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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,120 | 1,130 | 1,100 | 1,100 | 75,000 |
| 1991/12/27 | 1,100 | 1,100 | 1,080 | 1,100 | 179,000 |
| 1991/12/26 | 1,140 | 1,140 | 1,090 | 1,090 | 292,000 |
| 1991/12/25 | 1,120 | 1,150 | 1,120 | 1,150 | 74,000 |
| 1991/12/24 | 1,150 | 1,160 | 1,110 | 1,140 | 398,000 |
| 1991/12/20 | 1,170 | 1,180 | 1,150 | 1,150 | 257,000 |
| 1991/12/19 | 1,210 | 1,210 | 1,170 | 1,170 | 299,000 |
| 1991/12/18 | 1,230 | 1,240 | 1,210 | 1,210 | 151,000 |
| 1991/12/17 | 1,260 | 1,270 | 1,230 | 1,230 | 568,000 |
| 1991/12/16 | 1,260 | 1,300 | 1,250 | 1,270 | 1,695,000 |
| 1991/12/13 | 1,220 | 1,270 | 1,200 | 1,270 | 1,185,000 |
| 1991/12/12 | 1,200 | 1,210 | 1,180 | 1,200 | 443,000 |
| 1991/12/11 | 1,150 | 1,190 | 1,120 | 1,190 | 662,000 |
| 1991/12/10 | 1,210 | 1,220 | 1,160 | 1,170 | 531,000 |
| 1991/12/09 | 1,220 | 1,240 | 1,220 | 1,230 | 1,244,000 |
| 1991/12/06 | 1,180 | 1,240 | 1,180 | 1,200 | 2,772,000 |
| 1991/12/05 | 1,180 | 1,180 | 1,160 | 1,180 | 289,000 |
| 1991/12/04 | 1,150 | 1,180 | 1,140 | 1,180 | 223,000 |
| 1991/12/03 | 1,130 | 1,150 | 1,110 | 1,150 | 166,000 |
| 1991/12/02 | 1,160 | 1,170 | 1,110 | 1,140 | 231,000 |
| 1991/11/29 | 1,140 | 1,170 | 1,140 | 1,170 | 375,000 |
| 1991/11/28 | 1,130 | 1,140 | 1,110 | 1,140 | 227,000 |
| 1991/11/27 | 1,170 | 1,170 | 1,150 | 1,150 | 237,000 |
| 1991/11/26 | 1,150 | 1,170 | 1,140 | 1,160 | 389,000 |
| 1991/11/25 | 1,140 | 1,160 | 1,140 | 1,150 | 392,000 |
| 1991/11/22 | 1,130 | 1,150 | 1,100 | 1,130 | 204,000 |
| 1991/11/21 | 1,100 | 1,120 | 1,100 | 1,110 | 114,000 |
| 1991/11/20 | 1,090 | 1,100 | 1,090 | 1,090 | 57,000 |
| 1991/11/19 | 1,100 | 1,110 | 1,090 | 1,090 | 72,000 |
| 1991/11/18 | 1,100 | 1,120 | 1,090 | 1,090 | 250,000 |
| 1991/11/15 | 1,130 | 1,150 | 1,130 | 1,140 | 316,000 |
| 1991/11/14 | 1,140 | 1,140 | 1,110 | 1,130 | 273,000 |
| 1991/11/13 | 1,090 | 1,120 | 1,080 | 1,120 | 218,000 |
| 1991/11/12 | 1,070 | 1,080 | 1,070 | 1,080 | 49,000 |
| 1991/11/11 | 1,080 | 1,080 | 1,070 | 1,070 | 266,000 |
| 1991/11/08 | 1,090 | 1,110 | 1,080 | 1,080 | 78,000 |
| 1991/11/07 | 1,080 | 1,090 | 1,080 | 1,080 | 105,000 |
| 1991/11/06 | 1,090 | 1,100 | 1,080 | 1,090 | 40,000 |
| 1991/11/05 | 1,080 | 1,100 | 1,080 | 1,100 | 39,000 |
| 1991/11/01 | 1,100 | 1,100 | 1,080 | 1,080 | 60,000 |
| 1991/10/31 | 1,120 | 1,120 | 1,080 | 1,080 | 61,000 |
| 1991/10/30 | 1,110 | 1,130 | 1,110 | 1,110 | 139,000 |
| 1991/10/29 | 1,130 | 1,130 | 1,100 | 1,110 | 93,000 |
| 1991/10/28 | 1,120 | 1,140 | 1,110 | 1,110 | 109,000 |
| 1991/10/25 | 1,130 | 1,130 | 1,120 | 1,120 | 54,000 |
| 1991/10/24 | 1,140 | 1,160 | 1,130 | 1,130 | 237,000 |
| 1991/10/23 | 1,130 | 1,150 | 1,120 | 1,140 | 248,000 |
| 1991/10/22 | 1,120 | 1,140 | 1,120 | 1,140 | 112,000 |
| 1991/10/21 | 1,130 | 1,160 | 1,130 | 1,140 | 146,000 |
| 1991/10/18 | 1,130 | 1,140 | 1,130 | 1,130 | 123,000 |
| 1991/10/17 | 1,150 | 1,170 | 1,130 | 1,130 | 484,000 |
| 1991/10/16 | 1,130 | 1,130 | 1,110 | 1,130 | 108,000 |
| 1991/10/15 | 1,070 | 1,120 | 1,070 | 1,120 | 99,000 |
| 1991/10/14 | 1,060 | 1,070 | 1,060 | 1,060 | 166,000 |
| 1991/10/11 | 1,090 | 1,090 | 1,060 | 1,070 | 124,000 |
| 1991/10/09 | 1,100 | 1,110 | 1,090 | 1,090 | 113,000 |
| 1991/10/08 | 1,100 | 1,120 | 1,100 | 1,100 | 129,000 |
| 1991/10/07 | 1,120 | 1,140 | 1,120 | 1,120 | 83,000 |
| 1991/10/04 | 1,160 | 1,170 | 1,150 | 1,160 | 302,000 |
| 1991/10/03 | 1,160 | 1,200 | 1,140 | 1,160 | 1,170,000 |
| 1991/10/02 | 1,150 | 1,180 | 1,130 | 1,140 | 532,000 |
| 1991/10/01 | 1,120 | 1,140 | 1,100 | 1,140 | 387,000 |
| 1991/09/30 | 1,100 | 1,100 | 1,080 | 1,100 | 97,000 |
| 1991/09/27 | 1,050 | 1,110 | 1,050 | 1,100 | 323,000 |
| 1991/09/26 | 1,020 | 1,050 | 1,020 | 1,050 | 83,000 |
| 1991/09/25 | 1,020 | 1,030 | 1,010 | 1,010 | 23,000 |
| 1991/09/24 | 1,030 | 1,030 | 1,010 | 1,020 | 44,000 |
| 1991/09/20 | 1,010 | 1,030 | 1,010 | 1,020 | 74,000 |
| 1991/09/19 | 1,020 | 1,040 | 1,000 | 1,010 | 97,000 |
| 1991/09/18 | 1,030 | 1,040 | 1,010 | 1,030 | 76,000 |
| 1991/09/17 | 1,040 | 1,040 | 1,030 | 1,030 | 103,000 |
| 1991/09/13 | 972 | 1,030 | 972 | 1,030 | 96,000 |
| 1991/09/12 | 980 | 988 | 980 | 981 | 27,000 |
| 1991/09/11 | 966 | 980 | 966 | 980 | 34,000 |
| 1991/09/10 | 961 | 961 | 955 | 961 | 24,000 |
| 1991/09/09 | 960 | 961 | 951 | 960 | 59,000 |
| 1991/09/06 | 950 | 960 | 950 | 960 | 89,000 |
| 1991/09/05 | 950 | 955 | 942 | 950 | 50,000 |
| 1991/09/04 | 949 | 950 | 940 | 950 | 21,000 |
| 1991/09/03 | 960 | 960 | 950 | 950 | 19,000 |
| 1991/09/02 | 955 | 964 | 950 | 964 | 9,000 |
| 1991/08/30 | 916 | 940 | 916 | 940 | 28,000 |
| 1991/08/29 | 915 | 916 | 915 | 916 | 32,000 |
| 1991/08/28 | 930 | 935 | 910 | 915 | 109,000 |
| 1991/08/27 | 966 | 967 | 940 | 940 | 30,000 |
| 1991/08/26 | 979 | 979 | 965 | 970 | 16,000 |
| 1991/08/23 | 961 | 980 | 961 | 980 | 46,000 |
| 1991/08/22 | 975 | 980 | 970 | 980 | 60,000 |
| 1991/08/21 | 925 | 949 | 925 | 945 | 66,000 |
| 1991/08/20 | 918 | 931 | 918 | 931 | 31,000 |
| 1991/08/19 | 978 | 978 | 978 | 978 | 2,000 |
| 1991/08/16 | 988 | 995 | 988 | 988 | 18,000 |
| 1991/08/15 | 995 | 995 | 988 | 988 | 7,000 |
| 1991/08/14 | 970 | 975 | 960 | 975 | 27,000 |
| 1991/08/13 | 960 | 970 | 960 | 970 | 39,000 |
| 1991/08/12 | 1,000 | 1,000 | 960 | 960 | 9,000 |
| 1991/08/09 | 999 | 999 | 981 | 999 | 38,000 |
| 1991/08/08 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1991/08/07 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1991/08/06 | 1,030 | 1,030 | 1,000 | 1,000 | 46,000 |
| 1991/08/05 | 1,020 | 1,050 | 1,000 | 1,040 | 110,000 |
| 1991/08/02 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1991/08/01 | 1,040 | 1,040 | 1,030 | 1,040 | 48,000 |
| 1991/07/31 | 1,020 | 1,040 | 1,010 | 1,040 | 57,000 |
| 1991/07/30 | 1,000 | 1,030 | 999 | 1,000 | 25,000 |
| 1991/07/29 | 1,010 | 1,010 | 999 | 1,000 | 23,000 |
| 1991/07/26 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1991/07/25 | 1,000 | 1,000 | 991 | 999 | 23,000 |
| 1991/07/24 | 990 | 1,000 | 989 | 989 | 16,000 |
| 1991/07/23 | 960 | 970 | 960 | 970 | 8,000 |
| 1991/07/22 | 975 | 975 | 970 | 970 | 7,000 |
| 1991/07/19 | 1,010 | 1,010 | 975 | 975 | 26,000 |
| 1991/07/18 | 1,010 | 1,010 | 991 | 1,000 | 71,000 |
| 1991/07/17 | 1,000 | 1,010 | 999 | 1,010 | 74,000 |
| 1991/07/16 | 1,000 | 1,010 | 995 | 995 | 90,000 |
| 1991/07/15 | 971 | 994 | 971 | 994 | 82,000 |
| 1991/07/12 | 970 | 970 | 961 | 961 | 22,000 |
| 1991/07/11 | 970 | 970 | 960 | 960 | 22,000 |
| 1991/07/10 | 965 | 970 | 964 | 966 | 75,000 |
| 1991/07/09 | 941 | 946 | 930 | 945 | 97,000 |
| 1991/07/08 | 1,000 | 1,000 | 940 | 940 | 52,000 |
| 1991/07/05 | 1,050 | 1,050 | 1,000 | 1,000 | 49,000 |
| 1991/07/04 | 1,010 | 1,010 | 1,000 | 1,010 | 74,000 |
| 1991/07/03 | 1,050 | 1,050 | 1,030 | 1,030 | 52,000 |
| 1991/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1991/07/01 | 1,060 | 1,060 | 1,000 | 1,050 | 50,000 |
| 1991/06/28 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1991/06/27 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1991/06/26 | 1,040 | 1,040 | 1,020 | 1,020 | 39,000 |
| 1991/06/25 | 1,040 | 1,040 | 1,010 | 1,040 | 24,000 |
| 1991/06/24 | 1,040 | 1,060 | 1,020 | 1,020 | 31,000 |
| 1991/06/21 | 1,040 | 1,060 | 1,030 | 1,030 | 88,000 |
| 1991/06/20 | 1,000 | 1,040 | 1,000 | 1,030 | 159,000 |
| 1991/06/19 | 1,040 | 1,040 | 1,000 | 1,020 | 27,000 |
| 1991/06/18 | 1,090 | 1,090 | 1,050 | 1,050 | 139,000 |
| 1991/06/17 | 1,100 | 1,120 | 1,100 | 1,100 | 30,000 |
| 1991/06/14 | 1,100 | 1,100 | 1,080 | 1,080 | 142,000 |
| 1991/06/13 | 1,060 | 1,080 | 1,060 | 1,080 | 44,000 |
| 1991/06/12 | 1,080 | 1,080 | 1,060 | 1,070 | 40,000 |
| 1991/06/11 | 1,080 | 1,080 | 1,070 | 1,080 | 26,000 |
| 1991/06/10 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1991/06/07 | 1,100 | 1,110 | 1,100 | 1,110 | 16,000 |
| 1991/06/06 | 1,120 | 1,120 | 1,100 | 1,100 | 119,000 |
| 1991/06/05 | 1,120 | 1,130 | 1,120 | 1,130 | 46,000 |
| 1991/06/04 | 1,130 | 1,130 | 1,130 | 1,130 | 34,000 |
| 1991/06/03 | 1,130 | 1,140 | 1,130 | 1,130 | 10,000 |
| 1991/05/31 | 1,130 | 1,140 | 1,100 | 1,130 | 89,000 |
| 1991/05/30 | 1,120 | 1,130 | 1,100 | 1,120 | 69,000 |
| 1991/05/29 | 1,120 | 1,120 | 1,100 | 1,120 | 33,000 |
| 1991/05/28 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1991/05/27 | 1,110 | 1,120 | 1,100 | 1,100 | 40,000 |
| 1991/05/24 | 1,130 | 1,130 | 1,120 | 1,120 | 85,000 |
| 1991/05/23 | 1,120 | 1,130 | 1,120 | 1,130 | 36,000 |
| 1991/05/22 | 1,120 | 1,120 | 1,100 | 1,100 | 36,000 |
| 1991/05/21 | 1,100 | 1,120 | 1,100 | 1,120 | 26,000 |
| 1991/05/20 | 1,140 | 1,140 | 1,100 | 1,100 | 69,000 |
| 1991/05/17 | 1,130 | 1,130 | 1,110 | 1,120 | 12,000 |
| 1991/05/16 | 1,110 | 1,130 | 1,110 | 1,110 | 32,000 |
| 1991/05/15 | 1,150 | 1,160 | 1,130 | 1,140 | 241,000 |
| 1991/05/14 | 1,150 | 1,150 | 1,140 | 1,140 | 91,000 |
| 1991/05/13 | 1,130 | 1,160 | 1,130 | 1,130 | 49,000 |
| 1991/05/10 | 1,130 | 1,150 | 1,130 | 1,140 | 28,000 |
| 1991/05/09 | 1,150 | 1,150 | 1,120 | 1,140 | 48,000 |
| 1991/05/08 | 1,160 | 1,160 | 1,140 | 1,140 | 81,000 |
| 1991/05/07 | 1,140 | 1,160 | 1,140 | 1,160 | 58,000 |
| 1991/05/02 | 1,140 | 1,170 | 1,130 | 1,160 | 231,000 |
| 1991/05/01 | 1,120 | 1,120 | 1,100 | 1,110 | 51,000 |
| 1991/04/30 | 1,090 | 1,120 | 1,080 | 1,120 | 79,000 |
| 1991/04/26 | 1,110 | 1,110 | 1,080 | 1,100 | 78,000 |
| 1991/04/25 | 1,090 | 1,110 | 1,090 | 1,090 | 76,000 |
| 1991/04/24 | 1,080 | 1,110 | 1,080 | 1,090 | 120,000 |
| 1991/04/23 | 1,110 | 1,120 | 1,080 | 1,100 | 147,000 |
| 1991/04/22 | 1,140 | 1,140 | 1,090 | 1,110 | 149,000 |
| 1991/04/19 | 1,160 | 1,160 | 1,140 | 1,150 | 53,000 |
| 1991/04/18 | 1,160 | 1,170 | 1,150 | 1,150 | 169,000 |
| 1991/04/17 | 1,170 | 1,180 | 1,150 | 1,170 | 136,000 |
| 1991/04/16 | 1,180 | 1,200 | 1,170 | 1,170 | 182,000 |
| 1991/04/15 | 1,200 | 1,210 | 1,170 | 1,180 | 348,000 |
| 1991/04/12 | 1,150 | 1,180 | 1,140 | 1,180 | 332,000 |
| 1991/04/11 | 1,150 | 1,160 | 1,130 | 1,140 | 88,000 |
| 1991/04/10 | 1,160 | 1,160 | 1,140 | 1,140 | 223,000 |
| 1991/04/09 | 1,180 | 1,180 | 1,160 | 1,160 | 160,000 |
| 1991/04/08 | 1,150 | 1,200 | 1,150 | 1,180 | 715,000 |
| 1991/04/05 | 1,150 | 1,150 | 1,130 | 1,140 | 350,000 |
| 1991/04/04 | 1,080 | 1,140 | 1,070 | 1,130 | 478,000 |
| 1991/04/03 | 1,050 | 1,070 | 1,050 | 1,070 | 67,000 |
| 1991/04/02 | 1,060 | 1,060 | 1,030 | 1,030 | 50,000 |
| 1991/04/01 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1991/03/29 | 1,070 | 1,070 | 1,050 | 1,060 | 49,000 |
| 1991/03/28 | 1,050 | 1,090 | 1,050 | 1,050 | 80,000 |
| 1991/03/27 | 1,050 | 1,050 | 1,030 | 1,030 | 57,000 |
| 1991/03/26 | 1,060 | 1,060 | 1,030 | 1,050 | 17,000 |
| 1991/03/25 | 1,060 | 1,060 | 1,030 | 1,040 | 150,000 |
| 1991/03/22 | 1,060 | 1,080 | 1,030 | 1,040 | 29,000 |
| 1991/03/20 | 1,050 | 1,060 | 1,040 | 1,050 | 87,000 |
| 1991/03/19 | 1,100 | 1,100 | 1,080 | 1,090 | 140,000 |
| 1991/03/18 | 1,090 | 1,110 | 1,080 | 1,100 | 356,000 |
| 1991/03/15 | 1,070 | 1,090 | 1,060 | 1,090 | 276,000 |
| 1991/03/14 | 1,060 | 1,070 | 1,030 | 1,050 | 209,000 |
| 1991/03/13 | 1,050 | 1,060 | 1,030 | 1,030 | 170,000 |
| 1991/03/12 | 1,050 | 1,070 | 1,040 | 1,050 | 206,000 |
| 1991/03/11 | 1,050 | 1,070 | 1,050 | 1,050 | 143,000 |
| 1991/03/08 | 999 | 1,050 | 999 | 1,050 | 400,000 |
| 1991/03/07 | 1,000 | 1,010 | 998 | 1,000 | 79,000 |
| 1991/03/06 | 999 | 1,020 | 996 | 1,000 | 109,000 |
| 1991/03/05 | 989 | 989 | 980 | 981 | 37,000 |
| 1991/03/04 | 990 | 990 | 972 | 972 | 34,000 |
| 1991/03/01 | 990 | 999 | 981 | 981 | 89,000 |
| 1991/02/28 | 1,020 | 1,020 | 999 | 999 | 149,000 |
| 1991/02/27 | 999 | 1,010 | 991 | 1,010 | 81,000 |
| 1991/02/26 | 1,010 | 1,020 | 995 | 1,000 | 167,000 |
| 1991/02/25 | 960 | 1,000 | 960 | 1,000 | 141,000 |
| 1991/02/22 | 972 | 972 | 960 | 960 | 670,000 |
| 1991/02/21 | 969 | 974 | 960 | 972 | 144,000 |
| 1991/02/20 | 980 | 983 | 945 | 969 | 171,000 |
| 1991/02/19 | 985 | 998 | 976 | 985 | 245,000 |
| 1991/02/18 | 955 | 985 | 950 | 985 | 269,000 |
| 1991/02/15 | 949 | 950 | 930 | 935 | 59,000 |
| 1991/02/14 | 932 | 961 | 920 | 961 | 210,000 |
| 1991/02/13 | 934 | 934 | 917 | 917 | 81,000 |
| 1991/02/12 | 935 | 938 | 925 | 935 | 194,000 |
| 1991/02/08 | 870 | 912 | 870 | 907 | 161,000 |
| 1991/02/07 | 866 | 872 | 855 | 870 | 257,000 |
| 1991/02/06 | 846 | 879 | 846 | 870 | 141,000 |
| 1991/02/05 | 821 | 838 | 821 | 835 | 46,000 |
| 1991/02/04 | 825 | 825 | 820 | 820 | 5,000 |
| 1991/02/01 | 825 | 825 | 815 | 820 | 105,000 |
| 1991/01/31 | 829 | 829 | 815 | 815 | 33,000 |
| 1991/01/30 | 830 | 830 | 818 | 819 | 9,000 |
| 1991/01/29 | 825 | 834 | 815 | 820 | 19,000 |
| 1991/01/28 | 847 | 847 | 825 | 825 | 12,000 |
| 1991/01/25 | 831 | 844 | 830 | 844 | 64,000 |
| 1991/01/24 | 830 | 830 | 823 | 823 | 35,000 |
| 1991/01/23 | 830 | 832 | 812 | 830 | 32,000 |
| 1991/01/22 | 830 | 840 | 817 | 840 | 54,000 |
| 1991/01/21 | 810 | 821 | 808 | 810 | 36,000 |
| 1991/01/18 | 831 | 840 | 815 | 816 | 300,000 |
| 1991/01/17 | 798 | 798 | 780 | 795 | 117,000 |
| 1991/01/16 | 838 | 838 | 800 | 801 | 95,000 |
| 1991/01/14 | 850 | 850 | 840 | 840 | 48,000 |
| 1991/01/11 | 845 | 855 | 840 | 848 | 286,000 |
| 1991/01/10 | 880 | 880 | 840 | 840 | 146,000 |
| 1991/01/09 | 870 | 880 | 870 | 880 | 77,000 |
| 1991/01/08 | 890 | 895 | 870 | 870 | 119,000 |
| 1991/01/07 | 870 | 871 | 870 | 870 | 27,000 |
| 1991/01/04 | 860 | 862 | 860 | 860 | 165,000 |