2607 不二製油グループ本社(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 740 | 740 | 730 | 730 | 57,000 | 730 |
| 1995-12-28 | 701 | 724 | 701 | 710 | 250,000 | 710 |
| 1995-12-27 | 703 | 703 | 693 | 695 | 114,000 | 695 |
| 1995-12-26 | 693 | 723 | 693 | 723 | 29,000 | 723 |
| 1995-12-25 | 714 | 714 | 703 | 703 | 17,000 | 703 |
| 1995-12-22 | 740 | 740 | 701 | 703 | 64,000 | 703 |
| 1995-12-21 | 725 | 738 | 725 | 738 | 141,000 | 738 |
| 1995-12-20 | 730 | 742 | 725 | 740 | 211,000 | 740 |
| 1995-12-19 | 727 | 727 | 720 | 720 | 53,000 | 720 |
| 1995-12-18 | 720 | 730 | 719 | 727 | 111,000 | 727 |
| 1995-12-15 | 720 | 720 | 718 | 720 | 42,000 | 720 |
| 1995-12-14 | 720 | 720 | 707 | 717 | 19,000 | 717 |
| 1995-12-13 | 710 | 720 | 700 | 720 | 100,000 | 720 |
| 1995-12-12 | 715 | 720 | 701 | 720 | 26,000 | 720 |
| 1995-12-11 | 729 | 729 | 720 | 725 | 101,000 | 725 |
| 1995-12-08 | 709 | 738 | 706 | 730 | 218,000 | 730 |
| 1995-12-07 | 680 | 709 | 677 | 708 | 309,000 | 708 |
| 1995-12-06 | 696 | 696 | 671 | 671 | 240,000 | 671 |
| 1995-12-05 | 685 | 700 | 685 | 700 | 81,000 | 700 |
| 1995-12-04 | 664 | 690 | 664 | 684 | 252,000 | 684 |
| 1995-12-01 | 665 | 665 | 660 | 665 | 100,000 | 665 |
| 1995-11-30 | 663 | 663 | 658 | 660 | 51,000 | 660 |
| 1995-11-29 | 664 | 665 | 663 | 665 | 15,000 | 665 |
| 1995-11-28 | 658 | 665 | 658 | 663 | 73,000 | 663 |
| 1995-11-27 | 660 | 660 | 658 | 658 | 36,000 | 658 |
| 1995-11-24 | 651 | 651 | 646 | 648 | 20,000 | 648 |
| 1995-11-22 | 651 | 651 | 635 | 635 | 27,000 | 635 |
| 1995-11-21 | 652 | 653 | 651 | 651 | 27,000 | 651 |
| 1995-11-20 | 665 | 665 | 650 | 651 | 38,000 | 651 |
| 1995-11-17 | 637 | 650 | 630 | 650 | 60,000 | 650 |
| 1995-11-16 | 637 | 637 | 620 | 632 | 330,000 | 632 |
| 1995-11-15 | 625 | 627 | 625 | 625 | 76,000 | 625 |
| 1995-11-14 | 630 | 630 | 621 | 625 | 61,000 | 625 |
| 1995-11-13 | 630 | 630 | 621 | 625 | 80,000 | 625 |
| 1995-11-10 | 646 | 646 | 621 | 630 | 221,000 | 630 |
| 1995-11-09 | 643 | 650 | 643 | 645 | 37,000 | 645 |
| 1995-11-08 | 665 | 665 | 650 | 650 | 73,000 | 650 |
| 1995-11-07 | 675 | 675 | 656 | 665 | 38,000 | 665 |
| 1995-11-06 | 660 | 685 | 660 | 683 | 24,000 | 683 |
| 1995-11-02 | 674 | 675 | 665 | 670 | 17,000 | 670 |
| 1995-11-01 | 675 | 675 | 654 | 654 | 21,000 | 654 |
| 1995-10-31 | 669 | 675 | 654 | 675 | 49,000 | 675 |
| 1995-10-30 | 670 | 675 | 670 | 675 | 12,000 | 675 |
| 1995-10-27 | 669 | 683 | 669 | 670 | 78,000 | 670 |
| 1995-10-26 | 679 | 679 | 679 | 679 | 26,000 | 679 |
| 1995-10-25 | 675 | 679 | 671 | 679 | 40,000 | 679 |
| 1995-10-24 | 670 | 675 | 669 | 675 | 61,000 | 675 |
| 1995-10-23 | 675 | 675 | 670 | 670 | 12,000 | 670 |
| 1995-10-20 | 675 | 688 | 675 | 688 | 12,000 | 688 |
| 1995-10-19 | 675 | 680 | 675 | 675 | 11,000 | 675 |
| 1995-10-18 | 674 | 675 | 672 | 675 | 108,000 | 675 |
| 1995-10-17 | 675 | 685 | 675 | 685 | 27,000 | 685 |
| 1995-10-16 | 690 | 693 | 675 | 675 | 12,000 | 675 |
| 1995-10-13 | 675 | 680 | 675 | 680 | 25,000 | 680 |
| 1995-10-12 | 675 | 675 | 673 | 674 | 35,000 | 674 |
| 1995-10-11 | 690 | 690 | 670 | 680 | 12,000 | 680 |
| 1995-10-09 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1995-10-06 | 685 | 695 | 680 | 680 | 43,000 | 680 |
| 1995-10-05 | 682 | 690 | 680 | 690 | 63,000 | 690 |
| 1995-10-04 | 681 | 681 | 681 | 681 | 17,000 | 681 |
| 1995-10-03 | 679 | 687 | 679 | 680 | 43,000 | 680 |
| 1995-10-02 | 690 | 695 | 680 | 680 | 18,000 | 680 |
| 1995-09-29 | 686 | 686 | 680 | 685 | 41,000 | 685 |
| 1995-09-28 | 670 | 680 | 670 | 675 | 67,000 | 675 |
| 1995-09-27 | 670 | 670 | 669 | 669 | 20,000 | 669 |
| 1995-09-26 | 650 | 664 | 650 | 664 | 49,000 | 664 |
| 1995-09-25 | 685 | 685 | 668 | 668 | 94,000 | 668 |
| 1995-09-22 | 676 | 695 | 670 | 695 | 98,000 | 695 |
| 1995-09-21 | 679 | 684 | 679 | 679 | 17,000 | 679 |
| 1995-09-20 | 672 | 699 | 670 | 699 | 105,000 | 699 |
| 1995-09-19 | 678 | 678 | 670 | 672 | 69,000 | 672 |
| 1995-09-18 | 690 | 693 | 685 | 693 | 242,000 | 693 |
| 1995-09-14 | 688 | 688 | 670 | 678 | 144,000 | 678 |
| 1995-09-13 | 645 | 670 | 645 | 668 | 124,000 | 668 |
| 1995-09-12 | 648 | 653 | 638 | 638 | 318,000 | 638 |
| 1995-09-11 | 625 | 638 | 625 | 638 | 263,000 | 638 |
| 1995-09-08 | 710 | 730 | 710 | 720 | 70,000 | 720 |
| 1995-09-07 | 711 | 720 | 709 | 720 | 79,000 | 720 |
| 1995-09-06 | 729 | 730 | 720 | 720 | 59,000 | 720 |
| 1995-09-05 | 723 | 723 | 710 | 710 | 42,000 | 710 |
| 1995-09-04 | 723 | 723 | 723 | 723 | 47,000 | 723 |
| 1995-09-01 | 725 | 725 | 723 | 723 | 66,000 | 723 |
| 1995-08-31 | 728 | 728 | 715 | 720 | 25,000 | 720 |
| 1995-08-30 | 715 | 715 | 703 | 705 | 215,000 | 705 |
| 1995-08-29 | 725 | 730 | 710 | 730 | 131,000 | 730 |
| 1995-08-28 | 695 | 715 | 695 | 715 | 26,000 | 715 |
| 1995-08-25 | 693 | 700 | 687 | 700 | 59,000 | 700 |
| 1995-08-24 | 702 | 702 | 680 | 683 | 41,000 | 683 |
| 1995-08-23 | 725 | 732 | 708 | 708 | 67,000 | 708 |
| 1995-08-22 | 712 | 715 | 711 | 715 | 18,000 | 715 |
| 1995-08-21 | 715 | 715 | 711 | 711 | 41,000 | 711 |
| 1995-08-18 | 709 | 714 | 709 | 711 | 45,000 | 711 |
| 1995-08-17 | 719 | 719 | 709 | 711 | 84,000 | 711 |
| 1995-08-16 | 720 | 720 | 701 | 720 | 47,000 | 720 |
| 1995-08-15 | 700 | 700 | 695 | 700 | 49,000 | 700 |
| 1995-08-14 | 691 | 698 | 691 | 691 | 67,000 | 691 |
| 1995-08-11 | 699 | 699 | 695 | 698 | 32,000 | 698 |
| 1995-08-10 | 698 | 700 | 698 | 700 | 51,000 | 700 |
| 1995-08-09 | 700 | 700 | 698 | 698 | 13,000 | 698 |
| 1995-08-08 | 699 | 700 | 697 | 700 | 123,000 | 700 |
| 1995-08-07 | 691 | 699 | 691 | 699 | 24,000 | 699 |
| 1995-08-04 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 1995-08-03 | 691 | 697 | 691 | 691 | 82,000 | 691 |
| 1995-08-02 | 685 | 689 | 685 | 689 | 63,000 | 689 |
| 1995-08-01 | 685 | 686 | 685 | 685 | 27,000 | 685 |
| 1995-07-31 | 690 | 690 | 685 | 685 | 32,000 | 685 |
| 1995-07-28 | 685 | 694 | 685 | 690 | 38,000 | 690 |
| 1995-07-27 | 676 | 685 | 676 | 685 | 38,000 | 685 |
| 1995-07-26 | 678 | 678 | 675 | 675 | 23,000 | 675 |
| 1995-07-25 | 682 | 682 | 678 | 678 | 36,000 | 678 |
| 1995-07-24 | 657 | 667 | 656 | 658 | 30,000 | 658 |
| 1995-07-21 | 655 | 667 | 655 | 656 | 97,000 | 656 |
| 1995-07-20 | 650 | 655 | 650 | 655 | 22,000 | 655 |
| 1995-07-19 | 640 | 650 | 630 | 650 | 49,000 | 650 |
| 1995-07-18 | 675 | 675 | 674 | 675 | 61,000 | 675 |
| 1995-07-17 | 675 | 675 | 670 | 675 | 102,000 | 675 |
| 1995-07-14 | 675 | 675 | 667 | 667 | 61,000 | 667 |
| 1995-07-13 | 675 | 675 | 670 | 672 | 85,000 | 672 |
| 1995-07-12 | 675 | 679 | 672 | 675 | 122,000 | 675 |
| 1995-07-11 | 670 | 685 | 670 | 675 | 239,000 | 675 |
| 1995-07-10 | 670 | 675 | 661 | 670 | 160,000 | 670 |
| 1995-07-07 | 660 | 670 | 641 | 670 | 128,000 | 670 |
| 1995-07-06 | 630 | 635 | 629 | 635 | 15,000 | 635 |
| 1995-07-05 | 630 | 630 | 630 | 630 | 26,000 | 630 |
| 1995-07-04 | 629 | 629 | 628 | 629 | 88,000 | 629 |
| 1995-07-03 | 636 | 636 | 629 | 630 | 29,000 | 630 |
| 1995-06-30 | 636 | 636 | 636 | 636 | 8,000 | 636 |
| 1995-06-29 | 648 | 650 | 635 | 635 | 12,000 | 635 |
| 1995-06-28 | 610 | 620 | 610 | 620 | 20,000 | 620 |
| 1995-06-27 | 646 | 646 | 635 | 640 | 229,000 | 640 |
| 1995-06-26 | 659 | 659 | 659 | 659 | 10,000 | 659 |
| 1995-06-23 | 635 | 645 | 635 | 642 | 61,000 | 642 |
| 1995-06-22 | 645 | 645 | 625 | 625 | 30,000 | 625 |
| 1995-06-21 | 640 | 640 | 625 | 625 | 27,000 | 625 |
| 1995-06-20 | 627 | 630 | 615 | 620 | 148,000 | 620 |
| 1995-06-19 | 640 | 640 | 625 | 625 | 96,000 | 625 |
| 1995-06-16 | 630 | 631 | 625 | 631 | 199,000 | 631 |
| 1995-06-15 | 610 | 610 | 594 | 610 | 47,000 | 610 |
| 1995-06-14 | 594 | 598 | 593 | 594 | 119,000 | 594 |
| 1995-06-13 | 604 | 610 | 594 | 594 | 71,000 | 594 |
| 1995-06-12 | 611 | 611 | 592 | 604 | 21,000 | 604 |
| 1995-06-09 | 626 | 635 | 626 | 631 | 19,000 | 631 |
| 1995-06-08 | 661 | 661 | 645 | 655 | 73,000 | 655 |
| 1995-06-07 | 678 | 678 | 670 | 672 | 109,000 | 672 |
| 1995-06-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-06-05 | 670 | 680 | 670 | 680 | 49,000 | 680 |
| 1995-06-02 | 680 | 699 | 680 | 680 | 14,000 | 680 |
| 1995-06-01 | 670 | 670 | 661 | 662 | 15,000 | 662 |
| 1995-05-31 | 679 | 679 | 672 | 672 | 14,000 | 672 |
| 1995-05-30 | 680 | 680 | 673 | 680 | 8,000 | 680 |
| 1995-05-29 | 679 | 679 | 670 | 672 | 23,000 | 672 |
| 1995-05-26 | 661 | 680 | 661 | 680 | 21,000 | 680 |
| 1995-05-25 | 673 | 673 | 670 | 670 | 24,000 | 670 |
| 1995-05-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-05-23 | 660 | 660 | 660 | 660 | 15,000 | 660 |
| 1995-05-22 | 685 | 690 | 650 | 660 | 35,000 | 660 |
| 1995-05-19 | 700 | 700 | 693 | 693 | 19,000 | 693 |
| 1995-05-18 | 720 | 720 | 700 | 701 | 44,000 | 701 |
| 1995-05-17 | 710 | 714 | 710 | 714 | 18,000 | 714 |
| 1995-05-16 | 714 | 715 | 714 | 714 | 32,000 | 714 |
| 1995-05-15 | 710 | 715 | 710 | 714 | 101,000 | 714 |
| 1995-05-12 | 710 | 728 | 710 | 715 | 74,000 | 715 |
| 1995-05-11 | 720 | 720 | 710 | 710 | 33,000 | 710 |
| 1995-05-10 | 705 | 710 | 705 | 710 | 57,000 | 710 |
| 1995-05-09 | 720 | 720 | 704 | 704 | 25,000 | 704 |
| 1995-05-08 | 735 | 735 | 731 | 731 | 60,000 | 731 |
| 1995-05-02 | 739 | 739 | 736 | 738 | 14,000 | 738 |
| 1995-05-01 | 719 | 739 | 719 | 739 | 27,000 | 739 |
| 1995-04-28 | 715 | 720 | 715 | 720 | 22,000 | 720 |
| 1995-04-27 | 724 | 724 | 719 | 719 | 27,000 | 719 |
| 1995-04-26 | 725 | 725 | 720 | 720 | 54,000 | 720 |
| 1995-04-25 | 747 | 747 | 737 | 740 | 16,000 | 740 |
| 1995-04-24 | 731 | 731 | 727 | 727 | 27,000 | 727 |
| 1995-04-21 | 733 | 734 | 729 | 731 | 48,000 | 731 |
| 1995-04-20 | 702 | 719 | 702 | 719 | 51,000 | 719 |
| 1995-04-19 | 709 | 709 | 699 | 708 | 69,000 | 708 |
| 1995-04-18 | 700 | 700 | 689 | 689 | 61,000 | 689 |
| 1995-04-17 | 711 | 711 | 697 | 700 | 44,000 | 700 |
| 1995-04-14 | 701 | 701 | 700 | 701 | 25,000 | 701 |
| 1995-04-13 | 691 | 701 | 691 | 701 | 52,000 | 701 |
| 1995-04-12 | 703 | 703 | 700 | 701 | 19,000 | 701 |
| 1995-04-11 | 693 | 704 | 693 | 704 | 23,000 | 704 |
| 1995-04-10 | 685 | 687 | 680 | 685 | 49,000 | 685 |
| 1995-04-07 | 680 | 685 | 680 | 685 | 35,000 | 685 |
| 1995-04-06 | 683 | 683 | 681 | 682 | 57,000 | 682 |
| 1995-04-05 | 686 | 690 | 685 | 685 | 37,000 | 685 |
| 1995-04-04 | 691 | 691 | 685 | 685 | 39,000 | 685 |
| 1995-04-03 | 697 | 697 | 680 | 685 | 26,000 | 685 |
| 1995-03-31 | 695 | 737 | 695 | 733 | 90,000 | 733 |
| 1995-03-30 | 715 | 715 | 696 | 696 | 64,000 | 696 |
| 1995-03-29 | 716 | 716 | 710 | 716 | 48,000 | 716 |
| 1995-03-28 | 690 | 716 | 690 | 716 | 32,000 | 716 |
| 1995-03-27 | 697 | 719 | 697 | 701 | 48,000 | 701 |
| 1995-03-24 | 731 | 731 | 700 | 701 | 86,000 | 701 |
| 1995-03-23 | 737 | 737 | 730 | 730 | 18,000 | 730 |
| 1995-03-22 | 741 | 757 | 741 | 757 | 25,000 | 757 |
| 1995-03-20 | 759 | 759 | 750 | 750 | 5,000 | 750 |
| 1995-03-17 | 760 | 760 | 745 | 745 | 37,000 | 745 |
| 1995-03-16 | 780 | 780 | 770 | 770 | 109,000 | 770 |
| 1995-03-15 | 760 | 780 | 745 | 780 | 174,000 | 780 |
| 1995-03-14 | 761 | 761 | 760 | 760 | 29,000 | 760 |
| 1995-03-13 | 770 | 770 | 760 | 760 | 45,000 | 760 |
| 1995-03-10 | 772 | 781 | 772 | 773 | 41,000 | 773 |
| 1995-03-09 | 770 | 775 | 770 | 772 | 55,000 | 772 |
| 1995-03-08 | 795 | 795 | 770 | 771 | 19,000 | 771 |
| 1995-03-07 | 800 | 804 | 799 | 799 | 53,000 | 799 |
| 1995-03-06 | 783 | 815 | 776 | 800 | 119,000 | 800 |
| 1995-03-03 | 774 | 786 | 772 | 786 | 93,000 | 786 |
| 1995-03-02 | 760 | 768 | 760 | 768 | 79,000 | 768 |
| 1995-03-01 | 746 | 750 | 740 | 740 | 38,000 | 740 |
| 1995-02-28 | 771 | 771 | 745 | 745 | 55,000 | 745 |
| 1995-02-27 | 770 | 770 | 740 | 760 | 39,000 | 760 |
| 1995-02-24 | 780 | 780 | 771 | 771 | 27,000 | 771 |
| 1995-02-23 | 789 | 790 | 789 | 790 | 56,000 | 790 |
| 1995-02-22 | 790 | 790 | 776 | 790 | 74,000 | 790 |
| 1995-02-21 | 768 | 790 | 768 | 784 | 59,000 | 784 |
| 1995-02-20 | 772 | 777 | 768 | 768 | 43,000 | 768 |
| 1995-02-17 | 780 | 785 | 772 | 772 | 87,000 | 772 |
| 1995-02-16 | 787 | 787 | 784 | 784 | 19,000 | 784 |
| 1995-02-15 | 794 | 794 | 790 | 790 | 41,000 | 790 |
| 1995-02-14 | 805 | 805 | 797 | 797 | 26,000 | 797 |
| 1995-02-13 | 800 | 810 | 799 | 810 | 26,000 | 810 |
| 1995-02-10 | 795 | 800 | 795 | 800 | 89,000 | 800 |
| 1995-02-09 | 790 | 800 | 790 | 795 | 131,000 | 795 |
| 1995-02-08 | 786 | 794 | 786 | 790 | 20,000 | 790 |
| 1995-02-07 | 793 | 795 | 785 | 790 | 39,000 | 790 |
| 1995-02-06 | 807 | 807 | 797 | 797 | 41,000 | 797 |
| 1995-02-03 | 806 | 806 | 794 | 797 | 45,000 | 797 |
| 1995-02-02 | 798 | 810 | 796 | 810 | 77,000 | 810 |
| 1995-02-01 | 770 | 784 | 756 | 778 | 263,000 | 778 |
| 1995-01-31 | 763 | 763 | 750 | 750 | 121,000 | 750 |
| 1995-01-30 | 760 | 765 | 750 | 760 | 148,000 | 760 |
| 1995-01-27 | 767 | 775 | 761 | 761 | 62,000 | 761 |
| 1995-01-26 | 764 | 772 | 764 | 767 | 400,000 | 767 |
| 1995-01-25 | 762 | 764 | 762 | 764 | 19,000 | 764 |
| 1995-01-24 | 755 | 761 | 746 | 761 | 61,000 | 761 |
| 1995-01-23 | 789 | 790 | 744 | 746 | 68,000 | 746 |
| 1995-01-20 | 801 | 801 | 785 | 790 | 57,000 | 790 |
| 1995-01-19 | 818 | 820 | 801 | 801 | 60,000 | 801 |
| 1995-01-18 | 821 | 821 | 820 | 820 | 6,000 | 820 |
| 1995-01-17 | 837 | 837 | 800 | 814 | 99,000 | 814 |
| 1995-01-13 | 845 | 855 | 837 | 838 | 67,000 | 838 |
| 1995-01-12 | 870 | 870 | 850 | 850 | 12,000 | 850 |
| 1995-01-11 | 871 | 882 | 871 | 882 | 18,000 | 882 |
| 1995-01-10 | 879 | 894 | 879 | 884 | 37,000 | 884 |
| 1995-01-09 | 897 | 899 | 894 | 899 | 48,000 | 899 |
| 1995-01-06 | 890 | 899 | 885 | 899 | 67,000 | 899 |
| 1995-01-05 | 895 | 895 | 890 | 895 | 71,000 | 895 |
| 1995-01-04 | 874 | 885 | 874 | 885 | 54,000 | 885 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
