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 |
|---|---|---|---|---|---|
| 2026/02/04 | 4,102 | 4,229 | 4,079 | 4,229 | 272,400 |
| 2026/02/03 | 4,009 | 4,099 | 3,997 | 4,093 | 259,000 |
| 2026/02/02 | 4,076 | 4,082 | 4,010 | 4,032 | 286,400 |
| 2026/01/30 | 3,991 | 4,057 | 3,985 | 4,022 | 320,500 |
| 2026/01/29 | 4,000 | 4,006 | 3,945 | 3,995 | 386,100 |
| 2026/01/28 | 4,137 | 4,157 | 4,010 | 4,022 | 344,500 |
| 2026/01/27 | 4,150 | 4,226 | 4,122 | 4,196 | 458,700 |
| 2026/01/26 | 4,075 | 4,113 | 4,051 | 4,097 | 232,500 |
| 2026/01/23 | 4,065 | 4,151 | 4,065 | 4,082 | 326,000 |
| 2026/01/22 | 4,042 | 4,093 | 4,017 | 4,064 | 211,400 |
| 2026/01/21 | 4,056 | 4,097 | 4,012 | 4,043 | 281,700 |
| 2026/01/20 | 4,000 | 4,077 | 3,988 | 4,051 | 251,500 |
| 2026/01/19 | 3,983 | 4,045 | 3,962 | 3,970 | 302,300 |
| 2026/01/16 | 3,911 | 3,965 | 3,880 | 3,951 | 194,800 |
| 2026/01/15 | 3,874 | 3,982 | 3,868 | 3,919 | 312,000 |
| 2026/01/14 | 3,805 | 3,831 | 3,787 | 3,816 | 240,200 |
| 2026/01/13 | 3,892 | 3,897 | 3,801 | 3,817 | 299,000 |
| 2026/01/09 | 3,941 | 3,946 | 3,850 | 3,871 | 172,100 |
| 2026/01/08 | 3,868 | 3,927 | 3,852 | 3,900 | 305,800 |
| 2026/01/07 | 3,844 | 3,875 | 3,806 | 3,863 | 327,900 |
| 2026/01/06 | 3,750 | 3,841 | 3,735 | 3,830 | 323,200 |
| 2026/01/05 | 3,660 | 3,736 | 3,660 | 3,715 | 257,000 |
| 2025/12/30 | 3,643 | 3,674 | 3,613 | 3,651 | 253,200 |
| 2025/12/29 | 3,633 | 3,650 | 3,600 | 3,626 | 141,300 |
| 2025/12/26 | 3,649 | 3,665 | 3,608 | 3,633 | 113,900 |
| 2025/12/25 | 3,622 | 3,626 | 3,576 | 3,625 | 90,500 |
| 2025/12/24 | 3,592 | 3,626 | 3,581 | 3,607 | 109,100 |
| 2025/12/23 | 3,577 | 3,619 | 3,570 | 3,592 | 89,700 |
| 2025/12/22 | 3,628 | 3,628 | 3,547 | 3,579 | 193,000 |
| 2025/12/19 | 3,605 | 3,664 | 3,599 | 3,637 | 290,200 |
| 2025/12/18 | 3,560 | 3,618 | 3,539 | 3,613 | 228,500 |
| 2025/12/17 | 3,589 | 3,589 | 3,530 | 3,540 | 171,300 |
| 2025/12/16 | 3,560 | 3,562 | 3,520 | 3,545 | 157,900 |
| 2025/12/15 | 3,499 | 3,568 | 3,487 | 3,548 | 239,800 |
| 2025/12/12 | 3,510 | 3,510 | 3,428 | 3,467 | 284,900 |
| 2025/12/11 | 3,534 | 3,534 | 3,432 | 3,466 | 169,500 |
| 2025/12/10 | 3,549 | 3,549 | 3,460 | 3,484 | 285,800 |
| 2025/12/09 | 3,548 | 3,567 | 3,494 | 3,518 | 152,800 |
| 2025/12/08 | 3,480 | 3,563 | 3,467 | 3,540 | 292,400 |
| 2025/12/05 | 3,495 | 3,520 | 3,420 | 3,472 | 265,200 |
| 2025/12/04 | 3,513 | 3,553 | 3,504 | 3,534 | 158,400 |
| 2025/12/03 | 3,533 | 3,549 | 3,488 | 3,530 | 193,000 |
| 2025/12/02 | 3,564 | 3,582 | 3,507 | 3,533 | 167,900 |
| 2025/12/01 | 3,639 | 3,639 | 3,507 | 3,555 | 231,100 |
| 2025/11/28 | 3,630 | 3,671 | 3,608 | 3,608 | 202,000 |
| 2025/11/27 | 3,580 | 3,627 | 3,540 | 3,627 | 325,400 |
| 2025/11/26 | 3,447 | 3,547 | 3,434 | 3,517 | 357,300 |
| 2025/11/25 | 3,456 | 3,471 | 3,420 | 3,422 | 276,200 |
| 2025/11/21 | 3,410 | 3,425 | 3,378 | 3,408 | 305,300 |
| 2025/11/20 | 3,381 | 3,416 | 3,358 | 3,383 | 296,000 |
| 2025/11/19 | 3,370 | 3,428 | 3,369 | 3,402 | 372,700 |
| 2025/11/18 | 3,484 | 3,502 | 3,370 | 3,370 | 371,500 |
| 2025/11/17 | 3,470 | 3,537 | 3,452 | 3,512 | 409,100 |
| 2025/11/14 | 3,390 | 3,465 | 3,368 | 3,445 | 505,400 |
| 2025/11/13 | 3,457 | 3,477 | 3,303 | 3,342 | 561,100 |
| 2025/11/12 | 3,600 | 3,672 | 3,440 | 3,447 | 1,235,800 |
| 2025/11/11 | 3,136 | 3,260 | 3,133 | 3,260 | 492,500 |
| 2025/11/10 | 3,195 | 3,197 | 3,167 | 3,167 | 201,900 |
| 2025/11/07 | 3,171 | 3,201 | 3,145 | 3,198 | 321,800 |
| 2025/11/06 | 3,156 | 3,189 | 3,137 | 3,171 | 252,900 |
| 2025/11/05 | 3,173 | 3,202 | 3,132 | 3,175 | 259,800 |
| 2025/11/04 | 3,191 | 3,203 | 3,167 | 3,167 | 277,600 |
| 2025/10/31 | 3,190 | 3,198 | 3,160 | 3,191 | 247,200 |
| 2025/10/30 | 3,162 | 3,194 | 3,149 | 3,159 | 249,900 |
| 2025/10/29 | 3,272 | 3,272 | 3,163 | 3,191 | 292,000 |
| 2025/10/28 | 3,295 | 3,303 | 3,263 | 3,270 | 216,800 |
| 2025/10/27 | 3,322 | 3,364 | 3,322 | 3,338 | 144,900 |
| 2025/10/24 | 3,291 | 3,316 | 3,270 | 3,314 | 216,200 |
| 2025/10/23 | 3,319 | 3,339 | 3,305 | 3,323 | 139,000 |
| 2025/10/22 | 3,296 | 3,351 | 3,292 | 3,332 | 255,800 |
| 2025/10/21 | 3,330 | 3,341 | 3,304 | 3,304 | 250,700 |
| 2025/10/20 | 3,332 | 3,335 | 3,286 | 3,321 | 205,800 |
| 2025/10/17 | 3,275 | 3,296 | 3,257 | 3,262 | 203,500 |
| 2025/10/16 | 3,330 | 3,345 | 3,242 | 3,252 | 261,200 |
| 2025/10/15 | 3,314 | 3,342 | 3,276 | 3,330 | 327,700 |
| 2025/10/14 | 3,334 | 3,344 | 3,256 | 3,275 | 317,100 |
| 2025/10/10 | 3,451 | 3,458 | 3,394 | 3,394 | 171,500 |
| 2025/10/09 | 3,509 | 3,515 | 3,436 | 3,458 | 280,200 |
| 2025/10/08 | 3,528 | 3,595 | 3,521 | 3,535 | 195,800 |
| 2025/10/07 | 3,510 | 3,510 | 3,475 | 3,506 | 205,000 |
| 2025/10/06 | 3,537 | 3,545 | 3,473 | 3,493 | 239,700 |
| 2025/10/03 | 3,529 | 3,572 | 3,509 | 3,515 | 169,700 |
| 2025/10/02 | 3,549 | 3,559 | 3,476 | 3,529 | 168,000 |
| 2025/10/01 | 3,580 | 3,580 | 3,517 | 3,549 | 172,700 |
| 2025/09/30 | 3,574 | 3,600 | 3,537 | 3,589 | 204,500 |
| 2025/09/29 | 3,598 | 3,614 | 3,555 | 3,563 | 194,100 |
| 2025/09/26 | 3,570 | 3,651 | 3,568 | 3,641 | 333,900 |
| 2025/09/25 | 3,541 | 3,579 | 3,522 | 3,559 | 235,600 |
| 2025/09/24 | 3,513 | 3,550 | 3,496 | 3,520 | 400,600 |
| 2025/09/22 | 3,514 | 3,544 | 3,486 | 3,525 | 218,000 |
| 2025/09/19 | 3,518 | 3,553 | 3,506 | 3,520 | 251,300 |
| 2025/09/18 | 3,595 | 3,595 | 3,520 | 3,537 | 177,400 |
| 2025/09/17 | 3,545 | 3,571 | 3,526 | 3,527 | 126,500 |
| 2025/09/16 | 3,545 | 3,594 | 3,523 | 3,571 | 180,500 |
| 2025/09/12 | 3,609 | 3,627 | 3,573 | 3,577 | 209,800 |
| 2025/09/11 | 3,540 | 3,620 | 3,524 | 3,604 | 215,700 |
| 2025/09/10 | 3,618 | 3,618 | 3,552 | 3,568 | 207,100 |
| 2025/09/09 | 3,650 | 3,658 | 3,595 | 3,617 | 269,500 |
| 2025/09/08 | 3,679 | 3,694 | 3,653 | 3,677 | 117,500 |
| 2025/09/05 | 3,679 | 3,679 | 3,626 | 3,655 | 209,700 |
| 2025/09/04 | 3,660 | 3,679 | 3,616 | 3,666 | 238,400 |
| 2025/09/03 | 3,666 | 3,692 | 3,637 | 3,655 | 252,300 |
| 2025/09/02 | 3,690 | 3,727 | 3,668 | 3,678 | 263,600 |
| 2025/09/01 | 3,684 | 3,743 | 3,666 | 3,690 | 315,300 |
| 2025/08/29 | 3,678 | 3,706 | 3,644 | 3,654 | 444,300 |
| 2025/08/28 | 3,655 | 3,748 | 3,624 | 3,748 | 1,241,300 |
| 2025/08/27 | 3,432 | 3,478 | 3,425 | 3,445 | 427,900 |
| 2025/08/26 | 3,455 | 3,463 | 3,381 | 3,398 | 601,600 |
| 2025/08/25 | 3,542 | 3,542 | 3,463 | 3,522 | 470,400 |
| 2025/08/22 | 3,550 | 3,567 | 3,505 | 3,551 | 280,500 |
| 2025/08/21 | 3,545 | 3,571 | 3,520 | 3,560 | 219,500 |
| 2025/08/20 | 3,506 | 3,565 | 3,500 | 3,549 | 252,700 |
| 2025/08/19 | 3,510 | 3,520 | 3,455 | 3,509 | 344,100 |
| 2025/08/18 | 3,490 | 3,527 | 3,440 | 3,471 | 321,700 |
| 2025/08/15 | 3,467 | 3,485 | 3,419 | 3,477 | 332,800 |
| 2025/08/14 | 3,395 | 3,474 | 3,383 | 3,468 | 568,200 |
| 2025/08/13 | 3,430 | 3,456 | 3,325 | 3,392 | 1,456,400 |
| 2025/08/12 | 3,212 | 3,302 | 3,191 | 3,302 | 998,500 |
| 2025/08/08 | 2,845 | 2,853 | 2,797 | 2,802 | 403,900 |
| 2025/08/07 | 2,875 | 2,910 | 2,841 | 2,845 | 340,400 |
| 2025/08/06 | 2,806 | 2,838 | 2,795 | 2,838 | 217,200 |
| 2025/08/05 | 2,802 | 2,825 | 2,795 | 2,800 | 202,400 |
| 2025/08/04 | 2,800 | 2,824 | 2,792 | 2,816 | 344,700 |
| 2025/08/01 | 2,853 | 2,864 | 2,832 | 2,832 | 187,000 |
| 2025/07/31 | 2,870 | 2,873 | 2,843 | 2,853 | 146,500 |
| 2025/07/30 | 2,840 | 2,850 | 2,813 | 2,850 | 251,100 |
| 2025/07/29 | 2,842 | 2,851 | 2,822 | 2,840 | 242,800 |
| 2025/07/28 | 2,826 | 2,879 | 2,823 | 2,856 | 272,000 |
| 2025/07/25 | 2,850 | 2,857 | 2,824 | 2,832 | 190,900 |
| 2025/07/24 | 2,827 | 2,858 | 2,822 | 2,858 | 175,700 |
| 2025/07/23 | 2,844 | 2,859 | 2,807 | 2,833 | 283,000 |
| 2025/07/22 | 2,886 | 2,934 | 2,805 | 2,831 | 400,700 |
| 2025/07/18 | 2,910 | 2,938 | 2,889 | 2,890 | 313,900 |
| 2025/07/17 | 2,842 | 2,923 | 2,837 | 2,923 | 394,200 |
| 2025/07/16 | 2,788 | 2,845 | 2,786 | 2,842 | 343,600 |
| 2025/07/15 | 2,781 | 2,790 | 2,757 | 2,773 | 187,800 |
| 2025/07/14 | 2,751 | 2,795 | 2,732 | 2,776 | 276,700 |
| 2025/07/11 | 2,752 | 2,764 | 2,718 | 2,722 | 212,600 |
| 2025/07/10 | 2,770 | 2,770 | 2,717 | 2,736 | 262,900 |
| 2025/07/09 | 2,768 | 2,769 | 2,746 | 2,752 | 199,600 |
| 2025/07/08 | 2,793 | 2,800 | 2,748 | 2,761 | 245,300 |
| 2025/07/07 | 2,794 | 2,807 | 2,768 | 2,777 | 237,200 |
| 2025/07/04 | 2,791 | 2,803 | 2,768 | 2,794 | 214,300 |
| 2025/07/03 | 2,800 | 2,808 | 2,772 | 2,805 | 208,600 |
| 2025/07/02 | 2,791 | 2,812 | 2,784 | 2,810 | 304,800 |
| 2025/07/01 | 2,836 | 2,862 | 2,772 | 2,776 | 370,500 |
| 2025/06/30 | 2,843 | 2,853 | 2,821 | 2,825 | 268,300 |
| 2025/06/27 | 2,831 | 2,839 | 2,782 | 2,839 | 398,000 |
| 2025/06/26 | 2,819 | 2,846 | 2,809 | 2,826 | 342,600 |
| 2025/06/25 | 2,813 | 2,851 | 2,799 | 2,851 | 411,100 |
| 2025/06/24 | 2,832 | 2,838 | 2,782 | 2,834 | 435,900 |
| 2025/06/23 | 2,822 | 2,856 | 2,810 | 2,828 | 206,800 |
| 2025/06/20 | 2,870 | 2,880 | 2,833 | 2,869 | 304,800 |
| 2025/06/19 | 2,846 | 2,872 | 2,842 | 2,872 | 243,800 |
| 2025/06/18 | 2,829 | 2,885 | 2,816 | 2,879 | 229,400 |
| 2025/06/17 | 2,823 | 2,858 | 2,816 | 2,854 | 258,300 |
| 2025/06/16 | 2,850 | 2,880 | 2,825 | 2,853 | 220,900 |
| 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 |