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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,299 | 1,299 | 1,286 | 1,291 | 46,000 |
| 2001/12/27 | 1,294 | 1,300 | 1,284 | 1,299 | 57,000 |
| 2001/12/26 | 1,298 | 1,300 | 1,282 | 1,282 | 34,000 |
| 2001/12/25 | 1,287 | 1,299 | 1,273 | 1,287 | 87,000 |
| 2001/12/21 | 1,300 | 1,310 | 1,251 | 1,270 | 147,000 |
| 2001/12/20 | 1,276 | 1,319 | 1,269 | 1,314 | 249,000 |
| 2001/12/19 | 1,275 | 1,275 | 1,250 | 1,256 | 139,000 |
| 2001/12/18 | 1,221 | 1,280 | 1,221 | 1,280 | 186,000 |
| 2001/12/17 | 1,244 | 1,253 | 1,227 | 1,240 | 201,000 |
| 2001/12/14 | 1,215 | 1,234 | 1,215 | 1,225 | 369,000 |
| 2001/12/13 | 1,220 | 1,243 | 1,220 | 1,235 | 502,000 |
| 2001/12/12 | 1,202 | 1,224 | 1,193 | 1,223 | 249,000 |
| 2001/12/11 | 1,212 | 1,215 | 1,200 | 1,208 | 151,000 |
| 2001/12/10 | 1,230 | 1,256 | 1,222 | 1,225 | 50,000 |
| 2001/12/07 | 1,265 | 1,265 | 1,222 | 1,230 | 74,000 |
| 2001/12/06 | 1,266 | 1,266 | 1,240 | 1,250 | 97,000 |
| 2001/12/05 | 1,269 | 1,283 | 1,258 | 1,266 | 235,000 |
| 2001/12/04 | 1,229 | 1,264 | 1,208 | 1,264 | 152,000 |
| 2001/12/03 | 1,270 | 1,277 | 1,231 | 1,231 | 111,000 |
| 2001/11/30 | 1,275 | 1,276 | 1,256 | 1,266 | 80,000 |
| 2001/11/29 | 1,250 | 1,256 | 1,232 | 1,235 | 80,000 |
| 2001/11/28 | 1,295 | 1,295 | 1,266 | 1,268 | 406,000 |
| 2001/11/27 | 1,324 | 1,324 | 1,288 | 1,295 | 184,000 |
| 2001/11/26 | 1,290 | 1,335 | 1,275 | 1,329 | 564,000 |
| 2001/11/22 | 1,230 | 1,270 | 1,230 | 1,258 | 240,000 |
| 2001/11/21 | 1,195 | 1,239 | 1,190 | 1,230 | 232,000 |
| 2001/11/20 | 1,170 | 1,195 | 1,170 | 1,182 | 52,000 |
| 2001/11/19 | 1,179 | 1,195 | 1,172 | 1,181 | 110,000 |
| 2001/11/16 | 1,171 | 1,200 | 1,170 | 1,200 | 107,000 |
| 2001/11/15 | 1,189 | 1,189 | 1,172 | 1,182 | 135,000 |
| 2001/11/14 | 1,195 | 1,201 | 1,189 | 1,193 | 109,000 |
| 2001/11/13 | 1,194 | 1,205 | 1,194 | 1,203 | 104,000 |
| 2001/11/12 | 1,217 | 1,220 | 1,205 | 1,206 | 65,000 |
| 2001/11/09 | 1,219 | 1,225 | 1,210 | 1,222 | 138,000 |
| 2001/11/08 | 1,227 | 1,227 | 1,200 | 1,214 | 128,000 |
| 2001/11/07 | 1,186 | 1,239 | 1,184 | 1,228 | 341,000 |
| 2001/11/06 | 1,169 | 1,205 | 1,168 | 1,205 | 335,000 |
| 2001/11/05 | 1,165 | 1,168 | 1,150 | 1,168 | 118,000 |
| 2001/11/02 | 1,150 | 1,159 | 1,149 | 1,154 | 130,000 |
| 2001/11/01 | 1,150 | 1,155 | 1,141 | 1,141 | 109,000 |
| 2001/10/31 | 1,126 | 1,139 | 1,124 | 1,139 | 118,000 |
| 2001/10/30 | 1,129 | 1,129 | 1,114 | 1,125 | 97,000 |
| 2001/10/29 | 1,129 | 1,129 | 1,113 | 1,118 | 84,000 |
| 2001/10/26 | 1,110 | 1,135 | 1,110 | 1,129 | 158,000 |
| 2001/10/25 | 1,092 | 1,120 | 1,091 | 1,116 | 199,000 |
| 2001/10/24 | 1,115 | 1,117 | 1,045 | 1,063 | 200,000 |
| 2001/10/23 | 1,109 | 1,139 | 1,108 | 1,135 | 105,000 |
| 2001/10/22 | 1,080 | 1,100 | 1,080 | 1,099 | 74,000 |
| 2001/10/19 | 1,076 | 1,096 | 1,075 | 1,079 | 110,000 |
| 2001/10/18 | 1,090 | 1,090 | 1,072 | 1,075 | 118,000 |
| 2001/10/17 | 1,102 | 1,102 | 1,089 | 1,090 | 78,000 |
| 2001/10/16 | 1,119 | 1,119 | 1,092 | 1,100 | 35,000 |
| 2001/10/15 | 1,099 | 1,107 | 1,081 | 1,100 | 194,000 |
| 2001/10/12 | 1,116 | 1,130 | 1,099 | 1,104 | 154,000 |
| 2001/10/11 | 1,149 | 1,160 | 1,125 | 1,136 | 138,000 |
| 2001/10/10 | 1,148 | 1,149 | 1,130 | 1,149 | 60,000 |
| 2001/10/09 | 1,130 | 1,144 | 1,104 | 1,143 | 154,000 |
| 2001/10/05 | 1,159 | 1,159 | 1,117 | 1,128 | 181,000 |
| 2001/10/04 | 1,169 | 1,178 | 1,153 | 1,159 | 39,000 |
| 2001/10/03 | 1,195 | 1,195 | 1,149 | 1,149 | 258,000 |
| 2001/10/02 | 1,130 | 1,193 | 1,124 | 1,184 | 187,000 |
| 2001/10/01 | 1,126 | 1,159 | 1,125 | 1,130 | 100,000 |
| 2001/09/28 | 1,185 | 1,195 | 1,084 | 1,101 | 337,000 |
| 2001/09/27 | 1,152 | 1,205 | 1,152 | 1,205 | 294,000 |
| 2001/09/26 | 1,125 | 1,172 | 1,125 | 1,172 | 129,000 |
| 2001/09/25 | 1,088 | 1,129 | 1,088 | 1,116 | 99,000 |
| 2001/09/21 | 1,056 | 1,089 | 1,056 | 1,089 | 66,000 |
| 2001/09/20 | 1,062 | 1,090 | 1,062 | 1,063 | 68,000 |
| 2001/09/19 | 1,041 | 1,080 | 1,041 | 1,072 | 31,000 |
| 2001/09/18 | 1,042 | 1,072 | 1,042 | 1,053 | 54,000 |
| 2001/09/17 | 1,017 | 1,070 | 1,017 | 1,041 | 89,000 |
| 2001/09/14 | 1,115 | 1,115 | 1,064 | 1,075 | 72,000 |
| 2001/09/13 | 1,090 | 1,090 | 1,054 | 1,090 | 61,000 |
| 2001/09/12 | 1,026 | 1,070 | 1,026 | 1,050 | 46,000 |
| 2001/09/11 | 1,119 | 1,130 | 1,119 | 1,126 | 127,000 |
| 2001/09/10 | 1,081 | 1,122 | 1,081 | 1,119 | 78,000 |
| 2001/09/07 | 1,090 | 1,090 | 1,070 | 1,079 | 29,000 |
| 2001/09/06 | 1,104 | 1,120 | 1,100 | 1,101 | 49,000 |
| 2001/09/05 | 1,107 | 1,116 | 1,099 | 1,099 | 173,000 |
| 2001/09/04 | 1,052 | 1,092 | 1,052 | 1,087 | 99,000 |
| 2001/09/03 | 1,051 | 1,091 | 1,049 | 1,057 | 82,000 |
| 2001/08/31 | 1,060 | 1,074 | 1,045 | 1,056 | 144,000 |
| 2001/08/30 | 1,100 | 1,112 | 1,090 | 1,100 | 91,000 |
| 2001/08/29 | 1,139 | 1,145 | 1,133 | 1,134 | 55,000 |
| 2001/08/28 | 1,126 | 1,150 | 1,126 | 1,150 | 81,000 |
| 2001/08/27 | 1,148 | 1,151 | 1,138 | 1,146 | 114,000 |
| 2001/08/24 | 1,120 | 1,145 | 1,120 | 1,121 | 105,000 |
| 2001/08/23 | 1,120 | 1,147 | 1,120 | 1,130 | 88,000 |
| 2001/08/22 | 1,130 | 1,148 | 1,120 | 1,140 | 96,000 |
| 2001/08/21 | 1,123 | 1,150 | 1,123 | 1,150 | 266,000 |
| 2001/08/20 | 1,114 | 1,121 | 1,111 | 1,120 | 87,000 |
| 2001/08/17 | 1,110 | 1,119 | 1,103 | 1,118 | 81,000 |
| 2001/08/16 | 1,088 | 1,135 | 1,085 | 1,119 | 155,000 |
| 2001/08/15 | 1,119 | 1,119 | 1,074 | 1,100 | 72,000 |
| 2001/08/14 | 1,090 | 1,119 | 1,089 | 1,104 | 226,000 |
| 2001/08/13 | 1,080 | 1,082 | 1,073 | 1,080 | 39,000 |
| 2001/08/10 | 1,040 | 1,076 | 1,020 | 1,071 | 80,000 |
| 2001/08/09 | 1,030 | 1,053 | 1,030 | 1,050 | 34,000 |
| 2001/08/08 | 1,077 | 1,084 | 1,065 | 1,070 | 31,000 |
| 2001/08/07 | 1,078 | 1,083 | 1,076 | 1,076 | 41,000 |
| 2001/08/06 | 1,071 | 1,085 | 1,045 | 1,085 | 150,000 |
| 2001/08/03 | 1,080 | 1,099 | 1,070 | 1,084 | 43,000 |
| 2001/08/02 | 1,080 | 1,104 | 1,079 | 1,100 | 148,000 |
| 2001/08/01 | 1,065 | 1,097 | 1,040 | 1,084 | 165,000 |
| 2001/07/31 | 1,049 | 1,100 | 1,035 | 1,057 | 250,000 |
| 2001/07/30 | 1,043 | 1,044 | 1,036 | 1,036 | 69,000 |
| 2001/07/27 | 1,025 | 1,041 | 1,011 | 1,040 | 82,000 |
| 2001/07/26 | 1,001 | 1,020 | 1,000 | 1,010 | 41,000 |
| 2001/07/25 | 1,009 | 1,009 | 981 | 995 | 31,000 |
| 2001/07/24 | 972 | 989 | 966 | 989 | 29,000 |
| 2001/07/23 | 1,015 | 1,015 | 979 | 992 | 189,000 |
| 2001/07/19 | 1,019 | 1,019 | 1,000 | 1,015 | 34,000 |
| 2001/07/18 | 1,028 | 1,031 | 1,013 | 1,021 | 106,000 |
| 2001/07/17 | 1,011 | 1,040 | 1,011 | 1,028 | 56,000 |
| 2001/07/16 | 1,060 | 1,060 | 1,040 | 1,040 | 37,000 |
| 2001/07/13 | 1,046 | 1,048 | 1,029 | 1,046 | 77,000 |
| 2001/07/12 | 1,036 | 1,045 | 1,036 | 1,045 | 26,000 |
| 2001/07/11 | 1,048 | 1,048 | 1,030 | 1,036 | 29,000 |
| 2001/07/10 | 1,037 | 1,050 | 1,034 | 1,049 | 55,000 |
| 2001/07/09 | 1,050 | 1,050 | 1,003 | 1,037 | 65,000 |
| 2001/07/06 | 1,099 | 1,099 | 1,069 | 1,074 | 86,000 |
| 2001/07/05 | 1,089 | 1,089 | 1,067 | 1,079 | 98,000 |
| 2001/07/04 | 1,069 | 1,073 | 1,062 | 1,069 | 64,000 |
| 2001/07/03 | 1,089 | 1,089 | 1,068 | 1,068 | 109,000 |
| 2001/07/02 | 1,115 | 1,129 | 1,086 | 1,090 | 179,000 |
| 2001/06/29 | 1,119 | 1,119 | 1,090 | 1,099 | 36,000 |
| 2001/06/28 | 1,082 | 1,110 | 1,082 | 1,099 | 67,000 |
| 2001/06/27 | 1,111 | 1,111 | 1,090 | 1,092 | 64,000 |
| 2001/06/26 | 1,098 | 1,112 | 1,095 | 1,112 | 89,000 |
| 2001/06/25 | 1,115 | 1,122 | 1,097 | 1,118 | 110,000 |
| 2001/06/22 | 1,130 | 1,130 | 1,079 | 1,114 | 293,000 |
| 2001/06/21 | 1,101 | 1,135 | 1,101 | 1,134 | 155,000 |
| 2001/06/20 | 1,127 | 1,127 | 1,100 | 1,110 | 98,000 |
| 2001/06/19 | 1,120 | 1,138 | 1,115 | 1,130 | 204,000 |
| 2001/06/18 | 1,129 | 1,139 | 1,093 | 1,120 | 495,000 |
| 2001/06/15 | 1,079 | 1,113 | 1,070 | 1,113 | 319,000 |
| 2001/06/14 | 1,058 | 1,088 | 1,058 | 1,080 | 171,000 |
| 2001/06/13 | 1,055 | 1,065 | 1,055 | 1,057 | 179,000 |
| 2001/06/12 | 1,070 | 1,070 | 1,050 | 1,055 | 219,000 |
| 2001/06/11 | 1,077 | 1,077 | 1,066 | 1,072 | 77,000 |
| 2001/06/08 | 1,066 | 1,085 | 1,065 | 1,077 | 208,000 |
| 2001/06/07 | 1,084 | 1,100 | 1,072 | 1,086 | 183,000 |
| 2001/06/06 | 1,117 | 1,117 | 1,086 | 1,090 | 139,000 |
| 2001/06/05 | 1,090 | 1,125 | 1,090 | 1,118 | 533,000 |
| 2001/06/04 | 1,078 | 1,120 | 1,065 | 1,088 | 558,000 |
| 2001/06/01 | 1,060 | 1,141 | 1,040 | 1,138 | 2,131,000 |
| 2001/05/31 | 1,009 | 1,040 | 1,009 | 1,020 | 433,000 |
| 2001/05/30 | 1,060 | 1,068 | 1,011 | 1,017 | 767,000 |
| 2001/05/29 | 960 | 982 | 960 | 976 | 262,000 |
| 2001/05/28 | 956 | 965 | 943 | 950 | 111,000 |
| 2001/05/25 | 965 | 985 | 943 | 976 | 329,000 |
| 2001/05/24 | 957 | 968 | 950 | 955 | 252,000 |
| 2001/05/23 | 930 | 969 | 929 | 963 | 646,000 |
| 2001/05/22 | 906 | 930 | 902 | 922 | 384,000 |
| 2001/05/21 | 882 | 904 | 877 | 880 | 243,000 |
| 2001/05/18 | 890 | 896 | 880 | 880 | 198,000 |
| 2001/05/17 | 881 | 892 | 876 | 885 | 274,000 |
| 2001/05/16 | 885 | 885 | 868 | 871 | 149,000 |
| 2001/05/15 | 862 | 894 | 862 | 865 | 187,000 |
| 2001/05/14 | 875 | 885 | 860 | 861 | 268,000 |
| 2001/05/11 | 880 | 893 | 873 | 873 | 165,000 |
| 2001/05/10 | 892 | 904 | 883 | 890 | 169,000 |
| 2001/05/09 | 900 | 903 | 890 | 899 | 169,000 |
| 2001/05/08 | 914 | 915 | 905 | 912 | 125,000 |
| 2001/05/07 | 921 | 921 | 905 | 914 | 236,000 |
| 2001/05/02 | 915 | 922 | 908 | 914 | 184,000 |
| 2001/05/01 | 909 | 910 | 903 | 908 | 158,000 |
| 2001/04/27 | 890 | 904 | 890 | 899 | 180,000 |
| 2001/04/26 | 898 | 898 | 883 | 883 | 168,000 |
| 2001/04/25 | 898 | 899 | 871 | 883 | 257,000 |
| 2001/04/24 | 888 | 888 | 875 | 883 | 320,000 |
| 2001/04/23 | 909 | 911 | 892 | 892 | 216,000 |
| 2001/04/20 | 914 | 926 | 902 | 911 | 112,000 |
| 2001/04/19 | 931 | 938 | 924 | 930 | 215,000 |
| 2001/04/18 | 940 | 940 | 921 | 930 | 251,000 |
| 2001/04/17 | 899 | 935 | 890 | 920 | 269,000 |
| 2001/04/16 | 908 | 908 | 889 | 889 | 104,000 |
| 2001/04/13 | 910 | 910 | 893 | 893 | 80,000 |
| 2001/04/12 | 914 | 914 | 886 | 890 | 237,000 |
| 2001/04/11 | 914 | 918 | 901 | 914 | 95,000 |
| 2001/04/10 | 905 | 919 | 901 | 904 | 122,000 |
| 2001/04/09 | 920 | 920 | 904 | 906 | 94,000 |
| 2001/04/06 | 926 | 926 | 907 | 913 | 98,000 |
| 2001/04/05 | 935 | 935 | 926 | 926 | 60,000 |
| 2001/04/04 | 917 | 929 | 908 | 925 | 101,000 |
| 2001/04/03 | 910 | 928 | 906 | 919 | 177,000 |
| 2001/04/02 | 908 | 918 | 902 | 918 | 249,000 |
| 2001/03/30 | 960 | 960 | 948 | 948 | 195,000 |
| 2001/03/29 | 916 | 954 | 916 | 948 | 146,000 |
| 2001/03/28 | 925 | 927 | 901 | 910 | 154,000 |
| 2001/03/27 | 935 | 941 | 920 | 920 | 163,000 |
| 2001/03/26 | 935 | 935 | 916 | 930 | 192,000 |
| 2001/03/23 | 940 | 940 | 930 | 935 | 226,000 |
| 2001/03/22 | 948 | 948 | 935 | 941 | 189,000 |
| 2001/03/21 | 956 | 956 | 940 | 948 | 150,000 |
| 2001/03/19 | 950 | 989 | 948 | 959 | 123,000 |
| 2001/03/16 | 1,018 | 1,018 | 990 | 990 | 99,000 |
| 2001/03/15 | 973 | 1,020 | 973 | 1,020 | 111,000 |
| 2001/03/14 | 1,037 | 1,037 | 1,000 | 1,031 | 174,000 |
| 2001/03/13 | 981 | 1,026 | 980 | 1,020 | 461,000 |
| 2001/03/12 | 1,000 | 1,010 | 989 | 1,001 | 381,000 |
| 2001/03/09 | 998 | 1,000 | 979 | 980 | 223,000 |
| 2001/03/08 | 950 | 979 | 940 | 968 | 92,000 |
| 2001/03/07 | 940 | 952 | 935 | 940 | 101,000 |
| 2001/03/06 | 940 | 940 | 928 | 940 | 120,000 |
| 2001/03/05 | 930 | 956 | 930 | 940 | 214,000 |
| 2001/03/02 | 950 | 950 | 894 | 900 | 161,000 |
| 2001/03/01 | 971 | 990 | 950 | 950 | 87,000 |
| 2001/02/28 | 1,005 | 1,005 | 979 | 990 | 131,000 |
| 2001/02/27 | 998 | 1,014 | 984 | 985 | 377,000 |
| 2001/02/26 | 1,001 | 1,001 | 977 | 988 | 57,000 |
| 2001/02/23 | 960 | 994 | 960 | 994 | 120,000 |
| 2001/02/22 | 989 | 990 | 955 | 980 | 113,000 |
| 2001/02/21 | 970 | 1,015 | 965 | 995 | 173,000 |
| 2001/02/20 | 943 | 977 | 943 | 970 | 185,000 |
| 2001/02/19 | 915 | 948 | 907 | 941 | 315,000 |
| 2001/02/16 | 918 | 920 | 906 | 906 | 66,000 |
| 2001/02/15 | 900 | 912 | 900 | 912 | 81,000 |
| 2001/02/14 | 880 | 905 | 880 | 900 | 34,000 |
| 2001/02/13 | 904 | 904 | 878 | 885 | 55,000 |
| 2001/02/09 | 872 | 908 | 872 | 908 | 81,000 |
| 2001/02/08 | 885 | 885 | 872 | 873 | 40,000 |
| 2001/02/07 | 890 | 890 | 883 | 883 | 66,000 |
| 2001/02/06 | 876 | 885 | 872 | 874 | 70,000 |
| 2001/02/05 | 865 | 881 | 865 | 880 | 78,000 |
| 2001/02/02 | 900 | 900 | 885 | 885 | 59,000 |
| 2001/02/01 | 912 | 912 | 895 | 905 | 71,000 |
| 2001/01/31 | 923 | 923 | 906 | 914 | 185,000 |
| 2001/01/30 | 905 | 913 | 900 | 913 | 263,000 |
| 2001/01/29 | 876 | 900 | 865 | 900 | 125,000 |
| 2001/01/26 | 894 | 894 | 860 | 886 | 209,000 |
| 2001/01/25 | 867 | 900 | 855 | 894 | 677,000 |
| 2001/01/24 | 815 | 857 | 815 | 857 | 1,212,000 |
| 2001/01/23 | 825 | 825 | 808 | 809 | 526,000 |
| 2001/01/22 | 836 | 847 | 801 | 817 | 211,000 |
| 2001/01/19 | 850 | 862 | 836 | 836 | 248,000 |
| 2001/01/18 | 879 | 879 | 850 | 860 | 114,000 |
| 2001/01/17 | 900 | 900 | 866 | 875 | 252,000 |
| 2001/01/16 | 920 | 920 | 903 | 905 | 222,000 |
| 2001/01/15 | 917 | 933 | 905 | 925 | 153,000 |
| 2001/01/12 | 910 | 927 | 900 | 907 | 73,000 |
| 2001/01/11 | 950 | 957 | 902 | 916 | 63,000 |
| 2001/01/10 | 955 | 960 | 950 | 960 | 62,000 |
| 2001/01/09 | 950 | 955 | 945 | 950 | 137,000 |
| 2001/01/05 | 974 | 975 | 913 | 930 | 160,000 |
| 2001/01/04 | 1,008 | 1,008 | 974 | 974 | 28,000 |