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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,273 | 1,273 | 1,261 | 1,263 | 96,200 |
| 2004/12/29 | 1,270 | 1,271 | 1,261 | 1,269 | 187,600 |
| 2004/12/28 | 1,278 | 1,278 | 1,265 | 1,270 | 120,700 |
| 2004/12/27 | 1,283 | 1,283 | 1,275 | 1,277 | 146,400 |
| 2004/12/24 | 1,267 | 1,283 | 1,267 | 1,279 | 240,300 |
| 2004/12/22 | 1,277 | 1,280 | 1,261 | 1,273 | 157,700 |
| 2004/12/21 | 1,265 | 1,277 | 1,265 | 1,275 | 128,400 |
| 2004/12/20 | 1,250 | 1,266 | 1,250 | 1,263 | 174,200 |
| 2004/12/17 | 1,246 | 1,278 | 1,245 | 1,269 | 300,700 |
| 2004/12/16 | 1,218 | 1,244 | 1,218 | 1,240 | 120,800 |
| 2004/12/15 | 1,215 | 1,236 | 1,213 | 1,226 | 262,300 |
| 2004/12/14 | 1,220 | 1,230 | 1,201 | 1,229 | 157,700 |
| 2004/12/13 | 1,194 | 1,227 | 1,192 | 1,221 | 259,300 |
| 2004/12/10 | 1,180 | 1,190 | 1,175 | 1,190 | 348,200 |
| 2004/12/09 | 1,211 | 1,214 | 1,197 | 1,200 | 170,000 |
| 2004/12/08 | 1,220 | 1,227 | 1,212 | 1,221 | 77,600 |
| 2004/12/07 | 1,233 | 1,234 | 1,222 | 1,225 | 120,200 |
| 2004/12/06 | 1,231 | 1,234 | 1,225 | 1,229 | 146,400 |
| 2004/12/03 | 1,249 | 1,249 | 1,220 | 1,224 | 118,400 |
| 2004/12/02 | 1,217 | 1,231 | 1,205 | 1,231 | 124,600 |
| 2004/12/01 | 1,209 | 1,213 | 1,198 | 1,204 | 156,900 |
| 2004/11/30 | 1,221 | 1,221 | 1,210 | 1,213 | 77,000 |
| 2004/11/29 | 1,215 | 1,224 | 1,215 | 1,220 | 88,700 |
| 2004/11/26 | 1,229 | 1,232 | 1,213 | 1,213 | 231,900 |
| 2004/11/25 | 1,235 | 1,242 | 1,233 | 1,235 | 147,500 |
| 2004/11/24 | 1,241 | 1,258 | 1,241 | 1,246 | 95,400 |
| 2004/11/22 | 1,251 | 1,251 | 1,232 | 1,244 | 127,200 |
| 2004/11/19 | 1,269 | 1,269 | 1,255 | 1,264 | 102,400 |
| 2004/11/18 | 1,270 | 1,274 | 1,257 | 1,260 | 181,300 |
| 2004/11/17 | 1,260 | 1,269 | 1,253 | 1,263 | 156,300 |
| 2004/11/16 | 1,260 | 1,274 | 1,257 | 1,270 | 218,100 |
| 2004/11/15 | 1,248 | 1,257 | 1,234 | 1,250 | 165,100 |
| 2004/11/12 | 1,225 | 1,228 | 1,194 | 1,228 | 251,400 |
| 2004/11/11 | 1,250 | 1,252 | 1,233 | 1,233 | 79,100 |
| 2004/11/10 | 1,241 | 1,249 | 1,240 | 1,243 | 65,200 |
| 2004/11/09 | 1,245 | 1,258 | 1,239 | 1,251 | 94,600 |
| 2004/11/08 | 1,265 | 1,271 | 1,252 | 1,253 | 175,400 |
| 2004/11/05 | 1,253 | 1,275 | 1,253 | 1,268 | 135,000 |
| 2004/11/04 | 1,282 | 1,282 | 1,245 | 1,253 | 236,000 |
| 2004/11/02 | 1,243 | 1,262 | 1,230 | 1,262 | 195,600 |
| 2004/11/01 | 1,198 | 1,224 | 1,193 | 1,223 | 150,900 |
| 2004/10/29 | 1,230 | 1,233 | 1,208 | 1,218 | 357,700 |
| 2004/10/28 | 1,236 | 1,240 | 1,232 | 1,234 | 131,800 |
| 2004/10/27 | 1,242 | 1,247 | 1,231 | 1,233 | 150,400 |
| 2004/10/26 | 1,256 | 1,257 | 1,236 | 1,239 | 183,800 |
| 2004/10/25 | 1,269 | 1,277 | 1,245 | 1,261 | 222,700 |
| 2004/10/22 | 1,248 | 1,272 | 1,241 | 1,255 | 314,600 |
| 2004/10/21 | 1,237 | 1,255 | 1,230 | 1,241 | 671,000 |
| 2004/10/20 | 1,257 | 1,257 | 1,237 | 1,240 | 432,500 |
| 2004/10/19 | 1,280 | 1,289 | 1,253 | 1,257 | 526,700 |
| 2004/10/18 | 1,285 | 1,298 | 1,280 | 1,296 | 165,100 |
| 2004/10/15 | 1,278 | 1,289 | 1,264 | 1,284 | 210,800 |
| 2004/10/14 | 1,300 | 1,306 | 1,282 | 1,289 | 171,000 |
| 2004/10/13 | 1,306 | 1,318 | 1,297 | 1,302 | 233,700 |
| 2004/10/12 | 1,329 | 1,331 | 1,292 | 1,304 | 342,800 |
| 2004/10/08 | 1,341 | 1,349 | 1,337 | 1,343 | 137,900 |
| 2004/10/07 | 1,355 | 1,355 | 1,343 | 1,350 | 127,400 |
| 2004/10/06 | 1,341 | 1,360 | 1,341 | 1,355 | 128,900 |
| 2004/10/05 | 1,340 | 1,365 | 1,340 | 1,355 | 373,600 |
| 2004/10/04 | 1,367 | 1,367 | 1,348 | 1,350 | 367,500 |
| 2004/10/01 | 1,348 | 1,373 | 1,348 | 1,367 | 301,200 |
| 2004/09/30 | 1,382 | 1,382 | 1,362 | 1,368 | 257,200 |
| 2004/09/29 | 1,377 | 1,383 | 1,362 | 1,362 | 434,900 |
| 2004/09/28 | 1,332 | 1,368 | 1,332 | 1,358 | 361,000 |
| 2004/09/27 | 1,331 | 1,350 | 1,319 | 1,340 | 271,900 |
| 2004/09/24 | 1,308 | 1,334 | 1,302 | 1,320 | 247,400 |
| 2004/09/22 | 1,339 | 1,344 | 1,317 | 1,328 | 213,400 |
| 2004/09/21 | 1,368 | 1,368 | 1,340 | 1,344 | 220,700 |
| 2004/09/17 | 1,368 | 1,379 | 1,350 | 1,367 | 228,300 |
| 2004/09/16 | 1,351 | 1,357 | 1,335 | 1,349 | 265,200 |
| 2004/09/15 | 1,362 | 1,386 | 1,350 | 1,350 | 509,000 |
| 2004/09/14 | 1,376 | 1,377 | 1,346 | 1,349 | 674,000 |
| 2004/09/13 | 1,350 | 1,402 | 1,341 | 1,396 | 1,080,000 |
| 2004/09/10 | 1,300 | 1,329 | 1,280 | 1,315 | 788,900 |
| 2004/09/09 | 1,263 | 1,285 | 1,256 | 1,272 | 623,600 |
| 2004/09/08 | 1,253 | 1,254 | 1,243 | 1,243 | 202,000 |
| 2004/09/07 | 1,258 | 1,265 | 1,243 | 1,254 | 229,400 |
| 2004/09/06 | 1,248 | 1,267 | 1,246 | 1,255 | 192,800 |
| 2004/09/03 | 1,263 | 1,272 | 1,242 | 1,243 | 217,900 |
| 2004/09/02 | 1,279 | 1,279 | 1,258 | 1,260 | 152,000 |
| 2004/09/01 | 1,271 | 1,287 | 1,261 | 1,286 | 206,800 |
| 2004/08/31 | 1,275 | 1,278 | 1,250 | 1,270 | 177,900 |
| 2004/08/30 | 1,266 | 1,275 | 1,266 | 1,271 | 138,300 |
| 2004/08/27 | 1,262 | 1,262 | 1,253 | 1,262 | 73,500 |
| 2004/08/26 | 1,276 | 1,276 | 1,245 | 1,255 | 191,300 |
| 2004/08/25 | 1,250 | 1,257 | 1,240 | 1,256 | 176,900 |
| 2004/08/24 | 1,216 | 1,250 | 1,214 | 1,243 | 550,700 |
| 2004/08/23 | 1,196 | 1,208 | 1,194 | 1,203 | 142,300 |
| 2004/08/20 | 1,182 | 1,197 | 1,182 | 1,189 | 125,000 |
| 2004/08/19 | 1,180 | 1,189 | 1,173 | 1,183 | 134,900 |
| 2004/08/18 | 1,175 | 1,198 | 1,174 | 1,178 | 94,800 |
| 2004/08/17 | 1,190 | 1,190 | 1,170 | 1,172 | 148,100 |
| 2004/08/16 | 1,173 | 1,180 | 1,160 | 1,177 | 188,200 |
| 2004/08/13 | 1,211 | 1,220 | 1,181 | 1,200 | 132,100 |
| 2004/08/12 | 1,222 | 1,230 | 1,218 | 1,224 | 137,500 |
| 2004/08/11 | 1,237 | 1,250 | 1,218 | 1,231 | 249,000 |
| 2004/08/10 | 1,237 | 1,244 | 1,210 | 1,243 | 199,100 |
| 2004/08/09 | 1,218 | 1,246 | 1,205 | 1,245 | 193,600 |
| 2004/08/06 | 1,249 | 1,267 | 1,229 | 1,258 | 222,300 |
| 2004/08/05 | 1,287 | 1,303 | 1,285 | 1,288 | 184,000 |
| 2004/08/04 | 1,307 | 1,315 | 1,285 | 1,295 | 179,300 |
| 2004/08/03 | 1,318 | 1,339 | 1,303 | 1,315 | 179,700 |
| 2004/08/02 | 1,338 | 1,338 | 1,310 | 1,323 | 175,400 |
| 2004/07/30 | 1,304 | 1,318 | 1,291 | 1,318 | 193,100 |
| 2004/07/29 | 1,300 | 1,300 | 1,281 | 1,286 | 107,300 |
| 2004/07/28 | 1,304 | 1,308 | 1,292 | 1,293 | 102,300 |
| 2004/07/27 | 1,312 | 1,312 | 1,290 | 1,291 | 88,600 |
| 2004/07/26 | 1,310 | 1,317 | 1,305 | 1,305 | 184,300 |
| 2004/07/23 | 1,300 | 1,310 | 1,288 | 1,303 | 99,600 |
| 2004/07/22 | 1,308 | 1,309 | 1,296 | 1,304 | 57,000 |
| 2004/07/21 | 1,309 | 1,314 | 1,304 | 1,313 | 63,800 |
| 2004/07/20 | 1,305 | 1,313 | 1,291 | 1,307 | 87,600 |
| 2004/07/16 | 1,280 | 1,310 | 1,271 | 1,305 | 165,600 |
| 2004/07/15 | 1,297 | 1,298 | 1,273 | 1,286 | 169,400 |
| 2004/07/14 | 1,321 | 1,328 | 1,300 | 1,300 | 165,200 |
| 2004/07/13 | 1,319 | 1,325 | 1,315 | 1,320 | 209,000 |
| 2004/07/12 | 1,319 | 1,328 | 1,313 | 1,319 | 93,800 |
| 2004/07/09 | 1,290 | 1,320 | 1,290 | 1,319 | 158,900 |
| 2004/07/08 | 1,320 | 1,325 | 1,305 | 1,305 | 134,300 |
| 2004/07/07 | 1,270 | 1,344 | 1,270 | 1,312 | 202,700 |
| 2004/07/06 | 1,335 | 1,345 | 1,305 | 1,310 | 336,000 |
| 2004/07/05 | 1,343 | 1,365 | 1,343 | 1,351 | 200,700 |
| 2004/07/02 | 1,386 | 1,386 | 1,360 | 1,372 | 229,700 |
| 2004/07/01 | 1,392 | 1,395 | 1,385 | 1,386 | 136,000 |
| 2004/06/30 | 1,375 | 1,391 | 1,367 | 1,390 | 399,000 |
| 2004/06/29 | 1,392 | 1,400 | 1,379 | 1,391 | 228,000 |
| 2004/06/28 | 1,390 | 1,391 | 1,373 | 1,390 | 156,100 |
| 2004/06/25 | 1,390 | 1,393 | 1,383 | 1,392 | 189,000 |
| 2004/06/24 | 1,373 | 1,384 | 1,373 | 1,380 | 115,100 |
| 2004/06/23 | 1,374 | 1,385 | 1,373 | 1,374 | 115,000 |
| 2004/06/22 | 1,357 | 1,378 | 1,357 | 1,374 | 151,600 |
| 2004/06/21 | 1,350 | 1,394 | 1,350 | 1,376 | 423,800 |
| 2004/06/18 | 1,373 | 1,373 | 1,350 | 1,358 | 257,000 |
| 2004/06/17 | 1,385 | 1,387 | 1,370 | 1,376 | 138,600 |
| 2004/06/16 | 1,375 | 1,395 | 1,372 | 1,389 | 327,500 |
| 2004/06/15 | 1,353 | 1,377 | 1,341 | 1,365 | 393,000 |
| 2004/06/14 | 1,341 | 1,355 | 1,338 | 1,351 | 218,100 |
| 2004/06/11 | 1,350 | 1,351 | 1,333 | 1,341 | 427,200 |
| 2004/06/10 | 1,321 | 1,347 | 1,312 | 1,338 | 283,900 |
| 2004/06/09 | 1,320 | 1,323 | 1,308 | 1,320 | 176,000 |
| 2004/06/08 | 1,316 | 1,324 | 1,305 | 1,320 | 215,600 |
| 2004/06/07 | 1,295 | 1,318 | 1,290 | 1,315 | 413,300 |
| 2004/06/04 | 1,254 | 1,295 | 1,254 | 1,294 | 250,400 |
| 2004/06/03 | 1,260 | 1,270 | 1,250 | 1,255 | 95,700 |
| 2004/06/02 | 1,279 | 1,279 | 1,258 | 1,259 | 117,700 |
| 2004/06/01 | 1,275 | 1,280 | 1,252 | 1,276 | 97,300 |
| 2004/05/31 | 1,270 | 1,289 | 1,250 | 1,289 | 206,400 |
| 2004/05/28 | 1,281 | 1,289 | 1,275 | 1,288 | 190,700 |
| 2004/05/27 | 1,283 | 1,290 | 1,275 | 1,279 | 104,400 |
| 2004/05/26 | 1,271 | 1,290 | 1,271 | 1,283 | 131,300 |
| 2004/05/25 | 1,287 | 1,290 | 1,268 | 1,272 | 186,500 |
| 2004/05/24 | 1,285 | 1,298 | 1,269 | 1,272 | 178,300 |
| 2004/05/21 | 1,230 | 1,278 | 1,226 | 1,267 | 247,200 |
| 2004/05/20 | 1,229 | 1,240 | 1,202 | 1,224 | 189,000 |
| 2004/05/19 | 1,215 | 1,227 | 1,200 | 1,226 | 173,800 |
| 2004/05/18 | 1,144 | 1,209 | 1,144 | 1,195 | 238,800 |
| 2004/05/17 | 1,200 | 1,216 | 1,150 | 1,164 | 249,300 |
| 2004/05/14 | 1,189 | 1,205 | 1,180 | 1,196 | 309,500 |
| 2004/05/13 | 1,222 | 1,222 | 1,164 | 1,169 | 446,800 |
| 2004/05/12 | 1,220 | 1,231 | 1,186 | 1,224 | 396,600 |
| 2004/05/11 | 1,148 | 1,200 | 1,140 | 1,162 | 335,400 |
| 2004/05/10 | 1,187 | 1,220 | 1,156 | 1,159 | 324,600 |
| 2004/05/07 | 1,251 | 1,260 | 1,212 | 1,218 | 578,100 |
| 2004/05/06 | 1,280 | 1,297 | 1,265 | 1,266 | 246,000 |
| 2004/04/30 | 1,286 | 1,286 | 1,262 | 1,280 | 510,800 |
| 2004/04/28 | 1,322 | 1,333 | 1,289 | 1,291 | 640,600 |
| 2004/04/27 | 1,320 | 1,320 | 1,292 | 1,309 | 664,900 |
| 2004/04/26 | 1,364 | 1,380 | 1,320 | 1,321 | 951,200 |
| 2004/04/23 | 1,482 | 1,482 | 1,312 | 1,344 | 4,747,600 |
| 2004/04/22 | 1,250 | 1,295 | 1,243 | 1,282 | 278,900 |
| 2004/04/21 | 1,230 | 1,249 | 1,215 | 1,244 | 240,000 |
| 2004/04/20 | 1,220 | 1,251 | 1,210 | 1,251 | 414,000 |
| 2004/04/19 | 1,253 | 1,280 | 1,241 | 1,255 | 531,800 |
| 2004/04/16 | 1,175 | 1,255 | 1,175 | 1,236 | 722,400 |
| 2004/04/15 | 1,173 | 1,181 | 1,150 | 1,180 | 283,800 |
| 2004/04/14 | 1,149 | 1,177 | 1,145 | 1,169 | 210,300 |
| 2004/04/13 | 1,156 | 1,168 | 1,150 | 1,160 | 163,000 |
| 2004/04/12 | 1,151 | 1,170 | 1,151 | 1,161 | 141,200 |
| 2004/04/09 | 1,153 | 1,171 | 1,147 | 1,160 | 342,000 |
| 2004/04/08 | 1,189 | 1,193 | 1,177 | 1,187 | 225,800 |
| 2004/04/07 | 1,159 | 1,200 | 1,156 | 1,190 | 489,500 |
| 2004/04/06 | 1,150 | 1,157 | 1,138 | 1,156 | 264,500 |
| 2004/04/05 | 1,162 | 1,162 | 1,124 | 1,125 | 302,700 |
| 2004/04/02 | 1,148 | 1,170 | 1,129 | 1,160 | 403,800 |
| 2004/04/01 | 1,143 | 1,148 | 1,125 | 1,139 | 404,000 |
| 2004/03/31 | 1,129 | 1,141 | 1,128 | 1,139 | 516,100 |
| 2004/03/30 | 1,108 | 1,136 | 1,105 | 1,125 | 552,400 |
| 2004/03/29 | 1,101 | 1,105 | 1,087 | 1,098 | 273,600 |
| 2004/03/26 | 1,069 | 1,098 | 1,065 | 1,084 | 523,400 |
| 2004/03/25 | 1,049 | 1,052 | 1,034 | 1,052 | 183,100 |
| 2004/03/24 | 1,035 | 1,050 | 1,025 | 1,039 | 340,100 |
| 2004/03/23 | 1,023 | 1,025 | 1,003 | 1,015 | 120,500 |
| 2004/03/22 | 1,024 | 1,030 | 1,008 | 1,021 | 136,400 |
| 2004/03/19 | 1,030 | 1,039 | 1,024 | 1,024 | 195,200 |
| 2004/03/18 | 1,050 | 1,050 | 1,033 | 1,038 | 212,300 |
| 2004/03/17 | 1,040 | 1,049 | 1,032 | 1,049 | 198,400 |
| 2004/03/16 | 1,045 | 1,045 | 1,028 | 1,029 | 99,700 |
| 2004/03/15 | 1,050 | 1,050 | 1,037 | 1,037 | 120,500 |
| 2004/03/12 | 1,038 | 1,045 | 1,031 | 1,039 | 339,500 |
| 2004/03/11 | 1,050 | 1,054 | 1,045 | 1,048 | 303,700 |
| 2004/03/10 | 1,045 | 1,046 | 1,027 | 1,036 | 254,300 |
| 2004/03/09 | 1,038 | 1,051 | 1,030 | 1,045 | 339,000 |
| 2004/03/08 | 1,024 | 1,037 | 1,022 | 1,030 | 252,300 |
| 2004/03/05 | 1,010 | 1,019 | 1,007 | 1,017 | 178,500 |
| 2004/03/04 | 1,008 | 1,012 | 1,003 | 1,009 | 161,300 |
| 2004/03/03 | 1,014 | 1,015 | 999 | 1,000 | 347,700 |
| 2004/03/02 | 1,013 | 1,028 | 1,008 | 1,018 | 213,100 |
| 2004/03/01 | 1,000 | 1,018 | 1,000 | 1,013 | 285,100 |
| 2004/02/27 | 988 | 998 | 981 | 998 | 102,200 |
| 2004/02/26 | 980 | 986 | 971 | 985 | 168,600 |
| 2004/02/25 | 981 | 991 | 978 | 980 | 299,400 |
| 2004/02/24 | 994 | 995 | 983 | 986 | 178,400 |
| 2004/02/23 | 985 | 999 | 983 | 994 | 107,000 |
| 2004/02/20 | 985 | 988 | 981 | 985 | 62,300 |
| 2004/02/19 | 987 | 998 | 983 | 991 | 165,400 |
| 2004/02/18 | 990 | 994 | 976 | 987 | 143,500 |
| 2004/02/17 | 987 | 995 | 985 | 992 | 174,900 |
| 2004/02/16 | 992 | 995 | 981 | 988 | 130,800 |
| 2004/02/13 | 980 | 988 | 977 | 981 | 163,700 |
| 2004/02/12 | 970 | 981 | 970 | 975 | 95,100 |
| 2004/02/10 | 964 | 985 | 964 | 969 | 107,300 |
| 2004/02/09 | 972 | 979 | 962 | 965 | 81,100 |
| 2004/02/06 | 982 | 982 | 969 | 972 | 170,500 |
| 2004/02/05 | 982 | 982 | 968 | 973 | 215,200 |
| 2004/02/04 | 981 | 1,000 | 973 | 982 | 827,500 |
| 2004/02/03 | 951 | 970 | 950 | 961 | 290,100 |
| 2004/02/02 | 952 | 956 | 947 | 949 | 245,500 |
| 2004/01/30 | 952 | 959 | 946 | 946 | 102,900 |
| 2004/01/29 | 955 | 965 | 950 | 950 | 218,500 |
| 2004/01/28 | 955 | 963 | 952 | 957 | 148,400 |
| 2004/01/27 | 947 | 958 | 947 | 953 | 401,400 |
| 2004/01/26 | 967 | 967 | 945 | 946 | 420,400 |
| 2004/01/23 | 971 | 971 | 963 | 966 | 202,600 |
| 2004/01/22 | 966 | 979 | 960 | 975 | 228,700 |
| 2004/01/21 | 970 | 973 | 965 | 966 | 131,700 |
| 2004/01/20 | 980 | 982 | 970 | 973 | 191,800 |
| 2004/01/19 | 991 | 991 | 969 | 971 | 216,900 |
| 2004/01/16 | 976 | 982 | 968 | 980 | 198,900 |
| 2004/01/15 | 970 | 977 | 968 | 968 | 173,900 |
| 2004/01/14 | 972 | 986 | 970 | 975 | 210,100 |
| 2004/01/13 | 978 | 985 | 962 | 968 | 98,300 |
| 2004/01/09 | 989 | 998 | 975 | 975 | 194,800 |
| 2004/01/08 | 990 | 999 | 974 | 975 | 201,100 |
| 2004/01/07 | 991 | 995 | 976 | 991 | 167,000 |
| 2004/01/06 | 1,014 | 1,018 | 995 | 996 | 199,200 |
| 2004/01/05 | 1,000 | 1,008 | 1,000 | 1,007 | 33,900 |