2607 不二製油グループ本社(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	714	715	714	715	11,000	715
1999-12-29	720	720	713	714	27,000	714
1999-12-28	722	723	722	723	22,000	723
1999-12-27	750	750	720	725	26,000	725
1999-12-24	688	714	688	710	38,000	710
1999-12-22	685	693	685	689	41,000	689
1999-12-21	678	715	669	715	92,000	715
1999-12-20	736	740	658	658	119,000	658
1999-12-17	731	732	726	732	25,000	732
1999-12-16	749	749	730	732	46,000	732
1999-12-15	751	751	725	729	36,000	729
1999-12-14	723	731	723	731	76,000	731
1999-12-13	712	728	712	719	172,000	719
1999-12-10	728	742	728	742	97,000	742
1999-12-09	739	749	732	740	52,000	740
1999-12-08	735	748	721	728	122,000	728
1999-12-07	742	742	719	725	196,000	725
1999-12-06	750	760	742	742	55,000	742
1999-12-03	796	796	751	761	44,000	761
1999-12-02	770	789	750	766	142,000	766
1999-12-01	812	829	765	775	138,000	775
1999-11-30	824	825	800	812	146,000	812
1999-11-29	779	796	775	794	8,000	794
1999-11-26	771	777	770	771	89,000	771
1999-11-25	808	808	780	780	201,000	780
1999-11-24	789	789	760	789	64,000	789
1999-11-22	830	845	795	805	92,000	805
1999-11-19	829	830	820	820	77,000	820
1999-11-18	780	800	780	789	88,000	789
1999-11-17	726	780	725	780	118,000	780
1999-11-16	721	731	719	723	143,000	723
1999-11-15	789	790	760	761	104,000	761
1999-11-12	790	790	785	790	45,000	790
1999-11-11	801	825	795	795	120,000	795
1999-11-10	797	810	780	793	268,000	793
1999-11-09	845	855	845	847	121,000	847
1999-11-08	860	864	835	835	88,000	835
1999-11-05	871	877	870	874	15,000	874
1999-11-04	875	898	875	890	79,000	890
1999-11-02	870	876	865	875	158,000	875
1999-11-01	884	885	880	885	119,000	885
1999-10-29	858	890	858	875	110,000	875
1999-10-28	857	857	850	857	27,000	857
1999-10-27	860	861	857	858	31,000	858
1999-10-26	858	862	851	858	29,000	858
1999-10-25	845	858	839	858	46,000	858
1999-10-22	850	865	848	848	50,000	848
1999-10-21	871	875	865	865	29,000	865
1999-10-20	870	870	860	867	53,000	867
1999-10-19	880	880	860	864	43,000	864
1999-10-18	870	875	860	860	32,000	860
1999-10-15	896	900	892	895	67,000	895
1999-10-14	891	901	885	895	40,000	895
1999-10-13	927	930	891	891	122,000	891
1999-10-12	900	930	899	927	70,000	927
1999-10-08	887	890	855	858	161,000	858
1999-10-07	925	926	882	892	71,000	892
1999-10-06	940	940	921	935	29,000	935
1999-10-05	980	980	950	955	83,000	955
1999-10-04	940	952	940	950	41,000	950
1999-10-01	957	980	948	950	45,000	950
1999-09-30	935	955	932	955	103,000	955
1999-09-29	971	971	932	952	95,000	952
1999-09-28	979	985	970	981	89,000	981
1999-09-27	970	971	950	959	48,000	959
1999-09-24	998	998	918	918	88,000	918
1999-09-22	975	1,005	975	999	126,000	999
1999-09-21	984	985	972	975	70,000	975
1999-09-20	1,010	1,010	976	984	122,000	984
1999-09-17	980	1,018	960	1,005	224,000	1,005
1999-09-16	994	994	950	970	187,000	970
1999-09-14	974	990	955	989	313,000	989
1999-09-13	939	980	939	980	670,000	980
1999-09-10	930	940	917	930	410,000	930
1999-09-09	891	892	870	880	125,000	880
1999-09-08	905	905	880	889	148,000	889
1999-09-07	900	906	876	899	230,000	899
1999-09-06	887	895	885	890	85,000	890
1999-09-03	886	900	886	890	89,000	890
1999-09-02	913	914	880	881	128,000	881
1999-09-01	917	920	910	914	143,000	914
1999-08-31	911	914	907	908	40,000	908
1999-08-30	911	911	903	903	13,000	903
1999-08-27	901	915	901	907	70,000	907
1999-08-26	917	917	900	900	70,000	900
1999-08-25	919	919	909	911	213,000	911
1999-08-24	918	923	905	910	181,000	910
1999-08-23	881	925	881	904	319,000	904
1999-08-20	903	925	886	901	187,000	901
1999-08-19	887	900	873	900	130,000	900
1999-08-18	894	894	870	889	162,000	889
1999-08-17	880	898	872	874	98,000	874
1999-08-16	898	898	886	897	27,000	897
1999-08-13	886	886	880	883	9,000	883
1999-08-12	873	900	873	900	48,000	900
1999-08-11	870	880	870	871	31,000	871
1999-08-10	883	883	870	880	36,000	880
1999-08-09	910	910	881	897	56,000	897
1999-08-06	910	926	909	920	248,000	920
1999-08-05	920	928	904	914	105,000	914
1999-08-04	923	923	902	911	234,000	911
1999-08-03	908	936	905	919	604,000	919
1999-08-02	895	899	882	888	167,000	888
1999-07-30	869	905	869	875	430,000	875
1999-07-29	879	879	861	869	253,000	869
1999-07-28	867	883	850	881	498,000	881
1999-07-27	788	860	788	824	400,000	824
1999-07-26	785	793	785	785	70,000	785
1999-07-23	780	795	780	784	44,000	784
1999-07-22	835	835	781	800	68,000	800
1999-07-21	850	850	824	835	42,000	835
1999-07-19	835	858	826	853	318,000	853
1999-07-16	802	839	802	825	331,000	825
1999-07-15	814	814	795	801	172,000	801
1999-07-14	783	825	779	816	368,000	816
1999-07-13	762	779	762	779	58,000	779
1999-07-12	760	770	755	770	73,000	770
1999-07-09	752	779	750	779	43,000	779
1999-07-08	765	765	752	752	23,000	752
1999-07-07	763	771	763	764	30,000	764
1999-07-06	766	779	760	760	36,000	760
1999-07-05	782	782	756	765	13,000	765
1999-07-02	776	776	759	768	65,000	768
1999-07-01	743	779	743	779	56,000	779
1999-06-30	755	755	741	743	40,000	743
1999-06-29	755	765	750	753	17,000	753
1999-06-28	755	760	746	755	19,000	755
1999-06-25	755	755	745	745	40,000	745
1999-06-24	745	750	744	745	55,000	745
1999-06-23	751	756	744	750	114,000	750
1999-06-22	774	774	753	763	59,000	763
1999-06-21	768	790	764	764	107,000	764
1999-06-18	780	780	765	767	38,000	767
1999-06-17	785	785	775	775	21,000	775
1999-06-16	788	795	788	795	8,000	795
1999-06-15	780	789	778	789	33,000	789
1999-06-14	769	780	765	778	40,000	778
1999-06-11	789	789	742	745	209,000	745
1999-06-10	799	800	785	797	71,000	797
1999-06-09	778	799	778	785	42,000	785
1999-06-08	775	776	768	776	44,000	776
1999-06-07	765	766	762	765	101,000	765
1999-06-04	765	766	762	766	16,000	766
1999-06-03	768	768	762	765	17,000	765
1999-06-02	768	775	767	768	104,000	768
1999-06-01	778	778	750	765	37,000	765
1999-05-31	750	779	750	779	52,000	779
1999-05-28	780	780	765	774	53,000	774
1999-05-27	815	815	785	800	20,000	800
1999-05-26	813	818	809	818	90,000	818
1999-05-25	818	818	805	818	113,000	818
1999-05-24	819	820	812	815	123,000	815
1999-05-21	801	815	798	811	262,000	811
1999-05-20	829	829	790	791	176,000	791
1999-05-19	769	819	752	819	147,000	819
1999-05-18	750	770	749	767	130,000	767
1999-05-17	748	750	731	750	80,000	750
1999-05-14	770	770	745	745	154,000	745
1999-05-13	750	770	749	770	117,000	770
1999-05-12	750	755	750	755	13,000	755
1999-05-11	753	765	753	760	53,000	760
1999-05-10	755	756	748	753	22,000	753
1999-05-07	765	765	753	753	54,000	753
1999-05-06	760	760	755	760	15,000	760
1999-04-30	765	765	721	745	74,000	745
1999-04-28	785	788	760	760	187,000	760
1999-04-27	778	785	775	785	60,000	785
1999-04-26	776	776	774	774	23,000	774
1999-04-23	771	775	760	761	56,000	761
1999-04-22	761	780	761	775	65,000	775
1999-04-21	783	784	781	781	19,000	781
1999-04-20	773	775	773	775	26,000	775
1999-04-19	790	791	758	765	25,000	765
1999-04-16	809	809	800	800	70,000	800
1999-04-15	799	805	790	801	117,000	801
1999-04-14	785	789	782	789	25,000	789
1999-04-13	785	798	778	795	52,000	795
1999-04-12	785	795	785	791	52,000	791
1999-04-09	778	785	775	780	54,000	780
1999-04-08	774	788	771	778	47,000	778
1999-04-07	770	770	760	765	138,000	765
1999-04-06	780	780	750	750	74,000	750
1999-04-05	775	780	775	780	52,000	780
1999-04-02	774	776	770	775	61,000	775
1999-04-01	750	764	750	764	16,000	764
1999-03-31	768	768	750	764	23,000	764
1999-03-30	759	770	759	770	5,000	770
1999-03-29	770	775	755	758	17,000	758
1999-03-26	779	781	770	771	52,000	771
1999-03-25	773	773	743	743	80,000	743
1999-03-24	769	769	743	743	21,000	743
1999-03-23	800	800	731	743	35,000	743
1999-03-19	733	800	720	800	84,000	800
1999-03-18	770	780	745	745	31,000	745
1999-03-17	755	771	742	745	388,000	745
1999-03-16	760	783	750	770	110,000	770
1999-03-15	770	770	760	760	39,000	760
1999-03-12	775	775	747	747	63,000	747
1999-03-11	736	760	736	760	14,000	760
1999-03-10	763	768	738	768	18,000	768
1999-03-09	745	763	745	763	17,000	763
1999-03-08	750	767	750	765	37,000	765
1999-03-05	727	770	724	770	108,000	770
1999-03-04	710	742	710	742	93,000	742
1999-03-03	670	695	660	695	55,000	695
1999-03-02	693	693	680	680	26,000	680
1999-03-01	690	690	683	683	11,000	683
1999-02-26	710	714	696	696	53,000	696
1999-02-25	730	730	720	720	31,000	720
1999-02-24	733	733	721	730	75,000	730
1999-02-23	720	733	720	733	107,000	733
1999-02-22	703	720	700	720	154,000	720
1999-02-19	671	725	671	705	112,000	705
1999-02-18	682	690	672	672	113,000	672
1999-02-17	680	682	680	682	107,000	682
1999-02-16	680	685	680	682	49,000	682
1999-02-15	685	687	680	685	72,000	685
1999-02-12	685	685	655	667	36,000	667
1999-02-10	685	685	685	685	13,000	685
1999-02-09	675	676	665	665	37,000	665
1999-02-08	670	686	670	685	23,000	685
1999-02-05	700	700	659	670	70,000	670
1999-02-04	690	700	690	700	25,000	700
1999-02-03	686	690	686	690	24,000	690
1999-02-02	694	707	693	700	102,000	700
1999-02-01	695	695	693	693	7,000	693
1999-01-29	687	698	687	690	39,000	690
1999-01-28	689	690	682	687	39,000	687
1999-01-27	680	682	680	682	18,000	682
1999-01-26	689	689	685	685	14,000	685
1999-01-25	690	690	689	689	14,000	689
1999-01-22	668	679	668	679	10,000	679
1999-01-21	657	690	657	690	21,000	690
1999-01-20	689	689	655	655	4,000	655
1999-01-19	676	690	675	690	160,000	690
1999-01-18	670	680	670	678	31,000	678
1999-01-14	670	675	668	670	108,000	670
1999-01-13	669	680	653	680	74,000	680
1999-01-12	700	700	668	668	29,000	668
1999-01-11	682	684	681	682	26,000	682
1999-01-08	700	700	693	695	56,000	695
1999-01-07	710	717	703	703	256,000	703
1999-01-06	693	693	691	692	24,000	692
1999-01-05	686	700	676	693	80,000	693
1999-01-04	698	698	675	676	17,000	676

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