2607 不二製油グループ本社(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 823 | 826 | 817 | 826 | 41,000 | 826 |
| 1996-12-27 | 797 | 826 | 796 | 826 | 63,000 | 826 |
| 1996-12-26 | 790 | 796 | 780 | 796 | 120,000 | 796 |
| 1996-12-25 | 795 | 795 | 779 | 780 | 55,000 | 780 |
| 1996-12-24 | 803 | 803 | 795 | 795 | 73,000 | 795 |
| 1996-12-20 | 810 | 812 | 810 | 812 | 81,000 | 812 |
| 1996-12-19 | 823 | 823 | 805 | 805 | 52,000 | 805 |
| 1996-12-18 | 824 | 826 | 824 | 826 | 156,000 | 826 |
| 1996-12-17 | 842 | 850 | 842 | 843 | 44,000 | 843 |
| 1996-12-16 | 848 | 850 | 848 | 849 | 39,000 | 849 |
| 1996-12-13 | 841 | 847 | 838 | 838 | 316,000 | 838 |
| 1996-12-12 | 851 | 856 | 842 | 845 | 324,000 | 845 |
| 1996-12-11 | 849 | 853 | 848 | 850 | 101,000 | 850 |
| 1996-12-10 | 844 | 854 | 844 | 850 | 32,000 | 850 |
| 1996-12-09 | 837 | 844 | 837 | 843 | 31,000 | 843 |
| 1996-12-06 | 863 | 863 | 825 | 825 | 79,000 | 825 |
| 1996-12-05 | 847 | 857 | 845 | 850 | 192,000 | 850 |
| 1996-12-04 | 849 | 857 | 846 | 847 | 54,000 | 847 |
| 1996-12-03 | 865 | 869 | 858 | 858 | 82,000 | 858 |
| 1996-12-02 | 865 | 874 | 861 | 864 | 17,000 | 864 |
| 1996-11-29 | 878 | 880 | 865 | 865 | 249,000 | 865 |
| 1996-11-28 | 885 | 885 | 877 | 883 | 10,000 | 883 |
| 1996-11-27 | 868 | 885 | 868 | 877 | 456,000 | 877 |
| 1996-11-26 | 859 | 870 | 859 | 864 | 315,000 | 864 |
| 1996-11-25 | 885 | 885 | 868 | 869 | 75,000 | 869 |
| 1996-11-22 | 885 | 885 | 881 | 884 | 81,000 | 884 |
| 1996-11-21 | 882 | 890 | 882 | 885 | 178,000 | 885 |
| 1996-11-20 | 895 | 897 | 878 | 881 | 310,000 | 881 |
| 1996-11-19 | 890 | 890 | 887 | 887 | 116,000 | 887 |
| 1996-11-18 | 895 | 896 | 889 | 895 | 64,000 | 895 |
| 1996-11-15 | 900 | 908 | 895 | 903 | 107,000 | 903 |
| 1996-11-14 | 899 | 900 | 893 | 900 | 90,000 | 900 |
| 1996-11-13 | 892 | 914 | 890 | 905 | 623,000 | 905 |
| 1996-11-12 | 878 | 890 | 878 | 888 | 176,000 | 888 |
| 1996-11-11 | 878 | 884 | 878 | 884 | 218,000 | 884 |
| 1996-11-08 | 868 | 878 | 867 | 878 | 86,000 | 878 |
| 1996-11-07 | 878 | 878 | 868 | 868 | 89,000 | 868 |
| 1996-11-06 | 864 | 874 | 864 | 874 | 31,000 | 874 |
| 1996-11-05 | 866 | 870 | 861 | 861 | 49,000 | 861 |
| 1996-11-01 | 865 | 875 | 865 | 871 | 70,000 | 871 |
| 1996-10-31 | 860 | 868 | 860 | 865 | 74,000 | 865 |
| 1996-10-30 | 860 | 861 | 859 | 860 | 43,000 | 860 |
| 1996-10-29 | 869 | 869 | 866 | 869 | 74,000 | 869 |
| 1996-10-28 | 868 | 870 | 867 | 867 | 162,000 | 867 |
| 1996-10-25 | 871 | 873 | 868 | 872 | 204,000 | 872 |
| 1996-10-24 | 858 | 877 | 858 | 877 | 109,000 | 877 |
| 1996-10-23 | 859 | 878 | 859 | 878 | 163,000 | 878 |
| 1996-10-22 | 850 | 863 | 847 | 859 | 89,000 | 859 |
| 1996-10-21 | 870 | 875 | 870 | 874 | 201,000 | 874 |
| 1996-10-18 | 862 | 879 | 862 | 874 | 204,000 | 874 |
| 1996-10-17 | 870 | 879 | 869 | 874 | 107,000 | 874 |
| 1996-10-16 | 884 | 884 | 858 | 870 | 100,000 | 870 |
| 1996-10-15 | 866 | 876 | 860 | 876 | 97,000 | 876 |
| 1996-10-14 | 875 | 880 | 873 | 876 | 117,000 | 876 |
| 1996-10-11 | 870 | 875 | 866 | 875 | 279,000 | 875 |
| 1996-10-09 | 850 | 864 | 850 | 863 | 139,000 | 863 |
| 1996-10-08 | 860 | 861 | 856 | 860 | 161,000 | 860 |
| 1996-10-07 | 852 | 860 | 851 | 860 | 36,000 | 860 |
| 1996-10-04 | 865 | 866 | 860 | 866 | 39,000 | 866 |
| 1996-10-03 | 875 | 880 | 875 | 877 | 21,000 | 877 |
| 1996-10-02 | 880 | 890 | 875 | 875 | 65,000 | 875 |
| 1996-10-01 | 890 | 890 | 875 | 880 | 51,000 | 880 |
| 1996-09-30 | 880 | 893 | 880 | 893 | 125,000 | 893 |
| 1996-09-27 | 874 | 879 | 872 | 879 | 245,000 | 879 |
| 1996-09-26 | 879 | 881 | 870 | 870 | 223,000 | 870 |
| 1996-09-25 | 877 | 879 | 870 | 879 | 96,000 | 879 |
| 1996-09-24 | 866 | 869 | 860 | 866 | 220,000 | 866 |
| 1996-09-20 | 873 | 873 | 860 | 860 | 84,000 | 860 |
| 1996-09-19 | 869 | 870 | 855 | 863 | 42,000 | 863 |
| 1996-09-18 | 869 | 875 | 864 | 873 | 88,000 | 873 |
| 1996-09-17 | 849 | 858 | 848 | 855 | 41,000 | 855 |
| 1996-09-13 | 824 | 826 | 811 | 826 | 158,000 | 826 |
| 1996-09-12 | 829 | 829 | 816 | 816 | 164,000 | 816 |
| 1996-09-11 | 830 | 830 | 821 | 821 | 39,000 | 821 |
| 1996-09-10 | 829 | 830 | 820 | 830 | 70,000 | 830 |
| 1996-09-09 | 833 | 833 | 819 | 819 | 28,000 | 819 |
| 1996-09-06 | 833 | 833 | 825 | 825 | 45,000 | 825 |
| 1996-09-05 | 836 | 837 | 826 | 833 | 46,000 | 833 |
| 1996-09-04 | 835 | 840 | 835 | 836 | 47,000 | 836 |
| 1996-09-03 | 816 | 835 | 816 | 835 | 40,000 | 835 |
| 1996-09-02 | 846 | 846 | 836 | 837 | 29,000 | 837 |
| 1996-08-30 | 846 | 848 | 846 | 846 | 54,000 | 846 |
| 1996-08-29 | 846 | 847 | 846 | 846 | 71,000 | 846 |
| 1996-08-28 | 847 | 853 | 846 | 846 | 32,000 | 846 |
| 1996-08-27 | 853 | 853 | 847 | 848 | 52,000 | 848 |
| 1996-08-26 | 865 | 865 | 848 | 851 | 52,000 | 851 |
| 1996-08-23 | 870 | 870 | 865 | 865 | 56,000 | 865 |
| 1996-08-22 | 870 | 873 | 865 | 870 | 112,000 | 870 |
| 1996-08-21 | 860 | 865 | 860 | 865 | 13,000 | 865 |
| 1996-08-20 | 874 | 874 | 860 | 860 | 21,000 | 860 |
| 1996-08-19 | 837 | 880 | 837 | 880 | 32,000 | 880 |
| 1996-08-16 | 865 | 865 | 855 | 855 | 38,000 | 855 |
| 1996-08-15 | 855 | 856 | 855 | 855 | 11,000 | 855 |
| 1996-08-14 | 845 | 845 | 836 | 845 | 15,000 | 845 |
| 1996-08-13 | 848 | 848 | 835 | 835 | 86,000 | 835 |
| 1996-08-12 | 832 | 838 | 832 | 838 | 71,000 | 838 |
| 1996-08-09 | 841 | 841 | 832 | 832 | 110,000 | 832 |
| 1996-08-08 | 841 | 845 | 831 | 832 | 82,000 | 832 |
| 1996-08-07 | 854 | 854 | 829 | 831 | 88,000 | 831 |
| 1996-08-06 | 860 | 860 | 854 | 854 | 71,000 | 854 |
| 1996-08-05 | 854 | 860 | 854 | 854 | 38,000 | 854 |
| 1996-08-02 | 859 | 859 | 850 | 853 | 31,000 | 853 |
| 1996-08-01 | 851 | 853 | 843 | 849 | 97,000 | 849 |
| 1996-07-31 | 866 | 866 | 842 | 851 | 150,000 | 851 |
| 1996-07-30 | 860 | 869 | 858 | 860 | 84,000 | 860 |
| 1996-07-29 | 865 | 865 | 856 | 861 | 355,000 | 861 |
| 1996-07-26 | 864 | 865 | 854 | 861 | 134,000 | 861 |
| 1996-07-25 | 861 | 868 | 859 | 864 | 108,000 | 864 |
| 1996-07-24 | 877 | 877 | 864 | 865 | 95,000 | 865 |
| 1996-07-23 | 875 | 882 | 870 | 877 | 83,000 | 877 |
| 1996-07-22 | 889 | 896 | 884 | 884 | 235,000 | 884 |
| 1996-07-19 | 889 | 889 | 875 | 884 | 29,000 | 884 |
| 1996-07-18 | 870 | 870 | 861 | 870 | 43,000 | 870 |
| 1996-07-17 | 876 | 880 | 867 | 870 | 79,000 | 870 |
| 1996-07-16 | 876 | 881 | 876 | 876 | 69,000 | 876 |
| 1996-07-15 | 895 | 895 | 880 | 889 | 48,000 | 889 |
| 1996-07-12 | 870 | 870 | 866 | 866 | 19,000 | 866 |
| 1996-07-11 | 876 | 876 | 872 | 875 | 24,000 | 875 |
| 1996-07-10 | 896 | 896 | 875 | 876 | 39,000 | 876 |
| 1996-07-09 | 870 | 883 | 870 | 876 | 38,000 | 876 |
| 1996-07-08 | 881 | 881 | 878 | 878 | 60,000 | 878 |
| 1996-07-05 | 877 | 890 | 877 | 881 | 289,000 | 881 |
| 1996-07-04 | 876 | 876 | 872 | 874 | 56,000 | 874 |
| 1996-07-03 | 875 | 884 | 875 | 876 | 42,000 | 876 |
| 1996-07-02 | 895 | 895 | 885 | 885 | 48,000 | 885 |
| 1996-07-01 | 898 | 905 | 891 | 905 | 92,000 | 905 |
| 1996-06-28 | 890 | 898 | 880 | 898 | 122,000 | 898 |
| 1996-06-27 | 892 | 892 | 880 | 889 | 30,000 | 889 |
| 1996-06-26 | 885 | 885 | 875 | 875 | 47,000 | 875 |
| 1996-06-25 | 885 | 885 | 883 | 883 | 62,000 | 883 |
| 1996-06-24 | 880 | 895 | 880 | 895 | 112,000 | 895 |
| 1996-06-21 | 913 | 913 | 871 | 871 | 28,000 | 871 |
| 1996-06-20 | 905 | 905 | 872 | 899 | 116,000 | 899 |
| 1996-06-19 | 921 | 921 | 901 | 910 | 284,000 | 910 |
| 1996-06-18 | 897 | 915 | 896 | 915 | 274,000 | 915 |
| 1996-06-17 | 892 | 899 | 886 | 896 | 88,000 | 896 |
| 1996-06-14 | 869 | 898 | 866 | 892 | 264,000 | 892 |
| 1996-06-13 | 873 | 873 | 860 | 865 | 117,000 | 865 |
| 1996-06-12 | 860 | 874 | 860 | 864 | 87,000 | 864 |
| 1996-06-11 | 832 | 862 | 832 | 860 | 106,000 | 860 |
| 1996-06-10 | 826 | 830 | 820 | 824 | 145,000 | 824 |
| 1996-06-07 | 830 | 840 | 820 | 822 | 162,000 | 822 |
| 1996-06-06 | 840 | 843 | 832 | 840 | 205,000 | 840 |
| 1996-06-05 | 840 | 846 | 835 | 840 | 297,000 | 840 |
| 1996-06-04 | 841 | 847 | 837 | 837 | 192,000 | 837 |
| 1996-06-03 | 860 | 864 | 840 | 840 | 152,000 | 840 |
| 1996-05-31 | 865 | 865 | 851 | 860 | 87,000 | 860 |
| 1996-05-30 | 874 | 875 | 866 | 870 | 71,000 | 870 |
| 1996-05-29 | 889 | 891 | 871 | 871 | 123,000 | 871 |
| 1996-05-28 | 878 | 880 | 875 | 875 | 89,000 | 875 |
| 1996-05-27 | 899 | 899 | 878 | 878 | 79,000 | 878 |
| 1996-05-24 | 885 | 898 | 880 | 886 | 72,000 | 886 |
| 1996-05-23 | 900 | 900 | 880 | 895 | 41,000 | 895 |
| 1996-05-22 | 905 | 905 | 880 | 880 | 71,000 | 880 |
| 1996-05-21 | 903 | 909 | 903 | 905 | 182,000 | 905 |
| 1996-05-20 | 924 | 930 | 906 | 910 | 69,000 | 910 |
| 1996-05-17 | 937 | 937 | 915 | 930 | 54,000 | 930 |
| 1996-05-16 | 939 | 942 | 927 | 937 | 227,000 | 937 |
| 1996-05-15 | 902 | 940 | 902 | 935 | 255,000 | 935 |
| 1996-05-14 | 929 | 929 | 892 | 892 | 90,000 | 892 |
| 1996-05-13 | 926 | 943 | 926 | 929 | 649,000 | 929 |
| 1996-05-10 | 888 | 932 | 888 | 928 | 521,000 | 928 |
| 1996-05-09 | 886 | 899 | 878 | 878 | 145,000 | 878 |
| 1996-05-08 | 890 | 893 | 877 | 877 | 110,000 | 877 |
| 1996-05-07 | 895 | 895 | 876 | 884 | 51,000 | 884 |
| 1996-05-02 | 911 | 911 | 895 | 899 | 165,000 | 899 |
| 1996-05-01 | 887 | 910 | 887 | 910 | 149,000 | 910 |
| 1996-04-30 | 876 | 895 | 876 | 895 | 94,000 | 895 |
| 1996-04-26 | 906 | 906 | 880 | 895 | 227,000 | 895 |
| 1996-04-25 | 921 | 925 | 901 | 910 | 126,000 | 910 |
| 1996-04-24 | 945 | 945 | 915 | 929 | 213,000 | 929 |
| 1996-04-23 | 938 | 963 | 935 | 948 | 663,000 | 948 |
| 1996-04-22 | 929 | 930 | 920 | 928 | 315,000 | 928 |
| 1996-04-19 | 954 | 958 | 928 | 930 | 431,000 | 930 |
| 1996-04-18 | 950 | 997 | 949 | 959 | 2,057,000 | 959 |
| 1996-04-17 | 909 | 951 | 900 | 950 | 958,000 | 950 |
| 1996-04-16 | 925 | 925 | 906 | 911 | 222,000 | 911 |
| 1996-04-15 | 895 | 944 | 895 | 935 | 884,000 | 935 |
| 1996-04-12 | 835 | 900 | 835 | 888 | 756,000 | 888 |
| 1996-04-11 | 839 | 851 | 832 | 851 | 146,000 | 851 |
| 1996-04-10 | 825 | 840 | 825 | 840 | 245,000 | 840 |
| 1996-04-09 | 819 | 834 | 819 | 822 | 367,000 | 822 |
| 1996-04-08 | 810 | 821 | 810 | 820 | 77,000 | 820 |
| 1996-04-05 | 825 | 825 | 807 | 815 | 48,000 | 815 |
| 1996-04-04 | 820 | 834 | 803 | 819 | 42,000 | 819 |
| 1996-04-03 | 818 | 826 | 818 | 820 | 92,000 | 820 |
| 1996-04-02 | 815 | 815 | 809 | 810 | 101,000 | 810 |
| 1996-04-01 | 810 | 815 | 800 | 801 | 139,000 | 801 |
| 1996-03-29 | 799 | 799 | 790 | 795 | 66,000 | 795 |
| 1996-03-28 | 794 | 799 | 791 | 799 | 91,000 | 799 |
| 1996-03-27 | 796 | 800 | 796 | 800 | 91,000 | 800 |
| 1996-03-26 | 785 | 785 | 767 | 776 | 234,000 | 776 |
| 1996-03-25 | 814 | 814 | 790 | 799 | 40,000 | 799 |
| 1996-03-22 | 812 | 812 | 805 | 812 | 49,000 | 812 |
| 1996-03-21 | 796 | 815 | 796 | 815 | 56,000 | 815 |
| 1996-03-19 | 790 | 800 | 790 | 800 | 63,000 | 800 |
| 1996-03-18 | 788 | 799 | 788 | 799 | 54,000 | 799 |
| 1996-03-15 | 784 | 785 | 780 | 785 | 79,000 | 785 |
| 1996-03-14 | 770 | 780 | 770 | 780 | 48,000 | 780 |
| 1996-03-13 | 776 | 779 | 770 | 770 | 13,000 | 770 |
| 1996-03-12 | 775 | 780 | 775 | 779 | 28,000 | 779 |
| 1996-03-11 | 780 | 780 | 775 | 775 | 52,000 | 775 |
| 1996-03-08 | 794 | 794 | 785 | 791 | 117,000 | 791 |
| 1996-03-07 | 792 | 794 | 792 | 794 | 51,000 | 794 |
| 1996-03-06 | 780 | 793 | 780 | 792 | 20,000 | 792 |
| 1996-03-05 | 795 | 799 | 790 | 790 | 35,000 | 790 |
| 1996-03-04 | 800 | 805 | 799 | 805 | 38,000 | 805 |
| 1996-03-01 | 793 | 799 | 788 | 799 | 167,000 | 799 |
| 1996-02-29 | 780 | 803 | 780 | 803 | 151,000 | 803 |
| 1996-02-28 | 767 | 785 | 767 | 771 | 150,000 | 771 |
| 1996-02-27 | 770 | 771 | 760 | 764 | 96,000 | 764 |
| 1996-02-26 | 777 | 782 | 777 | 782 | 54,000 | 782 |
| 1996-02-23 | 786 | 799 | 785 | 788 | 155,000 | 788 |
| 1996-02-22 | 784 | 787 | 779 | 780 | 139,000 | 780 |
| 1996-02-21 | 792 | 792 | 784 | 787 | 250,000 | 787 |
| 1996-02-20 | 800 | 800 | 785 | 795 | 66,000 | 795 |
| 1996-02-19 | 805 | 805 | 799 | 805 | 67,000 | 805 |
| 1996-02-16 | 810 | 815 | 803 | 810 | 95,000 | 810 |
| 1996-02-15 | 822 | 826 | 815 | 820 | 35,000 | 820 |
| 1996-02-14 | 836 | 836 | 825 | 826 | 79,000 | 826 |
| 1996-02-13 | 845 | 845 | 836 | 836 | 118,000 | 836 |
| 1996-02-09 | 848 | 848 | 838 | 845 | 105,000 | 845 |
| 1996-02-08 | 846 | 848 | 836 | 848 | 24,000 | 848 |
| 1996-02-07 | 848 | 850 | 840 | 848 | 460,000 | 848 |
| 1996-02-06 | 866 | 868 | 858 | 868 | 243,000 | 868 |
| 1996-02-05 | 870 | 870 | 857 | 868 | 193,000 | 868 |
| 1996-02-02 | 845 | 861 | 842 | 860 | 328,000 | 860 |
| 1996-02-01 | 835 | 841 | 834 | 840 | 191,000 | 840 |
| 1996-01-31 | 836 | 838 | 829 | 835 | 219,000 | 835 |
| 1996-01-30 | 826 | 830 | 816 | 816 | 202,000 | 816 |
| 1996-01-29 | 828 | 829 | 816 | 816 | 184,000 | 816 |
| 1996-01-26 | 802 | 829 | 794 | 829 | 339,000 | 829 |
| 1996-01-25 | 815 | 840 | 800 | 803 | 452,000 | 803 |
| 1996-01-24 | 755 | 755 | 754 | 755 | 113,000 | 755 |
| 1996-01-23 | 740 | 760 | 740 | 755 | 114,000 | 755 |
| 1996-01-22 | 740 | 740 | 734 | 734 | 20,000 | 734 |
| 1996-01-19 | 740 | 741 | 740 | 740 | 51,000 | 740 |
| 1996-01-18 | 752 | 752 | 750 | 750 | 271,000 | 750 |
| 1996-01-17 | 751 | 758 | 749 | 751 | 395,000 | 751 |
| 1996-01-16 | 758 | 765 | 751 | 751 | 105,000 | 751 |
| 1996-01-12 | 740 | 750 | 740 | 740 | 213,000 | 740 |
| 1996-01-11 | 750 | 750 | 740 | 750 | 115,000 | 750 |
| 1996-01-10 | 749 | 759 | 749 | 750 | 103,000 | 750 |
| 1996-01-09 | 735 | 755 | 731 | 755 | 127,000 | 755 |
| 1996-01-08 | 749 | 750 | 735 | 740 | 186,000 | 740 |
| 1996-01-05 | 735 | 745 | 734 | 745 | 184,000 | 745 |
| 1996-01-04 | 740 | 745 | 737 | 745 | 19,000 | 745 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
