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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,106 | 1,111 | 1,090 | 1,096 | 299,400 |
| 2005/12/29 | 1,109 | 1,113 | 1,103 | 1,108 | 355,700 |
| 2005/12/28 | 1,100 | 1,117 | 1,098 | 1,109 | 322,900 |
| 2005/12/27 | 1,121 | 1,126 | 1,113 | 1,118 | 256,200 |
| 2005/12/26 | 1,122 | 1,133 | 1,121 | 1,126 | 237,800 |
| 2005/12/22 | 1,142 | 1,145 | 1,137 | 1,144 | 206,100 |
| 2005/12/21 | 1,139 | 1,149 | 1,139 | 1,139 | 297,500 |
| 2005/12/20 | 1,140 | 1,152 | 1,135 | 1,140 | 376,800 |
| 2005/12/19 | 1,170 | 1,177 | 1,148 | 1,157 | 820,200 |
| 2005/12/16 | 1,160 | 1,170 | 1,154 | 1,170 | 486,600 |
| 2005/12/15 | 1,169 | 1,172 | 1,137 | 1,163 | 679,800 |
| 2005/12/14 | 1,131 | 1,189 | 1,130 | 1,182 | 1,742,800 |
| 2005/12/13 | 1,090 | 1,112 | 1,086 | 1,111 | 656,400 |
| 2005/12/12 | 1,080 | 1,091 | 1,078 | 1,085 | 367,400 |
| 2005/12/09 | 1,081 | 1,083 | 1,073 | 1,075 | 590,300 |
| 2005/12/08 | 1,080 | 1,082 | 1,070 | 1,076 | 347,600 |
| 2005/12/07 | 1,075 | 1,080 | 1,070 | 1,080 | 216,500 |
| 2005/12/06 | 1,088 | 1,088 | 1,070 | 1,074 | 317,100 |
| 2005/12/05 | 1,084 | 1,090 | 1,080 | 1,089 | 382,400 |
| 2005/12/02 | 1,088 | 1,088 | 1,078 | 1,083 | 283,700 |
| 2005/12/01 | 1,065 | 1,080 | 1,065 | 1,080 | 266,400 |
| 2005/11/30 | 1,080 | 1,080 | 1,066 | 1,066 | 237,100 |
| 2005/11/29 | 1,053 | 1,084 | 1,051 | 1,076 | 633,100 |
| 2005/11/28 | 1,049 | 1,051 | 1,045 | 1,047 | 275,200 |
| 2005/11/25 | 1,057 | 1,059 | 1,046 | 1,047 | 252,900 |
| 2005/11/24 | 1,060 | 1,064 | 1,056 | 1,056 | 402,500 |
| 2005/11/22 | 1,060 | 1,061 | 1,050 | 1,056 | 272,300 |
| 2005/11/21 | 1,045 | 1,060 | 1,044 | 1,060 | 550,800 |
| 2005/11/18 | 1,048 | 1,055 | 1,040 | 1,042 | 591,000 |
| 2005/11/17 | 1,055 | 1,057 | 1,045 | 1,048 | 504,200 |
| 2005/11/16 | 1,060 | 1,061 | 1,055 | 1,060 | 279,800 |
| 2005/11/15 | 1,063 | 1,064 | 1,060 | 1,061 | 343,100 |
| 2005/11/14 | 1,070 | 1,070 | 1,060 | 1,063 | 391,700 |
| 2005/11/11 | 1,062 | 1,066 | 1,059 | 1,063 | 403,400 |
| 2005/11/10 | 1,060 | 1,065 | 1,056 | 1,060 | 336,900 |
| 2005/11/09 | 1,053 | 1,058 | 1,052 | 1,056 | 402,000 |
| 2005/11/08 | 1,053 | 1,057 | 1,053 | 1,053 | 376,600 |
| 2005/11/07 | 1,056 | 1,058 | 1,052 | 1,055 | 271,100 |
| 2005/11/04 | 1,053 | 1,059 | 1,051 | 1,052 | 332,100 |
| 2005/11/02 | 1,058 | 1,069 | 1,046 | 1,050 | 496,200 |
| 2005/11/01 | 1,049 | 1,055 | 1,049 | 1,053 | 186,500 |
| 2005/10/31 | 1,045 | 1,054 | 1,044 | 1,048 | 223,700 |
| 2005/10/28 | 1,051 | 1,051 | 1,040 | 1,043 | 209,000 |
| 2005/10/27 | 1,048 | 1,050 | 1,040 | 1,050 | 404,700 |
| 2005/10/26 | 1,047 | 1,053 | 1,041 | 1,044 | 334,100 |
| 2005/10/25 | 1,058 | 1,064 | 1,041 | 1,045 | 446,300 |
| 2005/10/24 | 1,074 | 1,076 | 1,050 | 1,055 | 693,800 |
| 2005/10/21 | 1,098 | 1,104 | 1,083 | 1,094 | 532,400 |
| 2005/10/20 | 1,100 | 1,105 | 1,099 | 1,101 | 109,700 |
| 2005/10/19 | 1,098 | 1,100 | 1,095 | 1,098 | 180,600 |
| 2005/10/18 | 1,095 | 1,100 | 1,091 | 1,098 | 148,100 |
| 2005/10/17 | 1,089 | 1,099 | 1,089 | 1,090 | 180,400 |
| 2005/10/14 | 1,091 | 1,100 | 1,088 | 1,088 | 301,900 |
| 2005/10/13 | 1,100 | 1,103 | 1,095 | 1,100 | 255,600 |
| 2005/10/12 | 1,100 | 1,105 | 1,096 | 1,097 | 291,900 |
| 2005/10/11 | 1,092 | 1,099 | 1,092 | 1,098 | 304,900 |
| 2005/10/07 | 1,085 | 1,096 | 1,085 | 1,089 | 250,900 |
| 2005/10/06 | 1,083 | 1,095 | 1,083 | 1,087 | 231,500 |
| 2005/10/05 | 1,090 | 1,092 | 1,082 | 1,083 | 266,800 |
| 2005/10/04 | 1,090 | 1,092 | 1,086 | 1,091 | 258,700 |
| 2005/10/03 | 1,090 | 1,099 | 1,082 | 1,090 | 223,500 |
| 2005/09/30 | 1,104 | 1,110 | 1,088 | 1,095 | 299,300 |
| 2005/09/29 | 1,102 | 1,104 | 1,087 | 1,101 | 301,500 |
| 2005/09/28 | 1,105 | 1,108 | 1,102 | 1,104 | 170,000 |
| 2005/09/27 | 1,119 | 1,121 | 1,109 | 1,109 | 213,900 |
| 2005/09/26 | 1,129 | 1,129 | 1,116 | 1,119 | 286,000 |
| 2005/09/22 | 1,116 | 1,119 | 1,112 | 1,116 | 231,000 |
| 2005/09/21 | 1,120 | 1,125 | 1,116 | 1,116 | 297,500 |
| 2005/09/20 | 1,110 | 1,123 | 1,106 | 1,119 | 275,300 |
| 2005/09/16 | 1,102 | 1,104 | 1,098 | 1,102 | 260,600 |
| 2005/09/15 | 1,101 | 1,108 | 1,101 | 1,103 | 268,300 |
| 2005/09/14 | 1,106 | 1,108 | 1,098 | 1,102 | 187,900 |
| 2005/09/13 | 1,104 | 1,110 | 1,103 | 1,105 | 243,500 |
| 2005/09/12 | 1,098 | 1,105 | 1,092 | 1,102 | 223,400 |
| 2005/09/09 | 1,091 | 1,095 | 1,086 | 1,091 | 357,200 |
| 2005/09/08 | 1,088 | 1,089 | 1,083 | 1,086 | 229,200 |
| 2005/09/07 | 1,086 | 1,091 | 1,086 | 1,088 | 239,900 |
| 2005/09/06 | 1,086 | 1,092 | 1,083 | 1,084 | 249,600 |
| 2005/09/05 | 1,073 | 1,088 | 1,072 | 1,086 | 229,400 |
| 2005/09/02 | 1,078 | 1,078 | 1,068 | 1,073 | 233,500 |
| 2005/09/01 | 1,067 | 1,074 | 1,064 | 1,064 | 169,400 |
| 2005/08/31 | 1,072 | 1,074 | 1,064 | 1,064 | 162,700 |
| 2005/08/30 | 1,074 | 1,079 | 1,069 | 1,070 | 122,800 |
| 2005/08/29 | 1,078 | 1,080 | 1,070 | 1,072 | 128,100 |
| 2005/08/26 | 1,080 | 1,084 | 1,074 | 1,082 | 164,000 |
| 2005/08/25 | 1,090 | 1,090 | 1,079 | 1,081 | 206,100 |
| 2005/08/24 | 1,090 | 1,098 | 1,085 | 1,089 | 167,200 |
| 2005/08/23 | 1,085 | 1,099 | 1,085 | 1,090 | 212,500 |
| 2005/08/22 | 1,084 | 1,086 | 1,079 | 1,083 | 178,100 |
| 2005/08/19 | 1,075 | 1,083 | 1,071 | 1,082 | 188,400 |
| 2005/08/18 | 1,070 | 1,072 | 1,065 | 1,070 | 168,200 |
| 2005/08/17 | 1,069 | 1,073 | 1,059 | 1,059 | 250,900 |
| 2005/08/16 | 1,077 | 1,077 | 1,067 | 1,068 | 198,800 |
| 2005/08/15 | 1,059 | 1,070 | 1,057 | 1,061 | 330,400 |
| 2005/08/12 | 1,066 | 1,068 | 1,050 | 1,051 | 324,100 |
| 2005/08/11 | 1,070 | 1,072 | 1,065 | 1,066 | 293,800 |
| 2005/08/10 | 1,063 | 1,072 | 1,063 | 1,066 | 380,600 |
| 2005/08/09 | 1,050 | 1,068 | 1,038 | 1,062 | 376,500 |
| 2005/08/08 | 1,031 | 1,036 | 1,021 | 1,034 | 464,000 |
| 2005/08/05 | 1,076 | 1,076 | 1,031 | 1,040 | 780,500 |
| 2005/08/04 | 1,084 | 1,094 | 1,079 | 1,080 | 367,900 |
| 2005/08/03 | 1,093 | 1,094 | 1,076 | 1,082 | 340,600 |
| 2005/08/02 | 1,105 | 1,107 | 1,094 | 1,095 | 207,900 |
| 2005/08/01 | 1,110 | 1,113 | 1,105 | 1,107 | 163,600 |
| 2005/07/29 | 1,120 | 1,123 | 1,112 | 1,112 | 116,200 |
| 2005/07/28 | 1,124 | 1,124 | 1,117 | 1,117 | 130,100 |
| 2005/07/27 | 1,115 | 1,124 | 1,115 | 1,123 | 82,300 |
| 2005/07/26 | 1,123 | 1,124 | 1,117 | 1,119 | 147,700 |
| 2005/07/25 | 1,120 | 1,126 | 1,118 | 1,123 | 268,600 |
| 2005/07/22 | 1,108 | 1,118 | 1,103 | 1,108 | 177,400 |
| 2005/07/21 | 1,123 | 1,123 | 1,107 | 1,108 | 137,700 |
| 2005/07/20 | 1,111 | 1,119 | 1,110 | 1,114 | 167,600 |
| 2005/07/19 | 1,126 | 1,127 | 1,103 | 1,106 | 373,600 |
| 2005/07/15 | 1,127 | 1,129 | 1,123 | 1,126 | 107,000 |
| 2005/07/14 | 1,127 | 1,127 | 1,122 | 1,124 | 135,800 |
| 2005/07/13 | 1,121 | 1,123 | 1,118 | 1,122 | 119,500 |
| 2005/07/12 | 1,127 | 1,127 | 1,117 | 1,118 | 189,100 |
| 2005/07/11 | 1,127 | 1,135 | 1,125 | 1,126 | 122,700 |
| 2005/07/08 | 1,111 | 1,125 | 1,109 | 1,120 | 302,500 |
| 2005/07/07 | 1,130 | 1,131 | 1,115 | 1,117 | 257,400 |
| 2005/07/06 | 1,140 | 1,145 | 1,130 | 1,131 | 311,500 |
| 2005/07/05 | 1,150 | 1,150 | 1,140 | 1,141 | 246,700 |
| 2005/07/04 | 1,142 | 1,146 | 1,140 | 1,146 | 153,800 |
| 2005/07/01 | 1,139 | 1,143 | 1,135 | 1,139 | 201,900 |
| 2005/06/30 | 1,139 | 1,142 | 1,131 | 1,140 | 368,200 |
| 2005/06/29 | 1,137 | 1,139 | 1,133 | 1,134 | 236,900 |
| 2005/06/28 | 1,139 | 1,140 | 1,130 | 1,133 | 405,200 |
| 2005/06/27 | 1,147 | 1,155 | 1,128 | 1,128 | 1,396,900 |
| 2005/06/24 | 1,105 | 1,111 | 1,103 | 1,107 | 261,900 |
| 2005/06/23 | 1,110 | 1,112 | 1,102 | 1,103 | 266,200 |
| 2005/06/22 | 1,098 | 1,112 | 1,094 | 1,108 | 472,600 |
| 2005/06/21 | 1,094 | 1,099 | 1,090 | 1,090 | 324,200 |
| 2005/06/20 | 1,096 | 1,100 | 1,091 | 1,093 | 406,600 |
| 2005/06/17 | 1,081 | 1,090 | 1,081 | 1,086 | 328,100 |
| 2005/06/16 | 1,085 | 1,087 | 1,080 | 1,080 | 292,600 |
| 2005/06/15 | 1,077 | 1,080 | 1,076 | 1,080 | 266,900 |
| 2005/06/14 | 1,082 | 1,086 | 1,077 | 1,079 | 333,200 |
| 2005/06/13 | 1,081 | 1,089 | 1,081 | 1,084 | 214,100 |
| 2005/06/10 | 1,082 | 1,087 | 1,081 | 1,081 | 308,200 |
| 2005/06/09 | 1,101 | 1,109 | 1,081 | 1,084 | 300,300 |
| 2005/06/08 | 1,099 | 1,102 | 1,095 | 1,102 | 199,600 |
| 2005/06/07 | 1,098 | 1,102 | 1,094 | 1,100 | 192,600 |
| 2005/06/06 | 1,100 | 1,103 | 1,092 | 1,100 | 237,400 |
| 2005/06/03 | 1,093 | 1,102 | 1,088 | 1,102 | 224,100 |
| 2005/06/02 | 1,101 | 1,106 | 1,089 | 1,093 | 463,700 |
| 2005/06/01 | 1,103 | 1,114 | 1,085 | 1,101 | 612,800 |
| 2005/05/31 | 1,136 | 1,139 | 1,132 | 1,133 | 204,900 |
| 2005/05/30 | 1,129 | 1,148 | 1,125 | 1,142 | 315,300 |
| 2005/05/27 | 1,110 | 1,125 | 1,106 | 1,124 | 241,100 |
| 2005/05/26 | 1,100 | 1,110 | 1,100 | 1,110 | 213,800 |
| 2005/05/25 | 1,115 | 1,115 | 1,100 | 1,102 | 392,700 |
| 2005/05/24 | 1,119 | 1,122 | 1,107 | 1,109 | 277,000 |
| 2005/05/23 | 1,110 | 1,115 | 1,100 | 1,107 | 457,000 |
| 2005/05/20 | 1,123 | 1,130 | 1,110 | 1,111 | 389,000 |
| 2005/05/19 | 1,132 | 1,137 | 1,117 | 1,122 | 498,600 |
| 2005/05/18 | 1,150 | 1,156 | 1,125 | 1,125 | 349,300 |
| 2005/05/17 | 1,157 | 1,161 | 1,150 | 1,150 | 309,600 |
| 2005/05/16 | 1,169 | 1,174 | 1,150 | 1,151 | 307,400 |
| 2005/05/13 | 1,190 | 1,190 | 1,164 | 1,167 | 472,200 |
| 2005/05/12 | 1,200 | 1,200 | 1,193 | 1,194 | 155,400 |
| 2005/05/11 | 1,200 | 1,200 | 1,190 | 1,195 | 243,800 |
| 2005/05/10 | 1,220 | 1,220 | 1,199 | 1,203 | 168,500 |
| 2005/05/09 | 1,220 | 1,225 | 1,205 | 1,208 | 206,900 |
| 2005/05/06 | 1,221 | 1,227 | 1,215 | 1,219 | 96,000 |
| 2005/05/02 | 1,218 | 1,219 | 1,200 | 1,214 | 76,200 |
| 2005/04/28 | 1,206 | 1,212 | 1,196 | 1,198 | 161,500 |
| 2005/04/27 | 1,222 | 1,227 | 1,213 | 1,218 | 134,100 |
| 2005/04/26 | 1,217 | 1,223 | 1,210 | 1,220 | 126,500 |
| 2005/04/25 | 1,224 | 1,224 | 1,200 | 1,215 | 144,600 |
| 2005/04/22 | 1,230 | 1,230 | 1,215 | 1,224 | 213,100 |
| 2005/04/21 | 1,187 | 1,198 | 1,171 | 1,195 | 270,400 |
| 2005/04/20 | 1,230 | 1,230 | 1,213 | 1,219 | 212,900 |
| 2005/04/19 | 1,190 | 1,211 | 1,186 | 1,190 | 316,000 |
| 2005/04/18 | 1,207 | 1,207 | 1,185 | 1,185 | 315,700 |
| 2005/04/15 | 1,225 | 1,229 | 1,213 | 1,217 | 182,300 |
| 2005/04/14 | 1,230 | 1,237 | 1,228 | 1,235 | 257,300 |
| 2005/04/13 | 1,223 | 1,240 | 1,220 | 1,237 | 273,100 |
| 2005/04/12 | 1,234 | 1,236 | 1,215 | 1,216 | 336,500 |
| 2005/04/11 | 1,247 | 1,247 | 1,234 | 1,238 | 225,900 |
| 2005/04/08 | 1,250 | 1,266 | 1,240 | 1,253 | 211,500 |
| 2005/04/07 | 1,261 | 1,261 | 1,252 | 1,253 | 82,100 |
| 2005/04/06 | 1,272 | 1,272 | 1,257 | 1,260 | 188,300 |
| 2005/04/05 | 1,261 | 1,274 | 1,261 | 1,264 | 141,900 |
| 2005/04/04 | 1,262 | 1,275 | 1,257 | 1,272 | 165,000 |
| 2005/04/01 | 1,253 | 1,267 | 1,245 | 1,261 | 115,500 |
| 2005/03/31 | 1,240 | 1,253 | 1,233 | 1,253 | 224,800 |
| 2005/03/30 | 1,248 | 1,265 | 1,230 | 1,236 | 255,800 |
| 2005/03/29 | 1,277 | 1,281 | 1,245 | 1,247 | 471,200 |
| 2005/03/28 | 1,300 | 1,301 | 1,271 | 1,282 | 284,700 |
| 2005/03/25 | 1,309 | 1,309 | 1,294 | 1,305 | 234,200 |
| 2005/03/24 | 1,298 | 1,302 | 1,283 | 1,290 | 153,800 |
| 2005/03/23 | 1,297 | 1,301 | 1,285 | 1,292 | 200,400 |
| 2005/03/22 | 1,300 | 1,302 | 1,295 | 1,296 | 140,200 |
| 2005/03/18 | 1,298 | 1,299 | 1,285 | 1,298 | 168,600 |
| 2005/03/17 | 1,277 | 1,295 | 1,275 | 1,292 | 182,700 |
| 2005/03/16 | 1,284 | 1,288 | 1,274 | 1,280 | 277,400 |
| 2005/03/15 | 1,301 | 1,302 | 1,274 | 1,275 | 401,900 |
| 2005/03/14 | 1,317 | 1,317 | 1,305 | 1,305 | 157,400 |
| 2005/03/11 | 1,300 | 1,310 | 1,294 | 1,301 | 314,500 |
| 2005/03/10 | 1,305 | 1,314 | 1,300 | 1,303 | 184,800 |
| 2005/03/09 | 1,316 | 1,318 | 1,311 | 1,311 | 122,300 |
| 2005/03/08 | 1,313 | 1,316 | 1,295 | 1,310 | 190,900 |
| 2005/03/07 | 1,300 | 1,319 | 1,298 | 1,319 | 267,200 |
| 2005/03/04 | 1,295 | 1,299 | 1,283 | 1,297 | 166,700 |
| 2005/03/03 | 1,285 | 1,295 | 1,282 | 1,293 | 187,100 |
| 2005/03/02 | 1,282 | 1,287 | 1,268 | 1,284 | 509,200 |
| 2005/03/01 | 1,280 | 1,283 | 1,275 | 1,279 | 289,300 |
| 2005/02/28 | 1,280 | 1,290 | 1,275 | 1,279 | 209,900 |
| 2005/02/25 | 1,292 | 1,298 | 1,284 | 1,291 | 132,800 |
| 2005/02/24 | 1,291 | 1,292 | 1,282 | 1,286 | 184,200 |
| 2005/02/23 | 1,297 | 1,300 | 1,284 | 1,288 | 149,000 |
| 2005/02/22 | 1,306 | 1,310 | 1,298 | 1,303 | 160,400 |
| 2005/02/21 | 1,321 | 1,321 | 1,313 | 1,315 | 129,300 |
| 2005/02/18 | 1,313 | 1,322 | 1,302 | 1,316 | 226,600 |
| 2005/02/17 | 1,299 | 1,311 | 1,293 | 1,311 | 184,400 |
| 2005/02/16 | 1,304 | 1,305 | 1,292 | 1,295 | 133,400 |
| 2005/02/15 | 1,303 | 1,307 | 1,292 | 1,298 | 214,600 |
| 2005/02/14 | 1,300 | 1,304 | 1,287 | 1,291 | 135,100 |
| 2005/02/10 | 1,289 | 1,296 | 1,280 | 1,286 | 171,100 |
| 2005/02/09 | 1,302 | 1,310 | 1,294 | 1,300 | 178,100 |
| 2005/02/08 | 1,310 | 1,316 | 1,294 | 1,294 | 171,000 |
| 2005/02/07 | 1,321 | 1,324 | 1,306 | 1,317 | 117,600 |
| 2005/02/04 | 1,320 | 1,330 | 1,293 | 1,328 | 364,400 |
| 2005/02/03 | 1,339 | 1,339 | 1,311 | 1,323 | 469,700 |
| 2005/02/02 | 1,350 | 1,356 | 1,332 | 1,339 | 499,900 |
| 2005/02/01 | 1,343 | 1,396 | 1,333 | 1,396 | 406,900 |
| 2005/01/31 | 1,330 | 1,349 | 1,322 | 1,340 | 132,500 |
| 2005/01/28 | 1,336 | 1,346 | 1,324 | 1,339 | 104,800 |
| 2005/01/27 | 1,340 | 1,345 | 1,334 | 1,342 | 98,900 |
| 2005/01/26 | 1,342 | 1,350 | 1,337 | 1,342 | 124,200 |
| 2005/01/25 | 1,335 | 1,344 | 1,332 | 1,343 | 222,000 |
| 2005/01/24 | 1,311 | 1,326 | 1,311 | 1,321 | 107,500 |
| 2005/01/21 | 1,306 | 1,322 | 1,303 | 1,318 | 73,000 |
| 2005/01/20 | 1,312 | 1,314 | 1,305 | 1,311 | 89,200 |
| 2005/01/19 | 1,310 | 1,322 | 1,310 | 1,314 | 61,300 |
| 2005/01/18 | 1,310 | 1,310 | 1,301 | 1,305 | 115,800 |
| 2005/01/17 | 1,319 | 1,324 | 1,306 | 1,308 | 142,200 |
| 2005/01/14 | 1,290 | 1,330 | 1,290 | 1,324 | 160,500 |
| 2005/01/13 | 1,348 | 1,348 | 1,312 | 1,321 | 228,200 |
| 2005/01/12 | 1,340 | 1,362 | 1,338 | 1,356 | 537,700 |
| 2005/01/11 | 1,329 | 1,348 | 1,329 | 1,336 | 313,800 |
| 2005/01/07 | 1,298 | 1,330 | 1,298 | 1,325 | 334,900 |
| 2005/01/06 | 1,270 | 1,309 | 1,270 | 1,296 | 331,500 |
| 2005/01/05 | 1,262 | 1,273 | 1,258 | 1,270 | 128,600 |
| 2005/01/04 | 1,263 | 1,268 | 1,255 | 1,268 | 43,500 |