不二製油グループ本社(2607)の株価時系列情報
不二製油グループ本社(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,106 | 3,108 | 3,062 | 3,078 | 161,700 |
| 2024/07/25 | 3,126 | 3,145 | 3,093 | 3,106 | 190,900 |
| 2024/07/24 | 3,143 | 3,181 | 3,115 | 3,117 | 181,600 |
| 2024/07/23 | 3,155 | 3,211 | 3,135 | 3,135 | 178,900 |
| 2024/07/22 | 3,160 | 3,188 | 3,137 | 3,137 | 231,700 |
| 2024/07/19 | 3,150 | 3,161 | 3,113 | 3,147 | 216,900 |
| 2024/07/18 | 3,100 | 3,164 | 3,088 | 3,135 | 218,400 |
| 2024/07/17 | 3,067 | 3,109 | 3,023 | 3,100 | 270,800 |
| 2024/07/16 | 3,085 | 3,100 | 3,033 | 3,056 | 275,500 |
| 2024/07/12 | 3,049 | 3,159 | 3,047 | 3,155 | 595,000 |
| 2024/07/11 | 3,045 | 3,106 | 3,043 | 3,043 | 508,100 |
| 2024/07/10 | 2,940 | 3,012 | 2,939 | 3,012 | 633,900 |
| 2024/07/09 | 2,900 | 2,917 | 2,897 | 2,910 | 291,000 |
| 2024/07/08 | 2,849 | 2,907 | 2,837 | 2,900 | 437,600 |
| 2024/07/05 | 2,800 | 2,851 | 2,795 | 2,826 | 377,000 |
| 2024/07/04 | 2,784 | 2,800 | 2,756 | 2,776 | 232,600 |
| 2024/07/03 | 2,751 | 2,808 | 2,737 | 2,778 | 289,000 |
| 2024/07/02 | 2,763 | 2,794 | 2,747 | 2,767 | 219,700 |
| 2024/07/01 | 2,810 | 2,810 | 2,743 | 2,772 | 411,200 |
| 2024/06/28 | 2,817 | 2,840 | 2,790 | 2,811 | 348,500 |
| 2024/06/27 | 2,806 | 2,855 | 2,766 | 2,831 | 334,500 |
| 2024/06/26 | 2,898 | 2,900 | 2,811 | 2,832 | 462,500 |
| 2024/06/25 | 2,900 | 2,919 | 2,880 | 2,908 | 230,700 |
| 2024/06/24 | 2,871 | 2,912 | 2,871 | 2,899 | 319,600 |
| 2024/06/21 | 2,925 | 2,959 | 2,907 | 2,911 | 358,000 |
| 2024/06/20 | 2,884 | 2,927 | 2,855 | 2,892 | 352,600 |
| 2024/06/19 | 2,911 | 2,973 | 2,880 | 2,905 | 744,100 |
| 2024/06/18 | 2,849 | 2,872 | 2,792 | 2,819 | 412,100 |
| 2024/06/17 | 2,752 | 2,845 | 2,752 | 2,833 | 850,200 |
| 2024/06/14 | 2,579 | 2,784 | 2,535 | 2,760 | 897,200 |
| 2024/06/13 | 2,536 | 2,541 | 2,506 | 2,532 | 143,700 |
| 2024/06/12 | 2,519 | 2,538 | 2,492 | 2,511 | 109,200 |
| 2024/06/11 | 2,543 | 2,572 | 2,506 | 2,509 | 187,600 |
| 2024/06/10 | 2,520 | 2,545 | 2,512 | 2,541 | 124,800 |
| 2024/06/07 | 2,511 | 2,527 | 2,504 | 2,525 | 94,200 |
| 2024/06/06 | 2,495 | 2,527 | 2,476 | 2,511 | 161,300 |
| 2024/06/05 | 2,507 | 2,525 | 2,480 | 2,505 | 140,800 |
| 2024/06/04 | 2,520 | 2,526 | 2,488 | 2,499 | 127,500 |
| 2024/06/03 | 2,478 | 2,530 | 2,478 | 2,529 | 272,400 |
| 2024/05/31 | 2,423 | 2,474 | 2,420 | 2,472 | 234,700 |
| 2024/05/30 | 2,426 | 2,432 | 2,391 | 2,413 | 196,100 |
| 2024/05/29 | 2,405 | 2,440 | 2,386 | 2,427 | 265,700 |
| 2024/05/28 | 2,381 | 2,397 | 2,367 | 2,386 | 168,700 |
| 2024/05/27 | 2,388 | 2,400 | 2,369 | 2,400 | 97,400 |
| 2024/05/24 | 2,347 | 2,389 | 2,334 | 2,388 | 197,700 |
| 2024/05/23 | 2,322 | 2,358 | 2,313 | 2,357 | 155,000 |
| 2024/05/22 | 2,342 | 2,367 | 2,323 | 2,323 | 106,700 |
| 2024/05/21 | 2,347 | 2,367 | 2,337 | 2,349 | 124,300 |
| 2024/05/20 | 2,346 | 2,380 | 2,345 | 2,356 | 147,400 |
| 2024/05/17 | 2,315 | 2,358 | 2,311 | 2,352 | 227,400 |
| 2024/05/16 | 2,365 | 2,380 | 2,302 | 2,315 | 214,800 |
| 2024/05/15 | 2,396 | 2,409 | 2,381 | 2,391 | 183,600 |
| 2024/05/14 | 2,394 | 2,430 | 2,389 | 2,395 | 127,600 |
| 2024/05/13 | 2,400 | 2,434 | 2,365 | 2,411 | 284,300 |
| 2024/05/10 | 2,404 | 2,425 | 2,335 | 2,393 | 511,600 |
| 2024/05/09 | 2,336 | 2,356 | 2,322 | 2,354 | 237,000 |
| 2024/05/08 | 2,345 | 2,354 | 2,315 | 2,327 | 163,100 |
| 2024/05/07 | 2,327 | 2,347 | 2,323 | 2,335 | 130,300 |
| 2024/05/02 | 2,349 | 2,371 | 2,347 | 2,370 | 148,700 |
| 2024/05/01 | 2,320 | 2,359 | 2,301 | 2,357 | 206,800 |
| 2024/04/30 | 2,340 | 2,379 | 2,298 | 2,321 | 207,500 |
| 2024/04/26 | 2,290 | 2,314 | 2,254 | 2,303 | 162,000 |
| 2024/04/25 | 2,341 | 2,341 | 2,296 | 2,298 | 191,400 |
| 2024/04/24 | 2,318 | 2,318 | 2,287 | 2,302 | 188,200 |
| 2024/04/23 | 2,320 | 2,339 | 2,308 | 2,333 | 197,000 |
| 2024/04/22 | 2,295 | 2,336 | 2,290 | 2,330 | 144,300 |
| 2024/04/19 | 2,301 | 2,317 | 2,226 | 2,268 | 215,700 |
| 2024/04/18 | 2,310 | 2,323 | 2,298 | 2,309 | 147,300 |
| 2024/04/17 | 2,327 | 2,327 | 2,290 | 2,298 | 199,400 |
| 2024/04/16 | 2,355 | 2,359 | 2,326 | 2,333 | 116,700 |
| 2024/04/15 | 2,356 | 2,379 | 2,350 | 2,373 | 89,300 |
| 2024/04/12 | 2,385 | 2,385 | 2,357 | 2,362 | 126,900 |
| 2024/04/11 | 2,365 | 2,388 | 2,349 | 2,377 | 147,400 |
| 2024/04/10 | 2,362 | 2,379 | 2,357 | 2,378 | 75,800 |
| 2024/04/09 | 2,369 | 2,372 | 2,347 | 2,364 | 78,700 |
| 2024/04/08 | 2,367 | 2,375 | 2,348 | 2,360 | 79,600 |
| 2024/04/05 | 2,334 | 2,372 | 2,314 | 2,365 | 169,600 |
| 2024/04/04 | 2,371 | 2,385 | 2,354 | 2,357 | 168,500 |
| 2024/04/03 | 2,329 | 2,367 | 2,323 | 2,360 | 273,700 |
| 2024/04/02 | 2,392 | 2,395 | 2,330 | 2,332 | 274,800 |
| 2024/04/01 | 2,422 | 2,423 | 2,376 | 2,400 | 259,200 |
| 2024/03/29 | 2,369 | 2,411 | 2,368 | 2,391 | 444,300 |
| 2024/03/28 | 2,461 | 2,472 | 2,362 | 2,368 | 814,100 |
| 2024/03/27 | 2,614 | 2,630 | 2,585 | 2,606 | 438,900 |
| 2024/03/26 | 2,585 | 2,632 | 2,570 | 2,607 | 474,400 |
| 2024/03/25 | 2,525 | 2,635 | 2,509 | 2,622 | 735,700 |
| 2024/03/22 | 2,467 | 2,497 | 2,446 | 2,496 | 154,600 |
| 2024/03/21 | 2,470 | 2,480 | 2,441 | 2,460 | 207,300 |
| 2024/03/19 | 2,469 | 2,486 | 2,458 | 2,477 | 116,800 |
| 2024/03/18 | 2,460 | 2,482 | 2,439 | 2,475 | 205,900 |
| 2024/03/15 | 2,419 | 2,464 | 2,406 | 2,460 | 243,300 |
| 2024/03/14 | 2,408 | 2,446 | 2,408 | 2,443 | 200,400 |
| 2024/03/13 | 2,434 | 2,447 | 2,390 | 2,410 | 279,100 |
| 2024/03/12 | 2,343 | 2,407 | 2,333 | 2,399 | 272,100 |
| 2024/03/11 | 2,352 | 2,368 | 2,322 | 2,346 | 238,100 |
| 2024/03/08 | 2,332 | 2,363 | 2,321 | 2,353 | 258,800 |
| 2024/03/07 | 2,361 | 2,380 | 2,348 | 2,370 | 220,900 |
| 2024/03/06 | 2,380 | 2,385 | 2,360 | 2,361 | 251,100 |
| 2024/03/05 | 2,365 | 2,394 | 2,348 | 2,378 | 225,200 |
| 2024/03/04 | 2,478 | 2,478 | 2,391 | 2,395 | 241,500 |
| 2024/03/01 | 2,473 | 2,487 | 2,443 | 2,486 | 239,400 |
| 2024/02/29 | 2,475 | 2,520 | 2,473 | 2,504 | 294,200 |
| 2024/02/28 | 2,410 | 2,475 | 2,410 | 2,462 | 218,000 |
| 2024/02/27 | 2,438 | 2,449 | 2,410 | 2,420 | 145,300 |
| 2024/02/26 | 2,428 | 2,440 | 2,401 | 2,438 | 204,600 |
| 2024/02/22 | 2,380 | 2,421 | 2,373 | 2,418 | 184,600 |
| 2024/02/21 | 2,389 | 2,407 | 2,350 | 2,366 | 165,000 |
| 2024/02/20 | 2,397 | 2,410 | 2,361 | 2,383 | 199,200 |
| 2024/02/19 | 2,398 | 2,413 | 2,380 | 2,399 | 121,200 |
| 2024/02/16 | 2,389 | 2,416 | 2,365 | 2,404 | 198,800 |
| 2024/02/15 | 2,399 | 2,417 | 2,368 | 2,380 | 159,800 |
| 2024/02/14 | 2,414 | 2,426 | 2,379 | 2,404 | 221,300 |
| 2024/02/13 | 2,419 | 2,440 | 2,380 | 2,431 | 289,100 |
| 2024/02/09 | 2,326 | 2,409 | 2,321 | 2,398 | 544,500 |
| 2024/02/08 | 2,371 | 2,371 | 2,321 | 2,321 | 236,900 |
| 2024/02/07 | 2,387 | 2,394 | 2,355 | 2,358 | 192,700 |
| 2024/02/06 | 2,350 | 2,381 | 2,330 | 2,371 | 316,000 |
| 2024/02/05 | 2,357 | 2,382 | 2,343 | 2,365 | 262,800 |
| 2024/02/02 | 2,430 | 2,434 | 2,339 | 2,359 | 362,700 |
| 2024/02/01 | 2,380 | 2,413 | 2,372 | 2,409 | 386,000 |
| 2024/01/31 | 2,340 | 2,380 | 2,332 | 2,373 | 261,200 |
| 2024/01/30 | 2,342 | 2,368 | 2,342 | 2,344 | 429,900 |
| 2024/01/29 | 2,314 | 2,337 | 2,300 | 2,324 | 397,900 |
| 2024/01/26 | 2,300 | 2,317 | 2,269 | 2,289 | 572,200 |
| 2024/01/25 | 2,250 | 2,305 | 2,244 | 2,281 | 1,216,400 |
| 2024/01/24 | 2,252 | 2,294 | 2,240 | 2,240 | 1,948,100 |
| 2024/01/23 | 2,467 | 2,504 | 2,466 | 2,502 | 171,200 |
| 2024/01/22 | 2,460 | 2,475 | 2,454 | 2,467 | 103,200 |
| 2024/01/19 | 2,457 | 2,461 | 2,442 | 2,453 | 152,200 |
| 2024/01/18 | 2,459 | 2,461 | 2,443 | 2,457 | 193,700 |
| 2024/01/17 | 2,481 | 2,495 | 2,456 | 2,459 | 139,200 |
| 2024/01/16 | 2,499 | 2,509 | 2,467 | 2,467 | 100,100 |
| 2024/01/15 | 2,482 | 2,499 | 2,460 | 2,499 | 101,500 |
| 2024/01/12 | 2,499 | 2,509 | 2,480 | 2,483 | 125,200 |
| 2024/01/11 | 2,515 | 2,520 | 2,497 | 2,497 | 151,700 |
| 2024/01/10 | 2,500 | 2,517 | 2,487 | 2,508 | 181,700 |
| 2024/01/09 | 2,483 | 2,497 | 2,469 | 2,491 | 190,700 |
| 2024/01/05 | 2,470 | 2,491 | 2,459 | 2,481 | 236,700 |
| 2024/01/04 | 2,430 | 2,462 | 2,412 | 2,456 | 188,000 |
| 2023/12/29 | 2,410 | 2,432 | 2,403 | 2,428 | 199,100 |
| 2023/12/28 | 2,339 | 2,412 | 2,339 | 2,402 | 274,300 |
| 2023/12/27 | 2,300 | 2,337 | 2,297 | 2,337 | 158,300 |
| 2023/12/26 | 2,307 | 2,307 | 2,279 | 2,297 | 126,700 |
| 2023/12/25 | 2,318 | 2,325 | 2,283 | 2,305 | 133,200 |
| 2023/12/22 | 2,284 | 2,295 | 2,271 | 2,285 | 173,700 |
| 2023/12/21 | 2,312 | 2,315 | 2,275 | 2,275 | 191,300 |
| 2023/12/20 | 2,340 | 2,355 | 2,315 | 2,315 | 185,500 |
| 2023/12/19 | 2,328 | 2,329 | 2,308 | 2,329 | 190,300 |
| 2023/12/18 | 2,355 | 2,355 | 2,313 | 2,317 | 239,300 |
| 2023/12/15 | 2,405 | 2,432 | 2,351 | 2,360 | 225,100 |
| 2023/12/14 | 2,440 | 2,470 | 2,436 | 2,440 | 342,000 |
| 2023/12/13 | 2,400 | 2,425 | 2,382 | 2,414 | 254,400 |
| 2023/12/12 | 2,454 | 2,456 | 2,401 | 2,401 | 431,400 |
| 2023/12/11 | 2,368 | 2,373 | 2,329 | 2,366 | 179,000 |
| 2023/12/08 | 2,378 | 2,380 | 2,335 | 2,346 | 211,400 |
| 2023/12/07 | 2,411 | 2,419 | 2,385 | 2,394 | 79,900 |
| 2023/12/06 | 2,397 | 2,423 | 2,388 | 2,419 | 149,000 |
| 2023/12/05 | 2,380 | 2,417 | 2,380 | 2,398 | 317,800 |
| 2023/12/04 | 2,363 | 2,392 | 2,354 | 2,378 | 287,900 |
| 2023/12/01 | 2,322 | 2,358 | 2,319 | 2,355 | 229,900 |
| 2023/11/30 | 2,335 | 2,347 | 2,314 | 2,322 | 207,300 |
| 2023/11/29 | 2,405 | 2,411 | 2,346 | 2,346 | 183,900 |
| 2023/11/28 | 2,404 | 2,416 | 2,386 | 2,403 | 162,900 |
| 2023/11/27 | 2,420 | 2,420 | 2,375 | 2,401 | 110,800 |
| 2023/11/24 | 2,418 | 2,420 | 2,404 | 2,415 | 113,600 |
| 2023/11/22 | 2,375 | 2,415 | 2,375 | 2,407 | 124,600 |
| 2023/11/21 | 2,426 | 2,433 | 2,373 | 2,374 | 228,200 |
| 2023/11/20 | 2,450 | 2,451 | 2,417 | 2,426 | 201,600 |
| 2023/11/17 | 2,405 | 2,465 | 2,405 | 2,463 | 233,100 |
| 2023/11/16 | 2,379 | 2,413 | 2,376 | 2,404 | 215,900 |
| 2023/11/15 | 2,374 | 2,392 | 2,364 | 2,387 | 199,700 |
| 2023/11/14 | 2,422 | 2,422 | 2,372 | 2,373 | 183,600 |
| 2023/11/13 | 2,426 | 2,431 | 2,405 | 2,418 | 138,700 |
| 2023/11/10 | 2,389 | 2,432 | 2,387 | 2,425 | 238,600 |
| 2023/11/09 | 2,357 | 2,402 | 2,341 | 2,396 | 246,000 |
| 2023/11/08 | 2,393 | 2,420 | 2,264 | 2,356 | 830,400 |
| 2023/11/07 | 2,365 | 2,385 | 2,347 | 2,350 | 348,700 |
| 2023/11/06 | 2,423 | 2,424 | 2,362 | 2,377 | 418,700 |
| 2023/11/02 | 2,423 | 2,433 | 2,364 | 2,389 | 382,300 |
| 2023/11/01 | 2,353 | 2,408 | 2,353 | 2,405 | 399,800 |
| 2023/10/31 | 2,310 | 2,392 | 2,306 | 2,391 | 366,300 |
| 2023/10/30 | 2,298 | 2,309 | 2,285 | 2,305 | 221,000 |
| 2023/10/27 | 2,297 | 2,331 | 2,279 | 2,326 | 176,000 |
| 2023/10/26 | 2,280 | 2,311 | 2,276 | 2,297 | 279,200 |
| 2023/10/25 | 2,260 | 2,274 | 2,241 | 2,255 | 124,600 |
| 2023/10/24 | 2,240 | 2,251 | 2,205 | 2,244 | 117,100 |
| 2023/10/23 | 2,248 | 2,259 | 2,241 | 2,245 | 127,200 |
| 2023/10/20 | 2,215 | 2,249 | 2,210 | 2,233 | 108,600 |
| 2023/10/19 | 2,178 | 2,234 | 2,178 | 2,222 | 93,900 |
| 2023/10/18 | 2,205 | 2,209 | 2,168 | 2,197 | 102,200 |
| 2023/10/17 | 2,203 | 2,214 | 2,187 | 2,203 | 142,300 |
| 2023/10/16 | 2,204 | 2,223 | 2,166 | 2,178 | 149,100 |
| 2023/10/13 | 2,227 | 2,227 | 2,208 | 2,219 | 122,100 |
| 2023/10/12 | 2,272 | 2,272 | 2,229 | 2,234 | 123,200 |
| 2023/10/11 | 2,292 | 2,294 | 2,267 | 2,276 | 175,100 |
| 2023/10/10 | 2,320 | 2,325 | 2,297 | 2,309 | 138,500 |
| 2023/10/06 | 2,288 | 2,327 | 2,288 | 2,297 | 329,600 |
| 2023/10/05 | 2,227 | 2,294 | 2,208 | 2,288 | 336,700 |
| 2023/10/04 | 2,212 | 2,227 | 2,161 | 2,177 | 273,900 |
| 2023/10/03 | 2,247 | 2,257 | 2,222 | 2,233 | 164,500 |