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
1995-12-2974074073073057,000730
1995-12-28701724701710250,000710
1995-12-27703703693695114,000695
1995-12-2669372369372329,000723
1995-12-2571471470370317,000703
1995-12-2274074070170364,000703
1995-12-21725738725738141,000738
1995-12-20730742725740211,000740
1995-12-1972772772072053,000720
1995-12-18720730719727111,000727
1995-12-1572072071872042,000720
1995-12-1472072070771719,000717
1995-12-13710720700720100,000720
1995-12-1271572070172026,000720
1995-12-11729729720725101,000725
1995-12-08709738706730218,000730
1995-12-07680709677708309,000708
1995-12-06696696671671240,000671
1995-12-0568570068570081,000700
1995-12-04664690664684252,000684
1995-12-01665665660665100,000665
1995-11-3066366365866051,000660
1995-11-2966466566366515,000665
1995-11-2865866565866373,000663
1995-11-2766066065865836,000658
1995-11-2465165164664820,000648
1995-11-2265165163563527,000635
1995-11-2165265365165127,000651
1995-11-2066566565065138,000651
1995-11-1763765063065060,000650
1995-11-16637637620632330,000632
1995-11-1562562762562576,000625
1995-11-1463063062162561,000625
1995-11-1363063062162580,000625
1995-11-10646646621630221,000630
1995-11-0964365064364537,000645
1995-11-0866566565065073,000650
1995-11-0767567565666538,000665
1995-11-0666068566068324,000683
1995-11-0267467566567017,000670
1995-11-0167567565465421,000654
1995-10-3166967565467549,000675
1995-10-3067067567067512,000675
1995-10-2766968366967078,000670
1995-10-2667967967967926,000679
1995-10-2567567967167940,000679
1995-10-2467067566967561,000675
1995-10-2367567567067012,000670
1995-10-2067568867568812,000688
1995-10-1967568067567511,000675
1995-10-18674675672675108,000675
1995-10-1767568567568527,000685
1995-10-1669069367567512,000675
1995-10-1367568067568025,000680
1995-10-1267567567367435,000674
1995-10-1169069067068012,000680
1995-10-096906906906905,000690
1995-10-0668569568068043,000680
1995-10-0568269068069063,000690
1995-10-0468168168168117,000681
1995-10-0367968767968043,000680
1995-10-0269069568068018,000680
1995-09-2968668668068541,000685
1995-09-2867068067067567,000675
1995-09-2767067066966920,000669
1995-09-2665066465066449,000664
1995-09-2568568566866894,000668
1995-09-2267669567069598,000695
1995-09-2167968467967917,000679
1995-09-20672699670699105,000699
1995-09-1967867867067269,000672
1995-09-18690693685693242,000693
1995-09-14688688670678144,000678
1995-09-13645670645668124,000668
1995-09-12648653638638318,000638
1995-09-11625638625638263,000638
1995-09-0871073071072070,000720
1995-09-0771172070972079,000720
1995-09-0672973072072059,000720
1995-09-0572372371071042,000710
1995-09-0472372372372347,000723
1995-09-0172572572372366,000723
1995-08-3172872871572025,000720
1995-08-30715715703705215,000705
1995-08-29725730710730131,000730
1995-08-2869571569571526,000715
1995-08-2569370068770059,000700
1995-08-2470270268068341,000683
1995-08-2372573270870867,000708
1995-08-2271271571171518,000715
1995-08-2171571571171141,000711
1995-08-1870971470971145,000711
1995-08-1771971970971184,000711
1995-08-1672072070172047,000720
1995-08-1570070069570049,000700
1995-08-1469169869169167,000691
1995-08-1169969969569832,000698
1995-08-1069870069870051,000700
1995-08-0970070069869813,000698
1995-08-08699700697700123,000700
1995-08-0769169969169924,000699
1995-08-046926926926922,000692
1995-08-0369169769169182,000691
1995-08-0268568968568963,000689
1995-08-0168568668568527,000685
1995-07-3169069068568532,000685
1995-07-2868569468569038,000690
1995-07-2767668567668538,000685
1995-07-2667867867567523,000675
1995-07-2568268267867836,000678
1995-07-2465766765665830,000658
1995-07-2165566765565697,000656
1995-07-2065065565065522,000655
1995-07-1964065063065049,000650
1995-07-1867567567467561,000675
1995-07-17675675670675102,000675
1995-07-1467567566766761,000667
1995-07-1367567567067285,000672
1995-07-12675679672675122,000675
1995-07-11670685670675239,000675
1995-07-10670675661670160,000670
1995-07-07660670641670128,000670
1995-07-0663063562963515,000635
1995-07-0563063063063026,000630
1995-07-0462962962862988,000629
1995-07-0363663662963029,000630
1995-06-306366366366368,000636
1995-06-2964865063563512,000635
1995-06-2861062061062020,000620
1995-06-27646646635640229,000640
1995-06-2665965965965910,000659
1995-06-2363564563564261,000642
1995-06-2264564562562530,000625
1995-06-2164064062562527,000625
1995-06-20627630615620148,000620
1995-06-1964064062562596,000625
1995-06-16630631625631199,000631
1995-06-1561061059461047,000610
1995-06-14594598593594119,000594
1995-06-1360461059459471,000594
1995-06-1261161159260421,000604
1995-06-0962663562663119,000631
1995-06-0866166164565573,000655
1995-06-07678678670672109,000672
1995-06-066806806806804,000680
1995-06-0567068067068049,000680
1995-06-0268069968068014,000680
1995-06-0167067066166215,000662
1995-05-3167967967267214,000672
1995-05-306806806736808,000680
1995-05-2967967967067223,000672
1995-05-2666168066168021,000680
1995-05-2567367367067024,000670
1995-05-246706706706702,000670
1995-05-2366066066066015,000660
1995-05-2268569065066035,000660
1995-05-1970070069369319,000693
1995-05-1872072070070144,000701
1995-05-1771071471071418,000714
1995-05-1671471571471432,000714
1995-05-15710715710714101,000714
1995-05-1271072871071574,000715
1995-05-1172072071071033,000710
1995-05-1070571070571057,000710
1995-05-0972072070470425,000704
1995-05-0873573573173160,000731
1995-05-0273973973673814,000738
1995-05-0171973971973927,000739
1995-04-2871572071572022,000720
1995-04-2772472471971927,000719
1995-04-2672572572072054,000720
1995-04-2574774773774016,000740
1995-04-2473173172772727,000727
1995-04-2173373472973148,000731
1995-04-2070271970271951,000719
1995-04-1970970969970869,000708
1995-04-1870070068968961,000689
1995-04-1771171169770044,000700
1995-04-1470170170070125,000701
1995-04-1369170169170152,000701
1995-04-1270370370070119,000701
1995-04-1169370469370423,000704
1995-04-1068568768068549,000685
1995-04-0768068568068535,000685
1995-04-0668368368168257,000682
1995-04-0568669068568537,000685
1995-04-0469169168568539,000685
1995-04-0369769768068526,000685
1995-03-3169573769573390,000733
1995-03-3071571569669664,000696
1995-03-2971671671071648,000716
1995-03-2869071669071632,000716
1995-03-2769771969770148,000701
1995-03-2473173170070186,000701
1995-03-2373773773073018,000730
1995-03-2274175774175725,000757
1995-03-207597597507505,000750
1995-03-1776076074574537,000745
1995-03-16780780770770109,000770
1995-03-15760780745780174,000780
1995-03-1476176176076029,000760
1995-03-1377077076076045,000760
1995-03-1077278177277341,000773
1995-03-0977077577077255,000772
1995-03-0879579577077119,000771
1995-03-0780080479979953,000799
1995-03-06783815776800119,000800
1995-03-0377478677278693,000786
1995-03-0276076876076879,000768
1995-03-0174675074074038,000740
1995-02-2877177174574555,000745
1995-02-2777077074076039,000760
1995-02-2478078077177127,000771
1995-02-2378979078979056,000790
1995-02-2279079077679074,000790
1995-02-2176879076878459,000784
1995-02-2077277776876843,000768
1995-02-1778078577277287,000772
1995-02-1678778778478419,000784
1995-02-1579479479079041,000790
1995-02-1480580579779726,000797
1995-02-1380081079981026,000810
1995-02-1079580079580089,000800
1995-02-09790800790795131,000795
1995-02-0878679478679020,000790
1995-02-0779379578579039,000790
1995-02-0680780779779741,000797
1995-02-0380680679479745,000797
1995-02-0279881079681077,000810
1995-02-01770784756778263,000778
1995-01-31763763750750121,000750
1995-01-30760765750760148,000760
1995-01-2776777576176162,000761
1995-01-26764772764767400,000767
1995-01-2576276476276419,000764
1995-01-2475576174676161,000761
1995-01-2378979074474668,000746
1995-01-2080180178579057,000790
1995-01-1981882080180160,000801
1995-01-188218218208206,000820
1995-01-1783783780081499,000814
1995-01-1384585583783867,000838
1995-01-1287087085085012,000850
1995-01-1187188287188218,000882
1995-01-1087989487988437,000884
1995-01-0989789989489948,000899
1995-01-0689089988589967,000899
1995-01-0589589589089571,000895
1995-01-0487488587488554,000885

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