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 |
|---|---|---|---|---|---|
| 1996/12/30 | 823 | 826 | 817 | 826 | 41,000 |
| 1996/12/27 | 797 | 826 | 796 | 826 | 63,000 |
| 1996/12/26 | 790 | 796 | 780 | 796 | 120,000 |
| 1996/12/25 | 795 | 795 | 779 | 780 | 55,000 |
| 1996/12/24 | 803 | 803 | 795 | 795 | 73,000 |
| 1996/12/20 | 810 | 812 | 810 | 812 | 81,000 |
| 1996/12/19 | 823 | 823 | 805 | 805 | 52,000 |
| 1996/12/18 | 824 | 826 | 824 | 826 | 156,000 |
| 1996/12/17 | 842 | 850 | 842 | 843 | 44,000 |
| 1996/12/16 | 848 | 850 | 848 | 849 | 39,000 |
| 1996/12/13 | 841 | 847 | 838 | 838 | 316,000 |
| 1996/12/12 | 851 | 856 | 842 | 845 | 324,000 |
| 1996/12/11 | 849 | 853 | 848 | 850 | 101,000 |
| 1996/12/10 | 844 | 854 | 844 | 850 | 32,000 |
| 1996/12/09 | 837 | 844 | 837 | 843 | 31,000 |
| 1996/12/06 | 863 | 863 | 825 | 825 | 79,000 |
| 1996/12/05 | 847 | 857 | 845 | 850 | 192,000 |
| 1996/12/04 | 849 | 857 | 846 | 847 | 54,000 |
| 1996/12/03 | 865 | 869 | 858 | 858 | 82,000 |
| 1996/12/02 | 865 | 874 | 861 | 864 | 17,000 |
| 1996/11/29 | 878 | 880 | 865 | 865 | 249,000 |
| 1996/11/28 | 885 | 885 | 877 | 883 | 10,000 |
| 1996/11/27 | 868 | 885 | 868 | 877 | 456,000 |
| 1996/11/26 | 859 | 870 | 859 | 864 | 315,000 |
| 1996/11/25 | 885 | 885 | 868 | 869 | 75,000 |
| 1996/11/22 | 885 | 885 | 881 | 884 | 81,000 |
| 1996/11/21 | 882 | 890 | 882 | 885 | 178,000 |
| 1996/11/20 | 895 | 897 | 878 | 881 | 310,000 |
| 1996/11/19 | 890 | 890 | 887 | 887 | 116,000 |
| 1996/11/18 | 895 | 896 | 889 | 895 | 64,000 |
| 1996/11/15 | 900 | 908 | 895 | 903 | 107,000 |
| 1996/11/14 | 899 | 900 | 893 | 900 | 90,000 |
| 1996/11/13 | 892 | 914 | 890 | 905 | 623,000 |
| 1996/11/12 | 878 | 890 | 878 | 888 | 176,000 |
| 1996/11/11 | 878 | 884 | 878 | 884 | 218,000 |
| 1996/11/08 | 868 | 878 | 867 | 878 | 86,000 |
| 1996/11/07 | 878 | 878 | 868 | 868 | 89,000 |
| 1996/11/06 | 864 | 874 | 864 | 874 | 31,000 |
| 1996/11/05 | 866 | 870 | 861 | 861 | 49,000 |
| 1996/11/01 | 865 | 875 | 865 | 871 | 70,000 |
| 1996/10/31 | 860 | 868 | 860 | 865 | 74,000 |
| 1996/10/30 | 860 | 861 | 859 | 860 | 43,000 |
| 1996/10/29 | 869 | 869 | 866 | 869 | 74,000 |
| 1996/10/28 | 868 | 870 | 867 | 867 | 162,000 |
| 1996/10/25 | 871 | 873 | 868 | 872 | 204,000 |
| 1996/10/24 | 858 | 877 | 858 | 877 | 109,000 |
| 1996/10/23 | 859 | 878 | 859 | 878 | 163,000 |
| 1996/10/22 | 850 | 863 | 847 | 859 | 89,000 |
| 1996/10/21 | 870 | 875 | 870 | 874 | 201,000 |
| 1996/10/18 | 862 | 879 | 862 | 874 | 204,000 |
| 1996/10/17 | 870 | 879 | 869 | 874 | 107,000 |
| 1996/10/16 | 884 | 884 | 858 | 870 | 100,000 |
| 1996/10/15 | 866 | 876 | 860 | 876 | 97,000 |
| 1996/10/14 | 875 | 880 | 873 | 876 | 117,000 |
| 1996/10/11 | 870 | 875 | 866 | 875 | 279,000 |
| 1996/10/09 | 850 | 864 | 850 | 863 | 139,000 |
| 1996/10/08 | 860 | 861 | 856 | 860 | 161,000 |
| 1996/10/07 | 852 | 860 | 851 | 860 | 36,000 |
| 1996/10/04 | 865 | 866 | 860 | 866 | 39,000 |
| 1996/10/03 | 875 | 880 | 875 | 877 | 21,000 |
| 1996/10/02 | 880 | 890 | 875 | 875 | 65,000 |
| 1996/10/01 | 890 | 890 | 875 | 880 | 51,000 |
| 1996/09/30 | 880 | 893 | 880 | 893 | 125,000 |
| 1996/09/27 | 874 | 879 | 872 | 879 | 245,000 |
| 1996/09/26 | 879 | 881 | 870 | 870 | 223,000 |
| 1996/09/25 | 877 | 879 | 870 | 879 | 96,000 |
| 1996/09/24 | 866 | 869 | 860 | 866 | 220,000 |
| 1996/09/20 | 873 | 873 | 860 | 860 | 84,000 |
| 1996/09/19 | 869 | 870 | 855 | 863 | 42,000 |
| 1996/09/18 | 869 | 875 | 864 | 873 | 88,000 |
| 1996/09/17 | 849 | 858 | 848 | 855 | 41,000 |
| 1996/09/13 | 824 | 826 | 811 | 826 | 158,000 |
| 1996/09/12 | 829 | 829 | 816 | 816 | 164,000 |
| 1996/09/11 | 830 | 830 | 821 | 821 | 39,000 |
| 1996/09/10 | 829 | 830 | 820 | 830 | 70,000 |
| 1996/09/09 | 833 | 833 | 819 | 819 | 28,000 |
| 1996/09/06 | 833 | 833 | 825 | 825 | 45,000 |
| 1996/09/05 | 836 | 837 | 826 | 833 | 46,000 |
| 1996/09/04 | 835 | 840 | 835 | 836 | 47,000 |
| 1996/09/03 | 816 | 835 | 816 | 835 | 40,000 |
| 1996/09/02 | 846 | 846 | 836 | 837 | 29,000 |
| 1996/08/30 | 846 | 848 | 846 | 846 | 54,000 |
| 1996/08/29 | 846 | 847 | 846 | 846 | 71,000 |
| 1996/08/28 | 847 | 853 | 846 | 846 | 32,000 |
| 1996/08/27 | 853 | 853 | 847 | 848 | 52,000 |
| 1996/08/26 | 865 | 865 | 848 | 851 | 52,000 |
| 1996/08/23 | 870 | 870 | 865 | 865 | 56,000 |
| 1996/08/22 | 870 | 873 | 865 | 870 | 112,000 |
| 1996/08/21 | 860 | 865 | 860 | 865 | 13,000 |
| 1996/08/20 | 874 | 874 | 860 | 860 | 21,000 |
| 1996/08/19 | 837 | 880 | 837 | 880 | 32,000 |
| 1996/08/16 | 865 | 865 | 855 | 855 | 38,000 |
| 1996/08/15 | 855 | 856 | 855 | 855 | 11,000 |
| 1996/08/14 | 845 | 845 | 836 | 845 | 15,000 |
| 1996/08/13 | 848 | 848 | 835 | 835 | 86,000 |
| 1996/08/12 | 832 | 838 | 832 | 838 | 71,000 |
| 1996/08/09 | 841 | 841 | 832 | 832 | 110,000 |
| 1996/08/08 | 841 | 845 | 831 | 832 | 82,000 |
| 1996/08/07 | 854 | 854 | 829 | 831 | 88,000 |
| 1996/08/06 | 860 | 860 | 854 | 854 | 71,000 |
| 1996/08/05 | 854 | 860 | 854 | 854 | 38,000 |
| 1996/08/02 | 859 | 859 | 850 | 853 | 31,000 |
| 1996/08/01 | 851 | 853 | 843 | 849 | 97,000 |
| 1996/07/31 | 866 | 866 | 842 | 851 | 150,000 |
| 1996/07/30 | 860 | 869 | 858 | 860 | 84,000 |
| 1996/07/29 | 865 | 865 | 856 | 861 | 355,000 |
| 1996/07/26 | 864 | 865 | 854 | 861 | 134,000 |
| 1996/07/25 | 861 | 868 | 859 | 864 | 108,000 |
| 1996/07/24 | 877 | 877 | 864 | 865 | 95,000 |
| 1996/07/23 | 875 | 882 | 870 | 877 | 83,000 |
| 1996/07/22 | 889 | 896 | 884 | 884 | 235,000 |
| 1996/07/19 | 889 | 889 | 875 | 884 | 29,000 |
| 1996/07/18 | 870 | 870 | 861 | 870 | 43,000 |
| 1996/07/17 | 876 | 880 | 867 | 870 | 79,000 |
| 1996/07/16 | 876 | 881 | 876 | 876 | 69,000 |
| 1996/07/15 | 895 | 895 | 880 | 889 | 48,000 |
| 1996/07/12 | 870 | 870 | 866 | 866 | 19,000 |
| 1996/07/11 | 876 | 876 | 872 | 875 | 24,000 |
| 1996/07/10 | 896 | 896 | 875 | 876 | 39,000 |
| 1996/07/09 | 870 | 883 | 870 | 876 | 38,000 |
| 1996/07/08 | 881 | 881 | 878 | 878 | 60,000 |
| 1996/07/05 | 877 | 890 | 877 | 881 | 289,000 |
| 1996/07/04 | 876 | 876 | 872 | 874 | 56,000 |
| 1996/07/03 | 875 | 884 | 875 | 876 | 42,000 |
| 1996/07/02 | 895 | 895 | 885 | 885 | 48,000 |
| 1996/07/01 | 898 | 905 | 891 | 905 | 92,000 |
| 1996/06/28 | 890 | 898 | 880 | 898 | 122,000 |
| 1996/06/27 | 892 | 892 | 880 | 889 | 30,000 |
| 1996/06/26 | 885 | 885 | 875 | 875 | 47,000 |
| 1996/06/25 | 885 | 885 | 883 | 883 | 62,000 |
| 1996/06/24 | 880 | 895 | 880 | 895 | 112,000 |
| 1996/06/21 | 913 | 913 | 871 | 871 | 28,000 |
| 1996/06/20 | 905 | 905 | 872 | 899 | 116,000 |
| 1996/06/19 | 921 | 921 | 901 | 910 | 284,000 |
| 1996/06/18 | 897 | 915 | 896 | 915 | 274,000 |
| 1996/06/17 | 892 | 899 | 886 | 896 | 88,000 |
| 1996/06/14 | 869 | 898 | 866 | 892 | 264,000 |
| 1996/06/13 | 873 | 873 | 860 | 865 | 117,000 |
| 1996/06/12 | 860 | 874 | 860 | 864 | 87,000 |
| 1996/06/11 | 832 | 862 | 832 | 860 | 106,000 |
| 1996/06/10 | 826 | 830 | 820 | 824 | 145,000 |
| 1996/06/07 | 830 | 840 | 820 | 822 | 162,000 |
| 1996/06/06 | 840 | 843 | 832 | 840 | 205,000 |
| 1996/06/05 | 840 | 846 | 835 | 840 | 297,000 |
| 1996/06/04 | 841 | 847 | 837 | 837 | 192,000 |
| 1996/06/03 | 860 | 864 | 840 | 840 | 152,000 |
| 1996/05/31 | 865 | 865 | 851 | 860 | 87,000 |
| 1996/05/30 | 874 | 875 | 866 | 870 | 71,000 |
| 1996/05/29 | 889 | 891 | 871 | 871 | 123,000 |
| 1996/05/28 | 878 | 880 | 875 | 875 | 89,000 |
| 1996/05/27 | 899 | 899 | 878 | 878 | 79,000 |
| 1996/05/24 | 885 | 898 | 880 | 886 | 72,000 |
| 1996/05/23 | 900 | 900 | 880 | 895 | 41,000 |
| 1996/05/22 | 905 | 905 | 880 | 880 | 71,000 |
| 1996/05/21 | 903 | 909 | 903 | 905 | 182,000 |
| 1996/05/20 | 924 | 930 | 906 | 910 | 69,000 |
| 1996/05/17 | 937 | 937 | 915 | 930 | 54,000 |
| 1996/05/16 | 939 | 942 | 927 | 937 | 227,000 |
| 1996/05/15 | 902 | 940 | 902 | 935 | 255,000 |
| 1996/05/14 | 929 | 929 | 892 | 892 | 90,000 |
| 1996/05/13 | 926 | 943 | 926 | 929 | 649,000 |
| 1996/05/10 | 888 | 932 | 888 | 928 | 521,000 |
| 1996/05/09 | 886 | 899 | 878 | 878 | 145,000 |
| 1996/05/08 | 890 | 893 | 877 | 877 | 110,000 |
| 1996/05/07 | 895 | 895 | 876 | 884 | 51,000 |
| 1996/05/02 | 911 | 911 | 895 | 899 | 165,000 |
| 1996/05/01 | 887 | 910 | 887 | 910 | 149,000 |
| 1996/04/30 | 876 | 895 | 876 | 895 | 94,000 |
| 1996/04/26 | 906 | 906 | 880 | 895 | 227,000 |
| 1996/04/25 | 921 | 925 | 901 | 910 | 126,000 |
| 1996/04/24 | 945 | 945 | 915 | 929 | 213,000 |
| 1996/04/23 | 938 | 963 | 935 | 948 | 663,000 |
| 1996/04/22 | 929 | 930 | 920 | 928 | 315,000 |
| 1996/04/19 | 954 | 958 | 928 | 930 | 431,000 |
| 1996/04/18 | 950 | 997 | 949 | 959 | 2,057,000 |
| 1996/04/17 | 909 | 951 | 900 | 950 | 958,000 |
| 1996/04/16 | 925 | 925 | 906 | 911 | 222,000 |
| 1996/04/15 | 895 | 944 | 895 | 935 | 884,000 |
| 1996/04/12 | 835 | 900 | 835 | 888 | 756,000 |
| 1996/04/11 | 839 | 851 | 832 | 851 | 146,000 |
| 1996/04/10 | 825 | 840 | 825 | 840 | 245,000 |
| 1996/04/09 | 819 | 834 | 819 | 822 | 367,000 |
| 1996/04/08 | 810 | 821 | 810 | 820 | 77,000 |
| 1996/04/05 | 825 | 825 | 807 | 815 | 48,000 |
| 1996/04/04 | 820 | 834 | 803 | 819 | 42,000 |
| 1996/04/03 | 818 | 826 | 818 | 820 | 92,000 |
| 1996/04/02 | 815 | 815 | 809 | 810 | 101,000 |
| 1996/04/01 | 810 | 815 | 800 | 801 | 139,000 |
| 1996/03/29 | 799 | 799 | 790 | 795 | 66,000 |
| 1996/03/28 | 794 | 799 | 791 | 799 | 91,000 |
| 1996/03/27 | 796 | 800 | 796 | 800 | 91,000 |
| 1996/03/26 | 785 | 785 | 767 | 776 | 234,000 |
| 1996/03/25 | 814 | 814 | 790 | 799 | 40,000 |
| 1996/03/22 | 812 | 812 | 805 | 812 | 49,000 |
| 1996/03/21 | 796 | 815 | 796 | 815 | 56,000 |
| 1996/03/19 | 790 | 800 | 790 | 800 | 63,000 |
| 1996/03/18 | 788 | 799 | 788 | 799 | 54,000 |
| 1996/03/15 | 784 | 785 | 780 | 785 | 79,000 |
| 1996/03/14 | 770 | 780 | 770 | 780 | 48,000 |
| 1996/03/13 | 776 | 779 | 770 | 770 | 13,000 |
| 1996/03/12 | 775 | 780 | 775 | 779 | 28,000 |
| 1996/03/11 | 780 | 780 | 775 | 775 | 52,000 |
| 1996/03/08 | 794 | 794 | 785 | 791 | 117,000 |
| 1996/03/07 | 792 | 794 | 792 | 794 | 51,000 |
| 1996/03/06 | 780 | 793 | 780 | 792 | 20,000 |
| 1996/03/05 | 795 | 799 | 790 | 790 | 35,000 |
| 1996/03/04 | 800 | 805 | 799 | 805 | 38,000 |
| 1996/03/01 | 793 | 799 | 788 | 799 | 167,000 |
| 1996/02/29 | 780 | 803 | 780 | 803 | 151,000 |
| 1996/02/28 | 767 | 785 | 767 | 771 | 150,000 |
| 1996/02/27 | 770 | 771 | 760 | 764 | 96,000 |
| 1996/02/26 | 777 | 782 | 777 | 782 | 54,000 |
| 1996/02/23 | 786 | 799 | 785 | 788 | 155,000 |
| 1996/02/22 | 784 | 787 | 779 | 780 | 139,000 |
| 1996/02/21 | 792 | 792 | 784 | 787 | 250,000 |
| 1996/02/20 | 800 | 800 | 785 | 795 | 66,000 |
| 1996/02/19 | 805 | 805 | 799 | 805 | 67,000 |
| 1996/02/16 | 810 | 815 | 803 | 810 | 95,000 |
| 1996/02/15 | 822 | 826 | 815 | 820 | 35,000 |
| 1996/02/14 | 836 | 836 | 825 | 826 | 79,000 |
| 1996/02/13 | 845 | 845 | 836 | 836 | 118,000 |
| 1996/02/09 | 848 | 848 | 838 | 845 | 105,000 |
| 1996/02/08 | 846 | 848 | 836 | 848 | 24,000 |
| 1996/02/07 | 848 | 850 | 840 | 848 | 460,000 |
| 1996/02/06 | 866 | 868 | 858 | 868 | 243,000 |
| 1996/02/05 | 870 | 870 | 857 | 868 | 193,000 |
| 1996/02/02 | 845 | 861 | 842 | 860 | 328,000 |
| 1996/02/01 | 835 | 841 | 834 | 840 | 191,000 |
| 1996/01/31 | 836 | 838 | 829 | 835 | 219,000 |
| 1996/01/30 | 826 | 830 | 816 | 816 | 202,000 |
| 1996/01/29 | 828 | 829 | 816 | 816 | 184,000 |
| 1996/01/26 | 802 | 829 | 794 | 829 | 339,000 |
| 1996/01/25 | 815 | 840 | 800 | 803 | 452,000 |
| 1996/01/24 | 755 | 755 | 754 | 755 | 113,000 |
| 1996/01/23 | 740 | 760 | 740 | 755 | 114,000 |
| 1996/01/22 | 740 | 740 | 734 | 734 | 20,000 |
| 1996/01/19 | 740 | 741 | 740 | 740 | 51,000 |
| 1996/01/18 | 752 | 752 | 750 | 750 | 271,000 |
| 1996/01/17 | 751 | 758 | 749 | 751 | 395,000 |
| 1996/01/16 | 758 | 765 | 751 | 751 | 105,000 |
| 1996/01/12 | 740 | 750 | 740 | 740 | 213,000 |
| 1996/01/11 | 750 | 750 | 740 | 750 | 115,000 |
| 1996/01/10 | 749 | 759 | 749 | 750 | 103,000 |
| 1996/01/09 | 735 | 755 | 731 | 755 | 127,000 |
| 1996/01/08 | 749 | 750 | 735 | 740 | 186,000 |
| 1996/01/05 | 735 | 745 | 734 | 745 | 184,000 |
| 1996/01/04 | 740 | 745 | 737 | 745 | 19,000 |