990	85,000	990
1994-06-21	990	1,000	990	1,000	33,000	1,000
1994-06-20	1,030	1,040	1,010	1,010	168,000	1,010
1994-06-17	1,010	1,030	1,010	1,030	55,000	1,030
1994-06-16	1,000	1,020	997	1,020	44,000	1,020
1994-06-15	1,010	1,010	992	1,000	38,000	1,000
1994-06-14	1,020	1,020	1,000	1,000	88,000	1,000
1994-06-13	1,020	1,030	1,010	1,010	72,000	1,010
1994-06-10	1,040	1,050	1,010	1,020	180,000	1,020
1994-06-09	1,040	1,060	1,030	1,050	299,000	1,050
1994-06-08	1,020	1,040	1,020	1,040	142,000	1,040
1994-06-07	1,020	1,040	1,010	1,040	107,000	1,040
1994-06-06	1,030	1,030	1,010	1,030	108,000	1,030
1994-06-03	1,040	1,050	1,020	1,030	197,000	1,030
1994-06-02	1,050	1,060	1,030	1,050	504,000	1,050
1994-06-01	1,000	1,080	990	1,060	1,168,000	1,060
1994-05-31	1,000	1,000	981	990	146,000	990
1994-05-30	1,000	1,010	990	1,000	167,000	1,000
1994-05-27	981	1,020	975	1,020	674,000	1,020
1994-05-26	962	980	960	980	437,000	980
1994-05-25	960	974	960	960	343,000	960
1994-05-24	951	956	931	956	89,000	956
1994-05-23	945	945	940	940	34,000	940
1994-05-20	940	955	940	955	53,000	955
1994-05-19	943	966	943	960	68,000	960
1994-05-18	953	953	945	953	56,000	953
1994-05-17	953	955	942	955	141,000	955
1994-05-16	955	960	935	960	92,000	960
1994-05-13	950	950	940	940	24,000	940
1994-05-12	934	947	931	947	50,000	947
1994-05-11	946	946	931	936	93,000	936
1994-05-10	935	941	931	940	146,000	940
1994-05-09	935	940	935	935	18,000	935
1994-05-06	935	940	935	935	66,000	935
1994-05-02	930	935	925	935	80,000	935
1994-04-28	938	940	931	931	34,000	931
1994-04-27	931	948	931	948	37,000	948
1994-04-26	941	948	931	931	55,000	931
1994-04-25	940	940	940	940	6,000	940
1994-04-22	936	950	936	949	50,000	949
1994-04-21	930	931	930	930	9,000	930
1994-04-20	966	966	945	950	50,000	950
1994-04-19	979	979	955	966	101,000	966
1994-04-18	985	985	966	980	163,000	980
1994-04-15	956	985	951	985	236,000	985
1994-04-14	945	955	945	950	135,000	950
1994-04-13	925	950	925	950	22,000	950
1994-04-12	927	930	917	918	164,000	918
1994-04-11	940	940	927	927	66,000	927
1994-04-08	949	949	926	930	327,000	930
1994-04-07	941	941	930	939	100,000	939
1994-04-06	941	950	930	930	16,000	930
1994-04-05	930	940	930	930	42,000	930
1994-04-04	930	930	915	930	29,000	930
1994-04-01	931	935	910	920	25,000	920
1994-03-31	960	960	931	931	43,000	931
1994-03-30	960	960	945	950	51,000	950
1994-03-29	965	965	960	963	43,000	963
1994-03-28	989	989	975	975	53,000	975
1994-03-25	981	988	971	985	101,000	985
1994-03-24	989	989	980	981	179,000	981
1994-03-23	980	990	980	980	236,000	980
1994-03-22	980	980	970	977	175,000	977
1994-03-18	970	978	970	970	390,000	970
1994-03-17	950	970	950	950	319,000	950
1994-03-16	947	951	947	949	181,000	949
1994-03-15	960	964	947	947	492,000	947
1994-03-14	940	958	940	958	168,000	958
1994-03-11	927	933	925	932	141,000	932
1994-03-10	924	930	924	927	139,000	927
1994-03-09	930	930	920	924	57,000	924
1994-03-08	915	925	915	920	143,000	920
1994-03-07	920	920	915	915	67,000	915
1994-03-04	915	925	915	925	112,000	925
1994-03-03	927	927	917	917	34,000	917
1994-03-02	937	937	926	926	113,000	926
1994-03-01	930	940	924	927	158,000	927
1994-02-28	917	920	915	920	56,000	920
1994-02-25	911	920	911	915	173,000	915
1994-02-24	896	926	896	920	176,000	920
1994-02-23	897	899	896	896	76,000	896
1994-02-22	906	906	897	897	62,000	897
1994-02-21	896	910	896	910	106,000	910
1994-02-18	899	899	896	896	54,000	896
1994-02-17	901	901	896	901	100,000	901
1994-02-16	900	903	896	896	65,000	896
1994-02-15	906	906	890	896	111,000	896
1994-02-14	906	907	905	906	122,000	906
1994-02-10	902	902	900	902	14,000	902
1994-02-09	910	910	900	900	139,000	900
1994-02-08	917	923	905	905	113,000	905
1994-02-07	915	915	905	910	31,000	910
1994-02-04	915	915	905	915	142,000	915
1994-02-03	914	915	909	912	90,000	912
1994-02-02	888	914	886	914	120,000	914
1994-02-01	911	919	878	878	394,000	878
1994-01-31	907	925	907	909	166,000	909
1994-01-28	900	900	885	887	173,000	887
1994-01-27	925	926	888	900	314,000	900
1994-01-26	906	925	906	925	71,000	925
1994-01-25	905	905	901	902	71,000	902
1994-01-24	899	905	899	901	66,000	901
1994-01-21	934	934	925	929	68,000	929
1994-01-20	920	934	918	934	197,000	934
1994-01-19	900	920	900	911	271,000	911
1994-01-18	910	910	900	900	47,000	900
1994-01-17	896	901	891	900	61,000	900
1994-01-14	896	896	890	896	36,000	896
1994-01-13	890	925	890	891	119,000	891
1994-01-12	880	880	870	880	77,000	880
1994-01-11	870	882	870	871	77,000	871
1994-01-10	875	875	860	863	60,000	863
1994-01-07	870	870	859	869	36,000	869
1994-01-06	870	870	850	860	22,000	860
1994-01-05	856	870	856	870	30,000	870
1994-01-04	860	860	850	860	8,000	860

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