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
