2607 不二製油グループ本社(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	680	695	680	694	71,000	694
1998-12-29	660	679	660	675	45,000	675
1998-12-28	655	670	655	660	73,000	660
1998-12-25	655	655	635	655	39,000	655
1998-12-24	640	640	630	635	12,000	635
1998-12-22	640	641	640	640	35,000	640
1998-12-21	646	647	643	643	14,000	643
1998-12-18	646	646	643	646	34,000	646
1998-12-17	647	647	647	647	4,000	647
1998-12-16	650	650	640	648	48,000	648
1998-12-15	660	660	650	650	14,000	650
1998-12-14	630	630	629	630	45,000	630
1998-12-11	635	635	629	630	92,000	630
1998-12-10	650	650	634	635	117,000	635
1998-12-09	644	644	630	642	40,000	642
1998-12-08	647	647	637	644	13,000	644
1998-12-07	630	647	630	647	47,000	647
1998-12-04	664	664	643	643	56,000	643
1998-12-03	648	648	647	647	27,000	647
1998-12-02	658	658	651	657	36,000	657
1998-12-01	644	665	637	657	139,000	657
1998-11-30	650	650	643	643	45,000	643
1998-11-27	655	656	645	652	77,000	652
1998-11-26	657	665	656	658	101,000	658
1998-11-25	630	667	625	661	665,000	661
1998-11-24	598	633	598	630	153,000	630
1998-11-20	595	612	595	603	97,000	603
1998-11-19	599	599	585	590	36,000	590
1998-11-18	573	602	573	601	308,000	601
1998-11-17	550	595	550	590	351,000	590
1998-11-16	544	546	538	546	50,000	546
1998-11-13	510	540	510	540	63,000	540
1998-11-12	500	503	500	503	14,000	503
1998-11-11	489	500	487	498	13,000	498
1998-11-10	496	496	486	486	88,000	486
1998-11-09	507	507	471	486	131,000	486
1998-11-06	532	532	515	520	42,000	520
1998-11-05	525	534	525	532	54,000	532
1998-11-04	525	535	525	525	77,000	525
1998-11-02	528	532	520	525	65,000	525
1998-10-30	572	572	531	532	29,000	532
1998-10-29	568	573	564	573	12,000	573
1998-10-28	545	569	545	569	25,000	569
1998-10-27	551	551	545	545	13,000	545
1998-10-26	563	563	540	541	54,000	541
1998-10-23	571	575	563	563	26,000	563
1998-10-22	535	580	535	561	131,000	561
1998-10-21	535	559	535	542	42,000	542
1998-10-20	538	540	534	534	40,000	534
1998-10-19	515	520	515	518	28,000	518
1998-10-16	520	522	510	515	24,000	515
1998-10-15	550	550	520	520	27,000	520
1998-10-14	540	542	540	540	5,000	540
1998-10-13	557	560	545	550	28,000	550
1998-10-12	550	560	550	557	13,000	557
1998-10-09	530	540	530	540	6,000	540
1998-10-08	540	540	534	534	6,000	534
1998-10-07	540	540	530	538	45,000	538
1998-10-06	529	540	528	530	12,000	530
1998-10-05	537	537	530	530	6,000	530
1998-10-02	562	562	556	556	9,000	556
1998-10-01	525	525	522	522	5,000	522
1998-09-30	551	552	525	525	53,000	525
1998-09-29	550	550	550	550	8,000	550
1998-09-28	545	568	544	568	10,000	568
1998-09-25	561	561	545	545	4,000	545
1998-09-24	590	590	570	579	32,000	579
1998-09-22	536	560	536	550	16,000	550
1998-09-21	528	530	528	530	7,000	530
1998-09-18	540	570	530	568	11,000	568
1998-09-17	541	554	531	554	29,000	554
1998-09-16	575	575	574	574	16,000	574
1998-09-14	559	559	519	554	11,000	554
1998-09-11	515	520	515	519	101,000	519
1998-09-10	558	568	538	540	19,000	540
1998-09-09	558	559	550	559	39,000	559
1998-09-08	560	579	545	561	57,000	561
1998-09-07	553	569	540	559	57,000	559
1998-09-04	552	553	510	553	51,000	553
1998-09-03	577	577	570	570	20,000	570
1998-09-02	583	591	577	577	25,000	577
1998-09-01	545	583	545	583	30,000	583
1998-08-31	540	550	540	545	19,000	545
1998-08-28	533	533	510	531	13,000	531
1998-08-27	559	559	540	541	9,000	541
1998-08-26	562	562	542	562	48,000	562
1998-08-25	600	600	551	580	35,000	580
1998-08-24	583	583	580	580	12,000	580
1998-08-21	586	586	583	583	11,000	583
1998-08-20	586	586	585	586	10,000	586
1998-08-19	575	589	575	585	11,000	585
1998-08-18	594	594	570	573	17,000	573
1998-08-17	598	598	565	570	28,000	570
1998-08-14	580	580	575	575	9,000	575
1998-08-13	586	586	576	580	3,000	580
1998-08-12	575	576	575	576	22,000	576
1998-08-11	576	576	576	576	22,000	576
1998-08-10	580	580	576	577	10,000	577
1998-08-07	579	590	579	589	20,000	589
1998-08-06	590	590	582	582	14,000	582
1998-08-05	578	579	576	576	34,000	576
1998-08-04	590	590	580	580	16,000	580
1998-08-03	585	586	580	580	19,000	580
1998-07-31	604	604	570	585	37,000	585
1998-07-30	600	604	600	604	17,000	604
1998-07-29	586	590	586	590	4,000	590
1998-07-28	599	599	581	582	37,000	582
1998-07-27	610	610	581	599	30,000	599
1998-07-24	589	589	581	581	30,000	581
1998-07-23	599	599	589	589	16,000	589
1998-07-22	610	610	596	608	47,000	608
1998-07-21	627	627	610	610	19,000	610
1998-07-17	629	629	616	617	56,000	617
1998-07-16	617	621	617	617	47,000	617
1998-07-15	628	630	627	627	57,000	627
1998-07-14	624	627	623	625	47,000	625
1998-07-13	600	626	600	623	45,000	623
1998-07-10	625	628	614	614	29,000	614
1998-07-09	629	629	608	613	40,000	613
1998-07-08	630	630	620	628	103,000	628
1998-07-07	630	630	625	630	142,000	630
1998-07-06	628	630	624	625	52,000	625
1998-07-03	627	628	620	627	95,000	627
1998-07-02	625	630	620	628	302,000	628
1998-07-01	609	620	605	620	40,000	620
1998-06-30	605	609	600	609	11,000	609
1998-06-29	598	610	595	595	7,000	595
1998-06-26	610	610	598	610	18,000	610
1998-06-25	610	610	605	606	22,000	606
1998-06-24	600	600	589	600	25,000	600
1998-06-23	590	590	582	582	20,000	582
1998-06-22	601	601	590	590	23,000	590
1998-06-19	616	616	600	600	18,000	600
1998-06-18	600	620	600	620	108,000	620
1998-06-17	600	601	580	580	63,000	580
1998-06-16	607	620	600	620	21,000	620
1998-06-15	629	629	617	617	30,000	617
1998-06-12	620	620	608	619	208,000	619
1998-06-11	630	630	619	625	81,000	625
1998-06-10	630	630	624	629	73,000	629
1998-06-09	629	631	627	630	143,000	630
1998-06-08	635	635	625	630	94,000	630
1998-06-05	630	640	628	638	106,000	638
1998-06-04	631	634	623	623	56,000	623
1998-06-03	630	633	627	630	216,000	630
1998-06-02	614	630	612	630	124,000	630
1998-06-01	609	610	602	606	30,000	606
1998-05-29	600	601	600	601	2,000	601
1998-05-28	598	600	598	600	32,000	600
1998-05-27	600	604	597	598	16,000	598
1998-05-26	601	601	600	600	25,000	600
1998-05-25	569	600	566	600	87,000	600
1998-05-22	590	594	570	570	106,000	570
1998-05-21	580	589	580	580	63,000	580
1998-05-20	581	590	580	580	55,000	580
1998-05-19	580	581	580	580	115,000	580
1998-05-18	596	596	588	588	49,000	588
1998-05-15	607	607	599	601	94,000	601
1998-05-14	590	593	587	587	165,000	587
1998-05-13	604	604	598	598	20,000	598
1998-05-12	591	600	586	600	35,000	600
1998-05-11	592	592	580	591	32,000	591
1998-05-08	591	591	591	591	5,000	591
1998-05-07	595	595	590	591	17,000	591
1998-05-06	609	609	595	595	34,000	595
1998-05-01	601	601	590	594	30,000	594
1998-04-30	581	600	581	600	23,000	600
1998-04-28	593	593	577	584	41,000	584
1998-04-27	600	605	590	596	104,000	596
1998-04-24	595	604	593	593	110,000	593
1998-04-23	597	597	589	589	12,000	589
1998-04-22	596	597	592	597	28,000	597
1998-04-21	586	595	586	595	28,000	595
1998-04-20	583	588	583	585	70,000	585
1998-04-17	589	592	582	583	60,000	583
1998-04-16	595	595	585	591	30,000	591
1998-04-15	590	597	585	595	82,000	595
1998-04-14	561	575	561	566	139,000	566
1998-04-13	565	565	561	561	15,000	561
1998-04-10	560	562	560	562	6,000	562
1998-04-09	560	579	560	571	62,000	571
1998-04-08	543	560	533	560	29,000	560
1998-04-07	532	540	532	533	69,000	533
1998-04-06	526	530	526	528	23,000	528
1998-04-03	520	530	520	528	21,000	528
1998-04-02	569	569	517	520	38,000	520
1998-04-01	580	580	568	570	22,000	570
1998-03-31	598	598	590	592	76,000	592
1998-03-30	590	600	590	590	67,000	590
1998-03-27	589	589	582	582	25,000	582
1998-03-26	567	589	567	588	9,000	588
1998-03-25	589	589	570	571	34,000	571
1998-03-24	570	571	561	571	12,000	571
1998-03-23	579	590	579	590	24,000	590
1998-03-20	584	590	556	589	60,000	589
1998-03-19	550	551	550	551	27,000	551
1998-03-18	572	572	560	560	10,000	560
1998-03-17	551	555	551	552	51,000	552
1998-03-16	570	570	542	565	53,000	565
1998-03-13	590	590	580	588	43,000	588
1998-03-12	590	590	581	581	96,000	581
1998-03-11	590	593	590	590	171,000	590
1998-03-10	589	589	585	585	10,000	585
1998-03-09	588	590	586	588	34,000	588
1998-03-06	588	589	588	589	46,000	589
1998-03-05	588	588	588	588	12,000	588
1998-03-04	590	590	578	590	32,000	590
1998-03-03	585	600	580	600	105,000	600
1998-03-02	570	580	570	575	27,000	575
1998-02-27	556	570	555	570	82,000	570
1998-02-26	560	560	554	560	23,000	560
1998-02-25	550	553	550	550	59,000	550
1998-02-24	579	580	570	570	68,000	570
1998-02-23	580	581	571	580	18,000	580
1998-02-20	590	598	585	590	151,000	590
1998-02-19	600	600	595	600	21,000	600
1998-02-18	600	601	600	600	9,000	600
1998-02-17	600	600	581	590	61,000	590
1998-02-16	620	620	601	601	24,000	601
1998-02-13	640	650	604	610	195,000	610
1998-02-12	625	630	611	630	153,000	630
1998-02-10	620	620	590	601	156,000	601
1998-02-09	586	605	585	605	101,000	605
1998-02-06	561	602	561	575	238,000	575
1998-02-05	525	550	515	550	50,000	550
1998-02-04	532	532	511	525	46,000	525
1998-02-03	538	538	529	532	24,000	532
1998-02-02	509	509	504	509	66,000	509
1998-01-30	531	536	509	509	39,000	509
1998-01-29	585	585	545	561	82,000	561
1998-01-28	559	585	551	585	95,000	585
1998-01-27	530	545	523	545	186,000	545
1998-01-26	500	520	495	520	129,000	520
1998-01-23	452	469	450	465	76,000	465
1998-01-22	453	465	446	454	96,000	454
1998-01-21	468	472	451	453	80,000	453
1998-01-20	438	444	434	434	53,000	434
1998-01-19	420	439	420	438	109,000	438
1998-01-16	400	410	399	408	148,000	408
1998-01-14	390	392	390	390	123,000	390
1998-01-13	384	395	383	390	91,000	390
1998-01-12	393	395	385	391	123,000	391
1998-01-09	413	413	403	413	77,000	413
1998-01-08	412	416	407	413	167,000	413
1998-01-07	419	419	415	417	59,000	417
1998-01-06	420	420	415	419	66,000	419
1998-01-05	429	429	428	428	10,000	428

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30