2607 不二製油グループ本社(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 398 | 429 | 398 | 429 | 38,000 | 429 |
| 1997-12-29 | 398 | 401 | 396 | 398 | 33,000 | 398 |
| 1997-12-26 | 398 | 398 | 396 | 398 | 43,000 | 398 |
| 1997-12-25 | 380 | 400 | 375 | 399 | 96,000 | 399 |
| 1997-12-24 | 378 | 381 | 370 | 375 | 109,000 | 375 |
| 1997-12-22 | 426 | 430 | 390 | 390 | 43,000 | 390 |
| 1997-12-19 | 444 | 444 | 435 | 439 | 33,000 | 439 |
| 1997-12-18 | 487 | 487 | 480 | 484 | 83,000 | 484 |
| 1997-12-17 | 471 | 500 | 460 | 488 | 57,000 | 488 |
| 1997-12-16 | 488 | 491 | 470 | 470 | 80,000 | 470 |
| 1997-12-15 | 495 | 495 | 490 | 495 | 43,000 | 495 |
| 1997-12-12 | 500 | 500 | 490 | 490 | 95,000 | 490 |
| 1997-12-11 | 527 | 530 | 524 | 529 | 28,000 | 529 |
| 1997-12-10 | 540 | 540 | 520 | 529 | 26,000 | 529 |
| 1997-12-09 | 538 | 538 | 529 | 530 | 44,000 | 530 |
| 1997-12-08 | 543 | 543 | 540 | 540 | 52,000 | 540 |
| 1997-12-05 | 548 | 563 | 540 | 553 | 76,000 | 553 |
| 1997-12-04 | 547 | 550 | 540 | 540 | 10,000 | 540 |
| 1997-12-03 | 564 | 564 | 560 | 560 | 7,000 | 560 |
| 1997-12-02 | 560 | 565 | 559 | 565 | 29,000 | 565 |
| 1997-12-01 | 533 | 560 | 531 | 543 | 99,000 | 543 |
| 1997-11-28 | 533 | 535 | 530 | 535 | 67,000 | 535 |
| 1997-11-27 | 542 | 542 | 530 | 535 | 53,000 | 535 |
| 1997-11-26 | 575 | 575 | 541 | 541 | 15,000 | 541 |
| 1997-11-25 | 583 | 584 | 570 | 584 | 34,000 | 584 |
| 1997-11-21 | 572 | 585 | 572 | 585 | 29,000 | 585 |
| 1997-11-20 | 565 | 575 | 565 | 575 | 17,000 | 575 |
| 1997-11-19 | 592 | 593 | 563 | 563 | 23,000 | 563 |
| 1997-11-18 | 605 | 620 | 600 | 610 | 24,000 | 610 |
| 1997-11-17 | 621 | 621 | 618 | 621 | 46,000 | 621 |
| 1997-11-14 | 581 | 585 | 563 | 578 | 40,000 | 578 |
| 1997-11-13 | 578 | 580 | 576 | 580 | 59,000 | 580 |
| 1997-11-12 | 646 | 646 | 613 | 628 | 35,000 | 628 |
| 1997-11-11 | 655 | 660 | 646 | 646 | 61,000 | 646 |
| 1997-11-10 | 651 | 652 | 641 | 651 | 72,000 | 651 |
| 1997-11-07 | 660 | 662 | 660 | 661 | 30,000 | 661 |
| 1997-11-06 | 665 | 690 | 665 | 665 | 15,000 | 665 |
| 1997-11-05 | 690 | 690 | 674 | 675 | 103,000 | 675 |
| 1997-11-04 | 680 | 703 | 673 | 697 | 211,000 | 697 |
| 1997-10-31 | 654 | 675 | 654 | 675 | 13,000 | 675 |
| 1997-10-30 | 665 | 665 | 660 | 660 | 28,000 | 660 |
| 1997-10-29 | 647 | 665 | 647 | 665 | 28,000 | 665 |
| 1997-10-28 | 649 | 650 | 640 | 650 | 22,000 | 650 |
| 1997-10-27 | 659 | 659 | 659 | 659 | 10,000 | 659 |
| 1997-10-24 | 639 | 650 | 637 | 650 | 15,000 | 650 |
| 1997-10-23 | 644 | 644 | 643 | 643 | 16,000 | 643 |
| 1997-10-22 | 641 | 656 | 641 | 643 | 82,000 | 643 |
| 1997-10-21 | 640 | 641 | 640 | 640 | 34,000 | 640 |
| 1997-10-20 | 648 | 648 | 640 | 641 | 24,000 | 641 |
| 1997-10-17 | 640 | 640 | 639 | 640 | 19,000 | 640 |
| 1997-10-16 | 640 | 640 | 640 | 640 | 22,000 | 640 |
| 1997-10-15 | 640 | 640 | 634 | 639 | 147,000 | 639 |
| 1997-10-14 | 638 | 643 | 638 | 640 | 199,000 | 640 |
| 1997-10-13 | 638 | 640 | 638 | 639 | 78,000 | 639 |
| 1997-10-09 | 640 | 640 | 638 | 639 | 9,000 | 639 |
| 1997-10-08 | 633 | 640 | 633 | 638 | 14,000 | 638 |
| 1997-10-07 | 640 | 640 | 633 | 634 | 45,000 | 634 |
| 1997-10-06 | 634 | 638 | 630 | 638 | 11,000 | 638 |
| 1997-10-03 | 625 | 630 | 625 | 627 | 75,000 | 627 |
| 1997-10-02 | 624 | 633 | 623 | 623 | 38,000 | 623 |
| 1997-10-01 | 616 | 633 | 613 | 623 | 152,000 | 623 |
| 1997-09-30 | 620 | 624 | 620 | 624 | 43,000 | 624 |
| 1997-09-29 | 629 | 629 | 626 | 626 | 12,000 | 626 |
| 1997-09-26 | 635 | 637 | 632 | 632 | 38,000 | 632 |
| 1997-09-25 | 644 | 649 | 638 | 638 | 14,000 | 638 |
| 1997-09-24 | 622 | 659 | 620 | 648 | 291,000 | 648 |
| 1997-09-22 | 623 | 628 | 619 | 628 | 134,000 | 628 |
| 1997-09-19 | 630 | 630 | 629 | 629 | 26,000 | 629 |
| 1997-09-18 | 628 | 629 | 624 | 629 | 36,000 | 629 |
| 1997-09-17 | 637 | 638 | 630 | 630 | 81,000 | 630 |
| 1997-09-16 | 645 | 660 | 643 | 643 | 239,000 | 643 |
| 1997-09-12 | 642 | 642 | 634 | 635 | 113,000 | 635 |
| 1997-09-11 | 640 | 650 | 640 | 642 | 171,000 | 642 |
| 1997-09-10 | 646 | 646 | 643 | 644 | 16,000 | 644 |
| 1997-09-09 | 634 | 647 | 633 | 647 | 359,000 | 647 |
| 1997-09-08 | 637 | 650 | 637 | 642 | 249,000 | 642 |
| 1997-09-05 | 644 | 644 | 642 | 642 | 29,000 | 642 |
| 1997-09-04 | 645 | 645 | 640 | 644 | 145,000 | 644 |
| 1997-09-03 | 647 | 647 | 645 | 645 | 69,000 | 645 |
| 1997-09-02 | 647 | 651 | 645 | 645 | 34,000 | 645 |
| 1997-09-01 | 657 | 660 | 654 | 654 | 14,000 | 654 |
| 1997-08-29 | 666 | 666 | 659 | 661 | 22,000 | 661 |
| 1997-08-28 | 667 | 667 | 661 | 666 | 27,000 | 666 |
| 1997-08-27 | 674 | 674 | 668 | 668 | 126,000 | 668 |
| 1997-08-26 | 685 | 686 | 684 | 684 | 37,000 | 684 |
| 1997-08-25 | 692 | 692 | 691 | 691 | 29,000 | 691 |
| 1997-08-22 | 693 | 696 | 693 | 693 | 15,000 | 693 |
| 1997-08-21 | 690 | 700 | 690 | 700 | 51,000 | 700 |
| 1997-08-20 | 684 | 684 | 681 | 681 | 13,000 | 681 |
| 1997-08-19 | 690 | 690 | 686 | 686 | 36,000 | 686 |
| 1997-08-18 | 693 | 693 | 683 | 686 | 15,000 | 686 |
| 1997-08-15 | 702 | 702 | 687 | 693 | 23,000 | 693 |
| 1997-08-14 | 693 | 693 | 691 | 693 | 14,000 | 693 |
| 1997-08-13 | 685 | 685 | 681 | 683 | 23,000 | 683 |
| 1997-08-12 | 673 | 690 | 673 | 686 | 121,000 | 686 |
| 1997-08-11 | 668 | 673 | 668 | 673 | 18,000 | 673 |
| 1997-08-08 | 686 | 686 | 679 | 680 | 23,000 | 680 |
| 1997-08-07 | 705 | 705 | 686 | 686 | 42,000 | 686 |
| 1997-08-06 | 704 | 704 | 700 | 700 | 37,000 | 700 |
| 1997-08-05 | 701 | 711 | 701 | 711 | 38,000 | 711 |
| 1997-08-04 | 702 | 705 | 701 | 702 | 23,000 | 702 |
| 1997-08-01 | 710 | 710 | 702 | 702 | 123,000 | 702 |
| 1997-07-31 | 711 | 711 | 710 | 711 | 25,000 | 711 |
| 1997-07-30 | 720 | 720 | 711 | 711 | 162,000 | 711 |
| 1997-07-29 | 733 | 733 | 725 | 725 | 30,000 | 725 |
| 1997-07-28 | 729 | 732 | 725 | 732 | 4,000 | 732 |
| 1997-07-25 | 740 | 750 | 732 | 732 | 211,000 | 732 |
| 1997-07-24 | 727 | 740 | 727 | 740 | 211,000 | 740 |
| 1997-07-23 | 731 | 737 | 731 | 733 | 31,000 | 733 |
| 1997-07-22 | 721 | 746 | 720 | 731 | 331,000 | 731 |
| 1997-07-18 | 716 | 725 | 716 | 721 | 85,000 | 721 |
| 1997-07-17 | 717 | 721 | 716 | 716 | 82,000 | 716 |
| 1997-07-16 | 737 | 737 | 701 | 716 | 115,000 | 716 |
| 1997-07-15 | 755 | 755 | 746 | 746 | 28,000 | 746 |
| 1997-07-14 | 752 | 752 | 740 | 740 | 5,000 | 740 |
| 1997-07-11 | 767 | 767 | 755 | 755 | 97,000 | 755 |
| 1997-07-10 | 765 | 770 | 762 | 770 | 40,000 | 770 |
| 1997-07-09 | 765 | 767 | 760 | 765 | 33,000 | 765 |
| 1997-07-08 | 765 | 765 | 765 | 765 | 8,000 | 765 |
| 1997-07-07 | 763 | 767 | 763 | 767 | 15,000 | 767 |
| 1997-07-04 | 780 | 780 | 766 | 767 | 28,000 | 767 |
| 1997-07-03 | 773 | 774 | 771 | 772 | 27,000 | 772 |
| 1997-07-02 | 780 | 783 | 772 | 772 | 24,000 | 772 |
| 1997-07-01 | 778 | 780 | 773 | 773 | 27,000 | 773 |
| 1997-06-30 | 791 | 791 | 786 | 787 | 15,000 | 787 |
| 1997-06-27 | 781 | 795 | 781 | 795 | 44,000 | 795 |
| 1997-06-26 | 755 | 772 | 755 | 772 | 88,000 | 772 |
| 1997-06-25 | 781 | 781 | 760 | 770 | 375,000 | 770 |
| 1997-06-24 | 777 | 777 | 771 | 771 | 68,000 | 771 |
| 1997-06-23 | 775 | 778 | 775 | 778 | 126,000 | 778 |
| 1997-06-20 | 782 | 783 | 782 | 783 | 60,000 | 783 |
| 1997-06-19 | 807 | 811 | 807 | 811 | 47,000 | 811 |
| 1997-06-18 | 805 | 809 | 805 | 807 | 55,000 | 807 |
| 1997-06-17 | 793 | 799 | 793 | 799 | 18,000 | 799 |
| 1997-06-16 | 795 | 798 | 783 | 783 | 67,000 | 783 |
| 1997-06-13 | 795 | 800 | 790 | 790 | 126,000 | 790 |
| 1997-06-12 | 786 | 792 | 786 | 792 | 47,000 | 792 |
| 1997-06-11 | 790 | 792 | 785 | 791 | 98,000 | 791 |
| 1997-06-10 | 793 | 793 | 783 | 783 | 407,000 | 783 |
| 1997-06-09 | 788 | 801 | 788 | 801 | 205,000 | 801 |
| 1997-06-06 | 786 | 800 | 786 | 790 | 50,000 | 790 |
| 1997-06-05 | 791 | 791 | 782 | 782 | 40,000 | 782 |
| 1997-06-04 | 790 | 794 | 786 | 786 | 97,000 | 786 |
| 1997-06-03 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1997-06-02 | 790 | 800 | 783 | 784 | 34,000 | 784 |
| 1997-05-30 | 776 | 785 | 775 | 780 | 103,000 | 780 |
| 1997-05-29 | 803 | 804 | 774 | 774 | 64,000 | 774 |
| 1997-05-28 | 837 | 837 | 797 | 800 | 181,000 | 800 |
| 1997-05-27 | 827 | 827 | 827 | 827 | 5,000 | 827 |
| 1997-05-26 | 849 | 849 | 835 | 835 | 44,000 | 835 |
| 1997-05-23 | 855 | 855 | 855 | 855 | 5,000 | 855 |
| 1997-05-22 | 849 | 860 | 843 | 850 | 63,000 | 850 |
| 1997-05-21 | 845 | 856 | 845 | 852 | 97,000 | 852 |
| 1997-05-20 | 836 | 849 | 830 | 845 | 160,000 | 845 |
| 1997-05-19 | 813 | 832 | 813 | 832 | 107,000 | 832 |
| 1997-05-16 | 829 | 835 | 812 | 812 | 62,000 | 812 |
| 1997-05-15 | 819 | 835 | 819 | 830 | 130,000 | 830 |
| 1997-05-14 | 811 | 820 | 799 | 820 | 153,000 | 820 |
| 1997-05-13 | 819 | 820 | 801 | 801 | 40,000 | 801 |
| 1997-05-12 | 785 | 809 | 781 | 809 | 71,000 | 809 |
| 1997-05-09 | 780 | 781 | 775 | 775 | 51,000 | 775 |
| 1997-05-08 | 786 | 790 | 780 | 780 | 76,000 | 780 |
| 1997-05-07 | 790 | 797 | 780 | 795 | 92,000 | 795 |
| 1997-05-06 | 784 | 805 | 784 | 798 | 52,000 | 798 |
| 1997-05-02 | 795 | 795 | 781 | 783 | 56,000 | 783 |
| 1997-05-01 | 766 | 780 | 761 | 779 | 263,000 | 779 |
| 1997-04-30 | 755 | 764 | 754 | 756 | 66,000 | 756 |
| 1997-04-28 | 754 | 770 | 754 | 754 | 125,000 | 754 |
| 1997-04-25 | 756 | 758 | 751 | 754 | 71,000 | 754 |
| 1997-04-24 | 765 | 765 | 756 | 756 | 165,000 | 756 |
| 1997-04-23 | 758 | 768 | 758 | 768 | 118,000 | 768 |
| 1997-04-22 | 740 | 769 | 740 | 765 | 111,000 | 765 |
| 1997-04-21 | 745 | 757 | 745 | 750 | 53,000 | 750 |
| 1997-04-18 | 737 | 737 | 723 | 723 | 42,000 | 723 |
| 1997-04-17 | 706 | 728 | 706 | 728 | 39,000 | 728 |
| 1997-04-16 | 702 | 711 | 701 | 702 | 220,000 | 702 |
| 1997-04-15 | 700 | 709 | 700 | 701 | 39,000 | 701 |
| 1997-04-14 | 700 | 701 | 696 | 700 | 20,000 | 700 |
| 1997-04-11 | 699 | 700 | 694 | 700 | 37,000 | 700 |
| 1997-04-10 | 711 | 720 | 704 | 707 | 53,000 | 707 |
| 1997-04-09 | 740 | 740 | 720 | 721 | 108,000 | 721 |
| 1997-04-08 | 740 | 745 | 740 | 743 | 24,000 | 743 |
| 1997-04-07 | 748 | 753 | 748 | 748 | 57,000 | 748 |
| 1997-04-04 | 760 | 760 | 755 | 755 | 8,000 | 755 |
| 1997-04-03 | 764 | 770 | 757 | 760 | 46,000 | 760 |
| 1997-04-02 | 765 | 766 | 755 | 762 | 28,000 | 762 |
| 1997-04-01 | 771 | 771 | 763 | 771 | 38,000 | 771 |
| 1997-03-31 | 770 | 780 | 770 | 777 | 44,000 | 777 |
| 1997-03-28 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1997-03-27 | 768 | 768 | 741 | 741 | 120,000 | 741 |
| 1997-03-26 | 768 | 768 | 758 | 768 | 28,000 | 768 |
| 1997-03-25 | 773 | 774 | 753 | 753 | 69,000 | 753 |
| 1997-03-24 | 769 | 775 | 768 | 769 | 120,000 | 769 |
| 1997-03-21 | 768 | 778 | 762 | 768 | 19,000 | 768 |
| 1997-03-19 | 763 | 776 | 760 | 768 | 43,000 | 768 |
| 1997-03-18 | 748 | 768 | 748 | 767 | 44,000 | 767 |
| 1997-03-17 | 740 | 760 | 740 | 755 | 19,000 | 755 |
| 1997-03-14 | 739 | 750 | 738 | 738 | 103,000 | 738 |
| 1997-03-13 | 750 | 760 | 740 | 744 | 97,000 | 744 |
| 1997-03-12 | 757 | 766 | 751 | 760 | 413,000 | 760 |
| 1997-03-11 | 750 | 756 | 747 | 747 | 67,000 | 747 |
| 1997-03-10 | 750 | 750 | 746 | 749 | 25,000 | 749 |
| 1997-03-07 | 755 | 755 | 745 | 746 | 24,000 | 746 |
| 1997-03-06 | 780 | 780 | 756 | 757 | 37,000 | 757 |
| 1997-03-05 | 750 | 750 | 740 | 740 | 28,000 | 740 |
| 1997-03-04 | 754 | 754 | 740 | 740 | 45,000 | 740 |
| 1997-03-03 | 752 | 752 | 744 | 744 | 28,000 | 744 |
| 1997-02-28 | 772 | 772 | 761 | 761 | 50,000 | 761 |
| 1997-02-27 | 769 | 779 | 769 | 772 | 29,000 | 772 |
| 1997-02-26 | 773 | 784 | 773 | 779 | 70,000 | 779 |
| 1997-02-25 | 769 | 774 | 768 | 768 | 105,000 | 768 |
| 1997-02-24 | 749 | 770 | 741 | 770 | 28,000 | 770 |
| 1997-02-21 | 726 | 760 | 726 | 745 | 38,000 | 745 |
| 1997-02-20 | 704 | 715 | 702 | 715 | 226,000 | 715 |
| 1997-02-19 | 710 | 710 | 700 | 700 | 55,000 | 700 |
| 1997-02-18 | 710 | 715 | 694 | 703 | 234,000 | 703 |
| 1997-02-17 | 710 | 710 | 700 | 701 | 227,000 | 701 |
| 1997-02-14 | 726 | 728 | 710 | 710 | 66,000 | 710 |
| 1997-02-13 | 740 | 755 | 730 | 730 | 84,000 | 730 |
| 1997-02-12 | 740 | 741 | 740 | 740 | 41,000 | 740 |
| 1997-02-10 | 740 | 740 | 735 | 740 | 26,000 | 740 |
| 1997-02-07 | 740 | 740 | 730 | 730 | 51,000 | 730 |
| 1997-02-06 | 742 | 750 | 740 | 744 | 84,000 | 744 |
| 1997-02-05 | 769 | 769 | 740 | 740 | 75,000 | 740 |
| 1997-02-04 | 767 | 775 | 767 | 767 | 86,000 | 767 |
| 1997-02-03 | 775 | 775 | 774 | 775 | 22,000 | 775 |
| 1997-01-31 | 750 | 780 | 747 | 780 | 49,000 | 780 |
| 1997-01-30 | 765 | 765 | 751 | 755 | 40,000 | 755 |
| 1997-01-29 | 753 | 765 | 747 | 765 | 96,000 | 765 |
| 1997-01-28 | 763 | 763 | 748 | 753 | 81,000 | 753 |
| 1997-01-27 | 780 | 780 | 770 | 770 | 42,000 | 770 |
| 1997-01-24 | 790 | 791 | 782 | 785 | 308,000 | 785 |
| 1997-01-23 | 803 | 803 | 798 | 798 | 16,000 | 798 |
| 1997-01-22 | 797 | 807 | 795 | 804 | 100,000 | 804 |
| 1997-01-21 | 801 | 810 | 798 | 798 | 90,000 | 798 |
| 1997-01-20 | 800 | 805 | 800 | 801 | 77,000 | 801 |
| 1997-01-17 | 797 | 804 | 795 | 800 | 75,000 | 800 |
| 1997-01-16 | 820 | 820 | 796 | 803 | 46,000 | 803 |
| 1997-01-14 | 766 | 770 | 766 | 770 | 17,000 | 770 |
| 1997-01-13 | 758 | 770 | 757 | 770 | 74,000 | 770 |
| 1997-01-10 | 770 | 774 | 768 | 774 | 127,000 | 774 |
| 1997-01-09 | 777 | 777 | 761 | 762 | 49,000 | 762 |
| 1997-01-08 | 801 | 804 | 786 | 786 | 26,000 | 786 |
| 1997-01-07 | 804 | 805 | 803 | 804 | 76,000 | 804 |
| 1997-01-06 | 826 | 826 | 821 | 821 | 18,000 | 821 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
