不二製油(2607)の株価時系列情報
不二製油(2607)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,904 | 2,919 | 2,857 | 2,866 | 244,600 |
| 2025/06/12 | 2,930 | 2,948 | 2,887 | 2,925 | 177,400 |
| 2025/06/11 | 2,921 | 2,934 | 2,885 | 2,922 | 169,800 |
| 2025/06/10 | 2,959 | 2,993 | 2,933 | 2,933 | 170,100 |
| 2025/06/09 | 2,969 | 2,969 | 2,939 | 2,964 | 199,800 |
| 2025/06/06 | 2,940 | 2,968 | 2,938 | 2,956 | 324,400 |
| 2025/06/05 | 2,915 | 2,959 | 2,911 | 2,929 | 162,000 |
| 2025/06/04 | 2,906 | 2,960 | 2,906 | 2,928 | 291,200 |
| 2025/06/03 | 2,900 | 2,926 | 2,868 | 2,891 | 270,000 |
| 2025/06/02 | 2,949 | 2,956 | 2,916 | 2,939 | 252,000 |
| 2025/05/30 | 2,915 | 2,988 | 2,910 | 2,961 | 311,000 |
| 2025/05/29 | 2,946 | 2,954 | 2,881 | 2,916 | 316,700 |
| 2025/05/28 | 2,958 | 2,971 | 2,925 | 2,950 | 202,200 |
| 2025/05/27 | 2,929 | 2,961 | 2,924 | 2,953 | 215,500 |
| 2025/05/26 | 2,951 | 2,959 | 2,920 | 2,941 | 148,600 |
| 2025/05/23 | 2,923 | 2,942 | 2,910 | 2,927 | 198,200 |
| 2025/05/22 | 2,937 | 2,950 | 2,916 | 2,925 | 193,100 |
| 2025/05/21 | 3,000 | 3,007 | 2,922 | 2,922 | 203,800 |
| 2025/05/20 | 3,049 | 3,054 | 2,960 | 2,971 | 338,300 |
| 2025/05/19 | 2,889 | 3,052 | 2,887 | 3,033 | 506,900 |
| 2025/05/16 | 2,945 | 2,950 | 2,891 | 2,906 | 371,700 |
| 2025/05/15 | 2,866 | 2,961 | 2,866 | 2,938 | 698,200 |
| 2025/05/14 | 2,870 | 2,897 | 2,826 | 2,877 | 1,156,300 |
| 2025/05/13 | 2,950 | 3,044 | 2,922 | 2,958 | 1,760,100 |
| 2025/05/12 | 3,331 | 3,388 | 3,234 | 3,247 | 787,500 |
| 2025/05/09 | 3,331 | 3,436 | 3,325 | 3,383 | 587,300 |
| 2025/05/08 | 3,268 | 3,296 | 3,231 | 3,295 | 315,900 |
| 2025/05/07 | 3,250 | 3,265 | 3,212 | 3,231 | 310,200 |
| 2025/05/02 | 3,157 | 3,227 | 3,145 | 3,212 | 269,500 |
| 2025/05/01 | 3,160 | 3,204 | 3,149 | 3,183 | 190,700 |
| 2025/04/30 | 3,100 | 3,135 | 3,080 | 3,134 | 343,300 |
| 2025/04/28 | 3,051 | 3,102 | 3,048 | 3,090 | 376,200 |
| 2025/04/25 | 3,119 | 3,155 | 3,056 | 3,070 | 330,000 |
| 2025/04/24 | 3,183 | 3,193 | 3,104 | 3,122 | 549,200 |
| 2025/04/23 | 3,177 | 3,214 | 3,153 | 3,186 | 427,800 |
| 2025/04/22 | 3,111 | 3,169 | 3,104 | 3,169 | 361,800 |
| 2025/04/21 | 3,100 | 3,131 | 3,052 | 3,112 | 377,200 |
| 2025/04/18 | 3,084 | 3,137 | 3,067 | 3,137 | 325,600 |
| 2025/04/17 | 3,099 | 3,120 | 3,058 | 3,083 | 198,000 |
| 2025/04/16 | 3,115 | 3,115 | 3,029 | 3,075 | 181,000 |
| 2025/04/15 | 3,077 | 3,096 | 3,040 | 3,048 | 238,000 |
| 2025/04/14 | 3,081 | 3,125 | 3,075 | 3,090 | 264,900 |
| 2025/04/11 | 3,000 | 3,028 | 2,960 | 3,020 | 288,200 |
| 2025/04/10 | 3,077 | 3,091 | 2,993 | 3,070 | 343,200 |
| 2025/04/09 | 2,890 | 2,952 | 2,839 | 2,921 | 267,100 |
| 2025/04/08 | 2,907 | 2,987 | 2,882 | 2,972 | 392,800 |
| 2025/04/07 | 2,842 | 2,934 | 2,792 | 2,835 | 748,900 |
| 2025/04/04 | 3,020 | 3,108 | 2,994 | 3,062 | 712,100 |
| 2025/04/03 | 3,008 | 3,070 | 2,958 | 2,985 | 710,200 |
| 2025/04/02 | 3,004 | 3,020 | 2,936 | 2,958 | 363,000 |
| 2025/04/01 | 3,032 | 3,099 | 2,985 | 2,993 | 423,200 |
| 2025/03/31 | 2,920 | 3,121 | 2,918 | 3,062 | 1,002,900 |
| 2025/03/28 | 2,921 | 2,936 | 2,901 | 2,925 | 304,100 |
| 2025/03/27 | 2,901 | 2,931 | 2,893 | 2,921 | 408,500 |
| 2025/03/26 | 2,928 | 2,934 | 2,890 | 2,899 | 350,400 |
| 2025/03/25 | 3,000 | 3,020 | 2,916 | 2,932 | 556,200 |
| 2025/03/24 | 2,940 | 2,955 | 2,876 | 2,915 | 441,400 |
| 2025/03/21 | 2,969 | 3,000 | 2,919 | 2,925 | 481,600 |
| 2025/03/19 | 2,911 | 2,997 | 2,899 | 2,981 | 455,500 |
| 2025/03/18 | 2,850 | 2,914 | 2,820 | 2,899 | 335,500 |
| 2025/03/17 | 2,787 | 2,853 | 2,755 | 2,838 | 370,600 |
| 2025/03/14 | 2,776 | 2,821 | 2,767 | 2,789 | 249,300 |
| 2025/03/13 | 2,810 | 2,815 | 2,782 | 2,800 | 204,700 |
| 2025/03/12 | 2,711 | 2,862 | 2,711 | 2,818 | 655,400 |
| 2025/03/11 | 2,787 | 2,806 | 2,700 | 2,711 | 705,400 |
| 2025/03/10 | 2,825 | 2,846 | 2,812 | 2,817 | 453,400 |
| 2025/03/07 | 2,800 | 2,800 | 2,769 | 2,785 | 397,900 |
| 2025/03/06 | 2,791 | 2,835 | 2,786 | 2,828 | 375,700 |
| 2025/03/05 | 2,815 | 2,825 | 2,765 | 2,791 | 469,500 |
| 2025/03/04 | 2,778 | 2,797 | 2,752 | 2,785 | 575,900 |
| 2025/03/03 | 2,768 | 2,802 | 2,765 | 2,794 | 547,800 |
| 2025/02/28 | 2,668 | 2,784 | 2,663 | 2,723 | 1,060,900 |
| 2025/02/27 | 2,658 | 2,692 | 2,647 | 2,668 | 521,800 |
| 2025/02/26 | 2,650 | 2,669 | 2,596 | 2,631 | 453,400 |
| 2025/02/25 | 2,576 | 2,628 | 2,547 | 2,622 | 382,700 |
| 2025/02/21 | 2,577 | 2,599 | 2,560 | 2,574 | 521,100 |
| 2025/02/20 | 2,663 | 2,671 | 2,547 | 2,570 | 582,100 |
| 2025/02/19 | 2,701 | 2,720 | 2,628 | 2,655 | 352,200 |
| 2025/02/18 | 2,716 | 2,743 | 2,696 | 2,697 | 339,300 |
| 2025/02/17 | 2,729 | 2,758 | 2,695 | 2,727 | 537,200 |
| 2025/02/14 | 2,766 | 2,767 | 2,646 | 2,679 | 533,200 |
| 2025/02/13 | 2,650 | 2,764 | 2,646 | 2,733 | 975,800 |
| 2025/02/12 | 2,760 | 2,780 | 2,584 | 2,596 | 1,282,900 |
| 2025/02/10 | 3,030 | 3,045 | 2,752 | 2,756 | 1,759,100 |
| 2025/02/07 | 3,166 | 3,189 | 3,116 | 3,159 | 354,300 |
| 2025/02/06 | 3,196 | 3,226 | 3,196 | 3,196 | 176,800 |
| 2025/02/05 | 3,205 | 3,220 | 3,181 | 3,196 | 170,900 |
| 2025/02/04 | 3,299 | 3,300 | 3,195 | 3,212 | 319,900 |
| 2025/02/03 | 3,332 | 3,345 | 3,255 | 3,266 | 378,700 |
| 2025/01/31 | 3,377 | 3,383 | 3,349 | 3,373 | 257,600 |
| 2025/01/30 | 3,385 | 3,422 | 3,381 | 3,413 | 121,600 |
| 2025/01/29 | 3,404 | 3,416 | 3,386 | 3,396 | 92,500 |
| 2025/01/28 | 3,377 | 3,431 | 3,377 | 3,416 | 121,100 |
| 2025/01/27 | 3,425 | 3,430 | 3,378 | 3,385 | 203,100 |
| 2025/01/24 | 3,475 | 3,475 | 3,423 | 3,425 | 299,600 |
| 2025/01/23 | 3,395 | 3,428 | 3,358 | 3,407 | 320,400 |
| 2025/01/22 | 3,315 | 3,345 | 3,315 | 3,329 | 148,200 |
| 2025/01/21 | 3,335 | 3,340 | 3,275 | 3,295 | 139,300 |
| 2025/01/20 | 3,237 | 3,294 | 3,233 | 3,285 | 200,700 |
| 2025/01/17 | 3,255 | 3,255 | 3,181 | 3,220 | 216,000 |
| 2025/01/16 | 3,250 | 3,267 | 3,218 | 3,252 | 242,400 |
| 2025/01/15 | 3,325 | 3,340 | 3,264 | 3,277 | 215,000 |
| 2025/01/14 | 3,361 | 3,362 | 3,310 | 3,325 | 155,900 |
| 2025/01/10 | 3,443 | 3,443 | 3,358 | 3,371 | 224,200 |
| 2025/01/09 | 3,450 | 3,460 | 3,419 | 3,443 | 167,200 |
| 2025/01/08 | 3,429 | 3,438 | 3,384 | 3,421 | 242,400 |
| 2025/01/07 | 3,430 | 3,454 | 3,418 | 3,427 | 228,800 |
| 2025/01/06 | 3,550 | 3,554 | 3,434 | 3,434 | 251,100 |
| 2024/12/30 | 3,521 | 3,552 | 3,480 | 3,550 | 365,900 |
| 2024/12/27 | 3,510 | 3,530 | 3,475 | 3,526 | 289,500 |
| 2024/12/26 | 3,535 | 3,535 | 3,480 | 3,510 | 298,200 |
| 2024/12/25 | 3,568 | 3,568 | 3,472 | 3,527 | 331,000 |
| 2024/12/24 | 3,656 | 3,656 | 3,563 | 3,576 | 288,100 |
| 2024/12/23 | 3,641 | 3,670 | 3,611 | 3,670 | 187,800 |
| 2024/12/20 | 3,640 | 3,640 | 3,563 | 3,571 | 379,400 |
| 2024/12/19 | 3,578 | 3,650 | 3,565 | 3,615 | 177,200 |
| 2024/12/18 | 3,653 | 3,653 | 3,590 | 3,614 | 253,400 |
| 2024/12/17 | 3,700 | 3,722 | 3,662 | 3,668 | 235,900 |
| 2024/12/16 | 3,642 | 3,706 | 3,625 | 3,674 | 252,500 |
| 2024/12/13 | 3,619 | 3,652 | 3,602 | 3,640 | 300,800 |
| 2024/12/12 | 3,580 | 3,630 | 3,553 | 3,616 | 238,300 |
| 2024/12/11 | 3,517 | 3,592 | 3,514 | 3,556 | 300,100 |
| 2024/12/10 | 3,499 | 3,530 | 3,489 | 3,511 | 173,600 |
| 2024/12/09 | 3,460 | 3,486 | 3,442 | 3,463 | 160,500 |
| 2024/12/06 | 3,500 | 3,513 | 3,457 | 3,476 | 193,300 |
| 2024/12/05 | 3,580 | 3,588 | 3,465 | 3,500 | 240,800 |
| 2024/12/04 | 3,551 | 3,599 | 3,539 | 3,562 | 236,000 |
| 2024/12/03 | 3,533 | 3,580 | 3,531 | 3,571 | 159,200 |
| 2024/12/02 | 3,467 | 3,524 | 3,443 | 3,517 | 163,900 |
| 2024/11/29 | 3,519 | 3,527 | 3,457 | 3,509 | 243,400 |
| 2024/11/28 | 3,482 | 3,550 | 3,473 | 3,530 | 249,500 |
| 2024/11/27 | 3,570 | 3,573 | 3,452 | 3,475 | 287,000 |
| 2024/11/26 | 3,475 | 3,550 | 3,466 | 3,535 | 303,800 |
| 2024/11/25 | 3,535 | 3,550 | 3,464 | 3,479 | 419,900 |
| 2024/11/22 | 3,481 | 3,527 | 3,434 | 3,521 | 438,600 |
| 2024/11/21 | 3,488 | 3,588 | 3,437 | 3,534 | 712,300 |
| 2024/11/20 | 3,519 | 3,574 | 3,431 | 3,474 | 704,200 |
| 2024/11/19 | 3,452 | 3,530 | 3,452 | 3,501 | 557,000 |
| 2024/11/18 | 3,450 | 3,476 | 3,398 | 3,432 | 530,800 |
| 2024/11/15 | 3,336 | 3,467 | 3,303 | 3,425 | 1,006,200 |
| 2024/11/14 | 3,316 | 3,368 | 3,295 | 3,329 | 501,400 |
| 2024/11/13 | 3,215 | 3,368 | 3,215 | 3,283 | 857,000 |
| 2024/11/12 | 3,262 | 3,429 | 3,173 | 3,195 | 1,456,100 |
| 2024/11/11 | 3,140 | 3,189 | 3,010 | 3,064 | 614,500 |
| 2024/11/08 | 3,210 | 3,215 | 3,146 | 3,185 | 225,900 |
| 2024/11/07 | 3,179 | 3,211 | 3,159 | 3,210 | 234,400 |
| 2024/11/06 | 3,208 | 3,228 | 3,143 | 3,145 | 237,600 |
| 2024/11/05 | 3,211 | 3,215 | 3,180 | 3,180 | 188,100 |
| 2024/11/01 | 3,237 | 3,260 | 3,193 | 3,193 | 185,900 |
| 2024/10/31 | 3,300 | 3,311 | 3,256 | 3,295 | 305,200 |
| 2024/10/30 | 3,260 | 3,287 | 3,234 | 3,265 | 1,129,600 |
| 2024/10/29 | 3,173 | 3,297 | 3,160 | 3,255 | 282,800 |
| 2024/10/28 | 3,200 | 3,250 | 3,177 | 3,192 | 261,700 |
| 2024/10/25 | 3,208 | 3,239 | 3,164 | 3,192 | 373,900 |
| 2024/10/24 | 3,215 | 3,252 | 3,212 | 3,217 | 386,900 |
| 2024/10/23 | 3,194 | 3,229 | 3,171 | 3,214 | 378,100 |
| 2024/10/22 | 3,172 | 3,217 | 3,123 | 3,199 | 344,200 |
| 2024/10/21 | 3,162 | 3,217 | 3,156 | 3,176 | 331,700 |
| 2024/10/18 | 3,173 | 3,210 | 3,162 | 3,172 | 304,400 |
| 2024/10/17 | 3,137 | 3,204 | 3,135 | 3,152 | 371,200 |
| 2024/10/16 | 3,151 | 3,191 | 3,132 | 3,133 | 240,200 |
| 2024/10/15 | 3,159 | 3,190 | 3,150 | 3,179 | 279,900 |
| 2024/10/11 | 3,107 | 3,149 | 3,088 | 3,114 | 189,700 |
| 2024/10/10 | 3,131 | 3,133 | 3,097 | 3,110 | 189,300 |
| 2024/10/09 | 3,145 | 3,158 | 3,101 | 3,131 | 195,200 |
| 2024/10/08 | 3,116 | 3,158 | 3,100 | 3,116 | 183,800 |
| 2024/10/07 | 3,150 | 3,182 | 3,118 | 3,162 | 189,700 |
| 2024/10/04 | 3,079 | 3,143 | 3,077 | 3,135 | 170,600 |
| 2024/10/03 | 3,174 | 3,174 | 3,101 | 3,108 | 238,400 |
| 2024/10/02 | 3,162 | 3,175 | 3,112 | 3,123 | 141,100 |
| 2024/10/01 | 3,179 | 3,206 | 3,165 | 3,180 | 164,700 |
| 2024/09/30 | 3,168 | 3,231 | 3,159 | 3,171 | 206,400 |
| 2024/09/27 | 3,233 | 3,247 | 3,208 | 3,238 | 176,000 |
| 2024/09/26 | 3,216 | 3,263 | 3,180 | 3,257 | 430,300 |
| 2024/09/25 | 3,236 | 3,237 | 3,165 | 3,174 | 344,600 |
| 2024/09/24 | 3,290 | 3,290 | 3,254 | 3,273 | 313,400 |
| 2024/09/20 | 3,296 | 3,313 | 3,279 | 3,285 | 364,000 |
| 2024/09/19 | 3,344 | 3,373 | 3,277 | 3,303 | 329,200 |
| 2024/09/18 | 3,282 | 3,309 | 3,270 | 3,303 | 222,000 |
| 2024/09/17 | 3,285 | 3,347 | 3,266 | 3,347 | 247,100 |
| 2024/09/13 | 3,261 | 3,307 | 3,245 | 3,262 | 254,500 |
| 2024/09/12 | 3,320 | 3,320 | 3,275 | 3,300 | 296,000 |
| 2024/09/11 | 3,437 | 3,443 | 3,274 | 3,306 | 299,300 |
| 2024/09/10 | 3,379 | 3,454 | 3,373 | 3,439 | 504,500 |
| 2024/09/09 | 3,251 | 3,338 | 3,251 | 3,336 | 204,000 |
| 2024/09/06 | 3,265 | 3,298 | 3,255 | 3,262 | 166,300 |
| 2024/09/05 | 3,300 | 3,303 | 3,225 | 3,257 | 177,800 |
| 2024/09/04 | 3,280 | 3,350 | 3,280 | 3,290 | 339,700 |
| 2024/09/03 | 3,190 | 3,260 | 3,190 | 3,258 | 137,500 |
| 2024/09/02 | 3,205 | 3,229 | 3,179 | 3,181 | 131,100 |
| 2024/08/30 | 3,201 | 3,220 | 3,169 | 3,205 | 400,700 |
| 2024/08/29 | 3,314 | 3,372 | 3,226 | 3,234 | 608,500 |
| 2024/08/28 | 3,071 | 3,125 | 3,060 | 3,111 | 143,900 |
| 2024/08/27 | 3,115 | 3,115 | 3,062 | 3,093 | 177,700 |
| 2024/08/26 | 3,056 | 3,115 | 3,042 | 3,115 | 266,500 |
| 2024/08/23 | 3,058 | 3,071 | 3,018 | 3,057 | 103,600 |
| 2024/08/22 | 3,084 | 3,112 | 3,073 | 3,091 | 131,000 |
| 2024/08/21 | 3,115 | 3,137 | 3,062 | 3,079 | 140,800 |
| 2024/08/20 | 3,115 | 3,128 | 3,086 | 3,125 | 144,800 |
| 2024/08/19 | 3,144 | 3,163 | 3,107 | 3,117 | 169,400 |