2607 不二製油グループ本社(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,004 | 1,004 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2000-12-28 | 990 | 1,006 | 990 | 1,004 | 73,000 | 1,004 |
| 2000-12-27 | 1,000 | 1,004 | 995 | 1,003 | 145,000 | 1,003 |
| 2000-12-26 | 1,025 | 1,025 | 990 | 990 | 111,000 | 990 |
| 2000-12-25 | 1,017 | 1,017 | 1,000 | 1,000 | 52,000 | 1,000 |
| 2000-12-22 | 1,000 | 1,008 | 980 | 1,007 | 191,000 | 1,007 |
| 2000-12-21 | 973 | 973 | 950 | 950 | 83,000 | 950 |
| 2000-12-20 | 992 | 995 | 981 | 981 | 115,000 | 981 |
| 2000-12-19 | 1,010 | 1,010 | 988 | 992 | 186,000 | 992 |
| 2000-12-18 | 1,000 | 1,033 | 980 | 1,033 | 164,000 | 1,033 |
| 2000-12-15 | 1,048 | 1,048 | 1,011 | 1,011 | 162,000 | 1,011 |
| 2000-12-14 | 1,052 | 1,068 | 1,052 | 1,055 | 369,000 | 1,055 |
| 2000-12-13 | 1,068 | 1,079 | 1,050 | 1,060 | 170,000 | 1,060 |
| 2000-12-12 | 1,090 | 1,108 | 1,081 | 1,108 | 134,000 | 1,108 |
| 2000-12-11 | 1,070 | 1,108 | 1,059 | 1,108 | 145,000 | 1,108 |
| 2000-12-08 | 1,139 | 1,140 | 1,100 | 1,140 | 280,000 | 1,140 |
| 2000-12-07 | 1,106 | 1,119 | 1,106 | 1,119 | 70,000 | 1,119 |
| 2000-12-06 | 1,140 | 1,150 | 1,110 | 1,120 | 163,000 | 1,120 |
| 2000-12-05 | 1,106 | 1,127 | 1,105 | 1,116 | 71,000 | 1,116 |
| 2000-12-04 | 1,130 | 1,130 | 1,102 | 1,102 | 112,000 | 1,102 |
| 2000-12-01 | 1,123 | 1,126 | 1,117 | 1,120 | 96,000 | 1,120 |
| 2000-11-30 | 1,084 | 1,121 | 1,073 | 1,119 | 96,000 | 1,119 |
| 2000-11-29 | 1,090 | 1,123 | 1,090 | 1,123 | 93,000 | 1,123 |
| 2000-11-28 | 1,087 | 1,119 | 1,081 | 1,091 | 145,000 | 1,091 |
| 2000-11-27 | 1,100 | 1,110 | 1,091 | 1,093 | 102,000 | 1,093 |
| 2000-11-24 | 1,099 | 1,148 | 1,099 | 1,116 | 66,000 | 1,116 |
| 2000-11-22 | 1,135 | 1,135 | 1,100 | 1,119 | 121,000 | 1,119 |
| 2000-11-21 | 1,084 | 1,138 | 1,084 | 1,135 | 231,000 | 1,135 |
| 2000-11-20 | 1,074 | 1,110 | 1,074 | 1,105 | 310,000 | 1,105 |
| 2000-11-17 | 1,122 | 1,133 | 1,114 | 1,128 | 107,000 | 1,128 |
| 2000-11-16 | 1,127 | 1,142 | 1,127 | 1,138 | 351,000 | 1,138 |
| 2000-11-15 | 1,181 | 1,195 | 1,134 | 1,140 | 190,000 | 1,140 |
| 2000-11-14 | 1,206 | 1,206 | 1,180 | 1,201 | 135,000 | 1,201 |
| 2000-11-13 | 1,206 | 1,210 | 1,200 | 1,206 | 132,000 | 1,206 |
| 2000-11-10 | 1,200 | 1,210 | 1,180 | 1,206 | 299,000 | 1,206 |
| 2000-11-09 | 1,146 | 1,193 | 1,146 | 1,180 | 164,000 | 1,180 |
| 2000-11-08 | 1,190 | 1,190 | 1,160 | 1,166 | 353,000 | 1,166 |
| 2000-11-07 | 1,180 | 1,220 | 1,180 | 1,190 | 280,000 | 1,190 |
| 2000-11-06 | 1,129 | 1,180 | 1,121 | 1,170 | 250,000 | 1,170 |
| 2000-11-02 | 1,121 | 1,133 | 1,110 | 1,121 | 120,000 | 1,121 |
| 2000-11-01 | 1,125 | 1,135 | 1,121 | 1,131 | 434,000 | 1,131 |
| 2000-10-31 | 1,120 | 1,135 | 1,101 | 1,119 | 229,000 | 1,119 |
| 2000-10-30 | 1,086 | 1,130 | 1,083 | 1,115 | 193,000 | 1,115 |
| 2000-10-27 | 1,095 | 1,140 | 1,090 | 1,106 | 561,000 | 1,106 |
| 2000-10-26 | 1,067 | 1,090 | 1,048 | 1,090 | 371,000 | 1,090 |
| 2000-10-25 | 1,065 | 1,068 | 1,043 | 1,068 | 219,000 | 1,068 |
| 2000-10-24 | 1,036 | 1,070 | 1,036 | 1,067 | 166,000 | 1,067 |
| 2000-10-23 | 1,050 | 1,052 | 1,032 | 1,036 | 142,000 | 1,036 |
| 2000-10-20 | 1,042 | 1,056 | 1,036 | 1,056 | 191,000 | 1,056 |
| 2000-10-19 | 1,032 | 1,060 | 1,032 | 1,048 | 308,000 | 1,048 |
| 2000-10-18 | 1,020 | 1,073 | 1,020 | 1,072 | 526,000 | 1,072 |
| 2000-10-17 | 1,021 | 1,035 | 1,014 | 1,029 | 165,000 | 1,029 |
| 2000-10-16 | 1,048 | 1,060 | 1,036 | 1,036 | 416,000 | 1,036 |
| 2000-10-13 | 1,050 | 1,055 | 1,021 | 1,035 | 670,000 | 1,035 |
| 2000-10-12 | 1,017 | 1,064 | 1,017 | 1,055 | 792,000 | 1,055 |
| 2000-10-11 | 985 | 1,025 | 985 | 1,020 | 380,000 | 1,020 |
| 2000-10-10 | 985 | 1,012 | 985 | 1,003 | 273,000 | 1,003 |
| 2000-10-06 | 954 | 999 | 954 | 995 | 293,000 | 995 |
| 2000-10-05 | 965 | 984 | 965 | 984 | 500,000 | 984 |
| 2000-10-04 | 930 | 964 | 930 | 960 | 525,000 | 960 |
| 2000-10-03 | 915 | 940 | 915 | 939 | 235,000 | 939 |
| 2000-10-02 | 896 | 910 | 895 | 910 | 48,000 | 910 |
| 2000-09-29 | 894 | 910 | 894 | 906 | 100,000 | 906 |
| 2000-09-28 | 861 | 895 | 861 | 895 | 27,000 | 895 |
| 2000-09-27 | 873 | 900 | 869 | 884 | 119,000 | 884 |
| 2000-09-26 | 890 | 890 | 870 | 879 | 25,000 | 879 |
| 2000-09-25 | 900 | 900 | 876 | 890 | 65,000 | 890 |
| 2000-09-22 | 842 | 855 | 840 | 855 | 36,000 | 855 |
| 2000-09-21 | 873 | 878 | 862 | 862 | 37,000 | 862 |
| 2000-09-20 | 865 | 878 | 865 | 878 | 103,000 | 878 |
| 2000-09-19 | 870 | 870 | 852 | 860 | 98,000 | 860 |
| 2000-09-18 | 871 | 900 | 861 | 870 | 146,000 | 870 |
| 2000-09-14 | 850 | 860 | 841 | 841 | 103,000 | 841 |
| 2000-09-13 | 851 | 851 | 838 | 843 | 69,000 | 843 |
| 2000-09-12 | 854 | 864 | 854 | 855 | 55,000 | 855 |
| 2000-09-11 | 868 | 871 | 853 | 853 | 68,000 | 853 |
| 2000-09-08 | 870 | 886 | 863 | 865 | 115,000 | 865 |
| 2000-09-07 | 884 | 893 | 879 | 880 | 54,000 | 880 |
| 2000-09-06 | 880 | 888 | 880 | 881 | 48,000 | 881 |
| 2000-09-05 | 883 | 896 | 883 | 883 | 28,000 | 883 |
| 2000-09-04 | 885 | 899 | 880 | 899 | 33,000 | 899 |
| 2000-09-01 | 901 | 901 | 875 | 899 | 59,000 | 899 |
| 2000-08-31 | 870 | 905 | 866 | 905 | 109,000 | 905 |
| 2000-08-30 | 865 | 898 | 865 | 890 | 57,000 | 890 |
| 2000-08-29 | 878 | 891 | 865 | 865 | 32,000 | 865 |
| 2000-08-28 | 909 | 909 | 898 | 898 | 39,000 | 898 |
| 2000-08-25 | 920 | 920 | 904 | 908 | 49,000 | 908 |
| 2000-08-24 | 895 | 901 | 885 | 901 | 70,000 | 901 |
| 2000-08-23 | 897 | 900 | 893 | 898 | 35,000 | 898 |
| 2000-08-22 | 855 | 898 | 855 | 892 | 98,000 | 892 |
| 2000-08-21 | 885 | 885 | 876 | 884 | 73,000 | 884 |
| 2000-08-18 | 860 | 899 | 860 | 895 | 68,000 | 895 |
| 2000-08-17 | 882 | 882 | 866 | 866 | 24,000 | 866 |
| 2000-08-16 | 887 | 889 | 880 | 882 | 53,000 | 882 |
| 2000-08-15 | 878 | 890 | 876 | 887 | 51,000 | 887 |
| 2000-08-14 | 877 | 877 | 858 | 858 | 28,000 | 858 |
| 2000-08-11 | 859 | 886 | 859 | 877 | 51,000 | 877 |
| 2000-08-10 | 873 | 874 | 849 | 874 | 66,000 | 874 |
| 2000-08-09 | 831 | 880 | 831 | 874 | 82,000 | 874 |
| 2000-08-08 | 860 | 862 | 840 | 857 | 105,000 | 857 |
| 2000-08-07 | 850 | 861 | 820 | 820 | 144,000 | 820 |
| 2000-08-04 | 799 | 838 | 799 | 823 | 310,000 | 823 |
| 2000-08-03 | 859 | 870 | 830 | 839 | 255,000 | 839 |
| 2000-08-02 | 878 | 890 | 869 | 879 | 145,000 | 879 |
| 2000-08-01 | 903 | 906 | 888 | 888 | 177,000 | 888 |
| 2000-07-31 | 888 | 893 | 888 | 893 | 35,000 | 893 |
| 2000-07-28 | 903 | 920 | 899 | 907 | 37,000 | 907 |
| 2000-07-27 | 901 | 917 | 900 | 913 | 35,000 | 913 |
| 2000-07-26 | 898 | 924 | 898 | 920 | 38,000 | 920 |
| 2000-07-25 | 885 | 908 | 884 | 906 | 45,000 | 906 |
| 2000-07-24 | 925 | 925 | 884 | 890 | 85,000 | 890 |
| 2000-07-21 | 949 | 949 | 924 | 924 | 64,000 | 924 |
| 2000-07-19 | 935 | 947 | 920 | 939 | 143,000 | 939 |
| 2000-07-18 | 950 | 950 | 930 | 940 | 176,000 | 940 |
| 2000-07-17 | 930 | 930 | 925 | 925 | 65,000 | 925 |
| 2000-07-14 | 921 | 934 | 920 | 920 | 164,000 | 920 |
| 2000-07-13 | 940 | 940 | 901 | 901 | 83,000 | 901 |
| 2000-07-12 | 940 | 950 | 932 | 932 | 197,000 | 932 |
| 2000-07-11 | 940 | 940 | 930 | 938 | 139,000 | 938 |
| 2000-07-10 | 932 | 945 | 922 | 930 | 186,000 | 930 |
| 2000-07-07 | 940 | 940 | 912 | 922 | 111,000 | 922 |
| 2000-07-06 | 940 | 945 | 936 | 936 | 133,000 | 936 |
| 2000-07-05 | 950 | 950 | 934 | 940 | 168,000 | 940 |
| 2000-07-04 | 959 | 959 | 940 | 940 | 162,000 | 940 |
| 2000-07-03 | 955 | 960 | 942 | 960 | 346,000 | 960 |
| 2000-06-30 | 945 | 945 | 930 | 945 | 174,000 | 945 |
| 2000-06-29 | 950 | 950 | 925 | 935 | 104,000 | 935 |
| 2000-06-28 | 940 | 945 | 935 | 940 | 150,000 | 940 |
| 2000-06-27 | 920 | 945 | 920 | 938 | 266,000 | 938 |
| 2000-06-26 | 900 | 920 | 900 | 920 | 121,000 | 920 |
| 2000-06-23 | 900 | 910 | 886 | 898 | 143,000 | 898 |
| 2000-06-22 | 910 | 921 | 900 | 900 | 238,000 | 900 |
| 2000-06-21 | 910 | 914 | 892 | 914 | 214,000 | 914 |
| 2000-06-20 | 900 | 910 | 887 | 900 | 163,000 | 900 |
| 2000-06-19 | 900 | 900 | 870 | 890 | 155,000 | 890 |
| 2000-06-16 | 895 | 901 | 875 | 895 | 188,000 | 895 |
| 2000-06-15 | 910 | 918 | 884 | 885 | 123,000 | 885 |
| 2000-06-14 | 880 | 900 | 870 | 900 | 86,000 | 900 |
| 2000-06-13 | 900 | 902 | 895 | 900 | 126,000 | 900 |
| 2000-06-12 | 890 | 895 | 870 | 870 | 202,000 | 870 |
| 2000-06-09 | 905 | 905 | 893 | 900 | 130,000 | 900 |
| 2000-06-08 | 907 | 910 | 898 | 908 | 137,000 | 908 |
| 2000-06-07 | 903 | 929 | 903 | 921 | 96,000 | 921 |
| 2000-06-06 | 897 | 911 | 895 | 904 | 113,000 | 904 |
| 2000-06-05 | 941 | 941 | 918 | 925 | 120,000 | 925 |
| 2000-06-02 | 915 | 940 | 914 | 932 | 313,000 | 932 |
| 2000-06-01 | 917 | 924 | 900 | 904 | 204,000 | 904 |
| 2000-05-31 | 905 | 925 | 895 | 919 | 215,000 | 919 |
| 2000-05-30 | 887 | 911 | 887 | 895 | 82,000 | 895 |
| 2000-05-29 | 901 | 920 | 895 | 897 | 132,000 | 897 |
| 2000-05-26 | 935 | 979 | 933 | 940 | 905,000 | 940 |
| 2000-05-25 | 899 | 938 | 899 | 935 | 597,000 | 935 |
| 2000-05-24 | 874 | 898 | 874 | 889 | 615,000 | 889 |
| 2000-05-23 | 850 | 880 | 850 | 870 | 375,000 | 870 |
| 2000-05-22 | 847 | 854 | 845 | 850 | 398,000 | 850 |
| 2000-05-19 | 835 | 856 | 820 | 850 | 547,000 | 850 |
| 2000-05-18 | 819 | 834 | 801 | 830 | 295,000 | 830 |
| 2000-05-17 | 815 | 820 | 815 | 818 | 104,000 | 818 |
| 2000-05-16 | 820 | 820 | 795 | 795 | 158,000 | 795 |
| 2000-05-15 | 808 | 817 | 780 | 780 | 194,000 | 780 |
| 2000-05-12 | 805 | 805 | 797 | 801 | 171,000 | 801 |
| 2000-05-11 | 794 | 794 | 781 | 789 | 55,000 | 789 |
| 2000-05-10 | 799 | 799 | 778 | 795 | 114,000 | 795 |
| 2000-05-09 | 794 | 801 | 784 | 799 | 194,000 | 799 |
| 2000-05-08 | 794 | 800 | 787 | 795 | 115,000 | 795 |
| 2000-05-02 | 774 | 789 | 770 | 784 | 105,000 | 784 |
| 2000-05-01 | 751 | 767 | 751 | 766 | 67,000 | 766 |
| 2000-04-28 | 750 | 756 | 740 | 745 | 156,000 | 745 |
| 2000-04-27 | 751 | 767 | 740 | 767 | 205,000 | 767 |
| 2000-04-26 | 751 | 755 | 748 | 751 | 472,000 | 751 |
| 2000-04-25 | 770 | 770 | 735 | 759 | 121,000 | 759 |
| 2000-04-24 | 760 | 769 | 750 | 765 | 234,000 | 765 |
| 2000-04-21 | 784 | 784 | 770 | 770 | 85,000 | 770 |
| 2000-04-20 | 788 | 788 | 760 | 785 | 99,000 | 785 |
| 2000-04-19 | 751 | 798 | 751 | 791 | 288,000 | 791 |
| 2000-04-18 | 766 | 766 | 727 | 750 | 59,000 | 750 |
| 2000-04-17 | 695 | 726 | 695 | 726 | 115,000 | 726 |
| 2000-04-14 | 747 | 753 | 727 | 745 | 98,000 | 745 |
| 2000-04-13 | 739 | 739 | 725 | 735 | 58,000 | 735 |
| 2000-04-12 | 723 | 730 | 722 | 729 | 46,000 | 729 |
| 2000-04-11 | 734 | 739 | 725 | 739 | 85,000 | 739 |
| 2000-04-10 | 753 | 753 | 741 | 747 | 43,000 | 747 |
| 2000-04-07 | 753 | 759 | 741 | 742 | 51,000 | 742 |
| 2000-04-06 | 755 | 764 | 752 | 752 | 74,000 | 752 |
| 2000-04-05 | 761 | 761 | 750 | 755 | 52,000 | 755 |
| 2000-04-04 | 765 | 770 | 750 | 751 | 62,000 | 751 |
| 2000-04-03 | 755 | 760 | 750 | 759 | 94,000 | 759 |
| 2000-03-31 | 751 | 759 | 740 | 759 | 58,000 | 759 |
| 2000-03-30 | 770 | 775 | 750 | 750 | 140,000 | 750 |
| 2000-03-29 | 750 | 763 | 749 | 760 | 77,000 | 760 |
| 2000-03-28 | 764 | 764 | 740 | 745 | 97,000 | 745 |
| 2000-03-27 | 747 | 758 | 745 | 758 | 145,000 | 758 |
| 2000-03-24 | 737 | 740 | 730 | 740 | 91,000 | 740 |
| 2000-03-23 | 741 | 741 | 712 | 728 | 115,000 | 728 |
| 2000-03-22 | 704 | 739 | 704 | 738 | 247,000 | 738 |
| 2000-03-21 | 684 | 694 | 683 | 694 | 110,000 | 694 |
| 2000-03-17 | 670 | 689 | 670 | 678 | 110,000 | 678 |
| 2000-03-16 | 671 | 680 | 670 | 680 | 48,000 | 680 |
| 2000-03-15 | 672 | 672 | 665 | 669 | 210,000 | 669 |
| 2000-03-14 | 662 | 678 | 660 | 671 | 102,000 | 671 |
| 2000-03-13 | 670 | 676 | 662 | 662 | 243,000 | 662 |
| 2000-03-10 | 668 | 689 | 668 | 676 | 168,000 | 676 |
| 2000-03-09 | 677 | 678 | 663 | 668 | 290,000 | 668 |
| 2000-03-08 | 674 | 681 | 672 | 677 | 199,000 | 677 |
| 2000-03-07 | 690 | 699 | 683 | 688 | 243,000 | 688 |
| 2000-03-06 | 712 | 712 | 688 | 688 | 167,000 | 688 |
| 2000-03-03 | 710 | 720 | 703 | 719 | 91,000 | 719 |
| 2000-03-02 | 727 | 747 | 710 | 718 | 205,000 | 718 |
| 2000-03-01 | 699 | 704 | 660 | 698 | 58,000 | 698 |
| 2000-02-29 | 690 | 700 | 680 | 699 | 47,000 | 699 |
| 2000-02-28 | 704 | 704 | 690 | 690 | 30,000 | 690 |
| 2000-02-25 | 705 | 712 | 699 | 704 | 133,000 | 704 |
| 2000-02-24 | 696 | 702 | 695 | 695 | 60,000 | 695 |
| 2000-02-23 | 676 | 698 | 671 | 696 | 114,000 | 696 |
| 2000-02-22 | 663 | 682 | 655 | 670 | 80,000 | 670 |
| 2000-02-21 | 665 | 666 | 655 | 660 | 92,000 | 660 |
| 2000-02-18 | 670 | 680 | 663 | 666 | 99,000 | 666 |
| 2000-02-17 | 663 | 675 | 663 | 674 | 70,000 | 674 |
| 2000-02-16 | 662 | 664 | 651 | 658 | 88,000 | 658 |
| 2000-02-15 | 700 | 700 | 660 | 661 | 62,000 | 661 |
| 2000-02-14 | 681 | 690 | 656 | 670 | 98,000 | 670 |
| 2000-02-10 | 686 | 700 | 681 | 695 | 26,000 | 695 |
| 2000-02-09 | 710 | 710 | 685 | 686 | 55,000 | 686 |
| 2000-02-08 | 709 | 717 | 700 | 700 | 231,000 | 700 |
| 2000-02-07 | 690 | 728 | 690 | 690 | 151,000 | 690 |
| 2000-02-04 | 679 | 690 | 671 | 680 | 165,000 | 680 |
| 2000-02-03 | 682 | 685 | 676 | 676 | 186,000 | 676 |
| 2000-02-02 | 686 | 695 | 682 | 695 | 155,000 | 695 |
| 2000-02-01 | 700 | 700 | 685 | 685 | 114,000 | 685 |
| 2000-01-31 | 705 | 708 | 700 | 708 | 47,000 | 708 |
| 2000-01-28 | 710 | 710 | 685 | 685 | 197,000 | 685 |
| 2000-01-27 | 711 | 711 | 687 | 702 | 115,000 | 702 |
| 2000-01-26 | 721 | 721 | 710 | 720 | 87,000 | 720 |
| 2000-01-25 | 720 | 725 | 711 | 720 | 51,000 | 720 |
| 2000-01-24 | 720 | 730 | 716 | 725 | 35,000 | 725 |
| 2000-01-21 | 720 | 720 | 710 | 714 | 96,000 | 714 |
| 2000-01-20 | 715 | 729 | 715 | 729 | 29,000 | 729 |
| 2000-01-19 | 731 | 735 | 720 | 729 | 94,000 | 729 |
| 2000-01-18 | 739 | 739 | 729 | 739 | 153,000 | 739 |
| 2000-01-17 | 726 | 748 | 720 | 748 | 153,000 | 748 |
| 2000-01-14 | 726 | 729 | 715 | 728 | 110,000 | 728 |
| 2000-01-13 | 706 | 740 | 704 | 726 | 99,000 | 726 |
| 2000-01-12 | 700 | 708 | 699 | 706 | 47,000 | 706 |
| 2000-01-11 | 710 | 710 | 705 | 705 | 26,000 | 705 |
| 2000-01-07 | 695 | 710 | 695 | 700 | 17,000 | 700 |
| 2000-01-06 | 735 | 749 | 700 | 728 | 77,000 | 728 |
| 2000-01-05 | 680 | 700 | 671 | 690 | 133,000 | 690 |
| 2000-01-04 | 705 | 705 | 688 | 688 | 16,000 | 688 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
