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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,035 | 1,042 | 1,030 | 1,030 | 108,600 |
| 2006/12/28 | 1,035 | 1,035 | 1,025 | 1,031 | 166,600 |
| 2006/12/27 | 1,028 | 1,035 | 1,021 | 1,029 | 146,200 |
| 2006/12/26 | 1,012 | 1,023 | 1,008 | 1,022 | 187,100 |
| 2006/12/25 | 1,015 | 1,020 | 1,008 | 1,009 | 186,200 |
| 2006/12/22 | 1,005 | 1,009 | 999 | 1,005 | 226,700 |
| 2006/12/21 | 994 | 1,005 | 988 | 1,001 | 282,500 |
| 2006/12/20 | 982 | 995 | 982 | 991 | 258,100 |
| 2006/12/19 | 991 | 992 | 976 | 980 | 370,600 |
| 2006/12/18 | 1,004 | 1,009 | 996 | 1,000 | 149,200 |
| 2006/12/15 | 999 | 1,010 | 999 | 1,005 | 218,400 |
| 2006/12/14 | 1,013 | 1,013 | 997 | 1,006 | 195,500 |
| 2006/12/13 | 994 | 1,011 | 993 | 1,011 | 266,000 |
| 2006/12/12 | 987 | 994 | 985 | 990 | 261,400 |
| 2006/12/11 | 981 | 988 | 973 | 984 | 244,600 |
| 2006/12/08 | 969 | 977 | 965 | 971 | 260,100 |
| 2006/12/07 | 961 | 970 | 961 | 963 | 227,000 |
| 2006/12/06 | 968 | 972 | 963 | 968 | 379,900 |
| 2006/12/05 | 976 | 976 | 955 | 958 | 466,300 |
| 2006/12/04 | 965 | 969 | 960 | 966 | 215,300 |
| 2006/12/01 | 970 | 974 | 964 | 967 | 310,700 |
| 2006/11/30 | 970 | 972 | 962 | 968 | 226,600 |
| 2006/11/29 | 978 | 978 | 966 | 971 | 299,200 |
| 2006/11/28 | 966 | 984 | 948 | 977 | 476,400 |
| 2006/11/27 | 967 | 972 | 951 | 969 | 281,300 |
| 2006/11/24 | 950 | 965 | 942 | 957 | 328,000 |
| 2006/11/22 | 954 | 954 | 934 | 947 | 302,700 |
| 2006/11/21 | 945 | 964 | 938 | 954 | 434,800 |
| 2006/11/20 | 970 | 971 | 945 | 948 | 386,800 |
| 2006/11/17 | 956 | 969 | 954 | 962 | 192,800 |
| 2006/11/16 | 946 | 968 | 946 | 961 | 344,900 |
| 2006/11/15 | 945 | 953 | 943 | 949 | 263,400 |
| 2006/11/14 | 955 | 959 | 936 | 941 | 553,800 |
| 2006/11/13 | 952 | 966 | 945 | 956 | 674,800 |
| 2006/11/10 | 980 | 980 | 950 | 950 | 510,500 |
| 2006/11/09 | 960 | 982 | 960 | 982 | 669,300 |
| 2006/11/08 | 987 | 987 | 958 | 960 | 813,600 |
| 2006/11/07 | 1,020 | 1,029 | 1,003 | 1,007 | 1,039,900 |
| 2006/11/06 | 1,050 | 1,080 | 1,049 | 1,066 | 331,000 |
| 2006/11/02 | 1,054 | 1,061 | 1,048 | 1,059 | 204,300 |
| 2006/11/01 | 1,067 | 1,070 | 1,054 | 1,065 | 262,500 |
| 2006/10/31 | 1,066 | 1,069 | 1,051 | 1,057 | 240,900 |
| 2006/10/30 | 1,071 | 1,073 | 1,056 | 1,065 | 215,000 |
| 2006/10/27 | 1,076 | 1,083 | 1,074 | 1,075 | 155,400 |
| 2006/10/26 | 1,079 | 1,088 | 1,072 | 1,076 | 240,700 |
| 2006/10/25 | 1,090 | 1,095 | 1,085 | 1,086 | 224,600 |
| 2006/10/24 | 1,091 | 1,096 | 1,084 | 1,088 | 215,600 |
| 2006/10/23 | 1,100 | 1,105 | 1,093 | 1,098 | 196,300 |
| 2006/10/20 | 1,094 | 1,098 | 1,089 | 1,097 | 210,000 |
| 2006/10/19 | 1,090 | 1,095 | 1,083 | 1,088 | 204,500 |
| 2006/10/18 | 1,076 | 1,088 | 1,070 | 1,085 | 241,100 |
| 2006/10/17 | 1,088 | 1,088 | 1,071 | 1,076 | 197,900 |
| 2006/10/16 | 1,090 | 1,095 | 1,078 | 1,083 | 291,700 |
| 2006/10/13 | 1,078 | 1,079 | 1,067 | 1,074 | 170,900 |
| 2006/10/12 | 1,063 | 1,069 | 1,046 | 1,064 | 356,800 |
| 2006/10/11 | 1,079 | 1,084 | 1,072 | 1,072 | 204,800 |
| 2006/10/10 | 1,065 | 1,078 | 1,062 | 1,076 | 378,000 |
| 2006/10/06 | 1,064 | 1,073 | 1,062 | 1,066 | 201,700 |
| 2006/10/05 | 1,076 | 1,078 | 1,063 | 1,073 | 321,100 |
| 2006/10/04 | 1,075 | 1,085 | 1,073 | 1,081 | 506,800 |
| 2006/10/03 | 1,087 | 1,088 | 1,073 | 1,081 | 255,500 |
| 2006/10/02 | 1,068 | 1,094 | 1,062 | 1,089 | 236,400 |
| 2006/09/29 | 1,061 | 1,073 | 1,060 | 1,069 | 129,200 |
| 2006/09/28 | 1,083 | 1,085 | 1,057 | 1,071 | 192,400 |
| 2006/09/27 | 1,073 | 1,084 | 1,067 | 1,083 | 96,500 |
| 2006/09/26 | 1,051 | 1,080 | 1,051 | 1,071 | 189,700 |
| 2006/09/25 | 1,083 | 1,083 | 1,020 | 1,062 | 343,700 |
| 2006/09/22 | 1,055 | 1,065 | 1,040 | 1,043 | 337,100 |
| 2006/09/21 | 1,077 | 1,079 | 1,064 | 1,067 | 144,600 |
| 2006/09/20 | 1,077 | 1,081 | 1,062 | 1,066 | 117,300 |
| 2006/09/19 | 1,081 | 1,095 | 1,079 | 1,083 | 99,900 |
| 2006/09/15 | 1,083 | 1,086 | 1,069 | 1,080 | 114,000 |
| 2006/09/14 | 1,074 | 1,096 | 1,074 | 1,083 | 115,000 |
| 2006/09/13 | 1,082 | 1,087 | 1,073 | 1,073 | 186,300 |
| 2006/09/12 | 1,100 | 1,100 | 1,076 | 1,079 | 387,400 |
| 2006/09/11 | 1,102 | 1,120 | 1,098 | 1,103 | 463,100 |
| 2006/09/08 | 1,101 | 1,108 | 1,095 | 1,097 | 391,900 |
| 2006/09/07 | 1,104 | 1,107 | 1,093 | 1,100 | 294,100 |
| 2006/09/06 | 1,103 | 1,109 | 1,096 | 1,102 | 289,600 |
| 2006/09/05 | 1,093 | 1,103 | 1,093 | 1,097 | 157,000 |
| 2006/09/04 | 1,082 | 1,096 | 1,080 | 1,092 | 105,500 |
| 2006/09/01 | 1,081 | 1,085 | 1,069 | 1,074 | 118,500 |
| 2006/08/31 | 1,085 | 1,094 | 1,075 | 1,081 | 293,800 |
| 2006/08/30 | 1,082 | 1,093 | 1,072 | 1,087 | 114,600 |
| 2006/08/29 | 1,100 | 1,100 | 1,075 | 1,081 | 155,800 |
| 2006/08/28 | 1,107 | 1,108 | 1,088 | 1,090 | 116,300 |
| 2006/08/25 | 1,112 | 1,112 | 1,097 | 1,100 | 184,200 |
| 2006/08/24 | 1,102 | 1,106 | 1,094 | 1,099 | 136,000 |
| 2006/08/23 | 1,118 | 1,118 | 1,093 | 1,096 | 160,500 |
| 2006/08/22 | 1,128 | 1,128 | 1,101 | 1,110 | 374,000 |
| 2006/08/21 | 1,088 | 1,099 | 1,074 | 1,099 | 239,800 |
| 2006/08/18 | 1,063 | 1,090 | 1,063 | 1,087 | 279,100 |
| 2006/08/17 | 1,058 | 1,061 | 1,054 | 1,059 | 222,000 |
| 2006/08/16 | 1,052 | 1,058 | 1,050 | 1,053 | 189,200 |
| 2006/08/15 | 1,053 | 1,059 | 1,047 | 1,049 | 136,800 |
| 2006/08/14 | 1,049 | 1,061 | 1,045 | 1,059 | 99,100 |
| 2006/08/11 | 1,035 | 1,046 | 1,035 | 1,040 | 155,300 |
| 2006/08/10 | 1,037 | 1,044 | 1,030 | 1,035 | 154,200 |
| 2006/08/09 | 1,031 | 1,040 | 1,026 | 1,039 | 156,200 |
| 2006/08/08 | 1,035 | 1,043 | 1,029 | 1,036 | 210,800 |
| 2006/08/07 | 1,042 | 1,050 | 1,026 | 1,030 | 250,700 |
| 2006/08/04 | 1,039 | 1,048 | 1,036 | 1,043 | 386,900 |
| 2006/08/03 | 1,046 | 1,053 | 1,034 | 1,038 | 288,000 |
| 2006/08/02 | 1,048 | 1,055 | 1,040 | 1,046 | 350,800 |
| 2006/08/01 | 1,074 | 1,074 | 1,041 | 1,057 | 472,100 |
| 2006/07/31 | 1,054 | 1,068 | 1,041 | 1,066 | 411,800 |
| 2006/07/28 | 1,044 | 1,044 | 1,029 | 1,038 | 210,600 |
| 2006/07/27 | 1,030 | 1,045 | 1,030 | 1,038 | 295,800 |
| 2006/07/26 | 1,038 | 1,042 | 1,026 | 1,033 | 269,600 |
| 2006/07/25 | 1,059 | 1,059 | 1,024 | 1,033 | 331,300 |
| 2006/07/24 | 1,020 | 1,034 | 1,020 | 1,024 | 226,100 |
| 2006/07/21 | 1,041 | 1,049 | 1,024 | 1,027 | 340,200 |
| 2006/07/20 | 1,052 | 1,052 | 1,035 | 1,041 | 150,600 |
| 2006/07/19 | 1,032 | 1,064 | 1,032 | 1,035 | 333,800 |
| 2006/07/18 | 1,050 | 1,061 | 1,032 | 1,032 | 294,200 |
| 2006/07/14 | 1,058 | 1,065 | 1,051 | 1,055 | 231,500 |
| 2006/07/13 | 1,060 | 1,073 | 1,058 | 1,058 | 301,600 |
| 2006/07/12 | 1,081 | 1,083 | 1,064 | 1,079 | 363,900 |
| 2006/07/11 | 1,085 | 1,093 | 1,078 | 1,080 | 220,500 |
| 2006/07/10 | 1,081 | 1,099 | 1,077 | 1,094 | 181,900 |
| 2006/07/07 | 1,107 | 1,107 | 1,083 | 1,085 | 206,800 |
| 2006/07/06 | 1,090 | 1,095 | 1,081 | 1,090 | 243,800 |
| 2006/07/05 | 1,089 | 1,094 | 1,084 | 1,093 | 212,800 |
| 2006/07/04 | 1,085 | 1,092 | 1,082 | 1,089 | 231,800 |
| 2006/07/03 | 1,099 | 1,100 | 1,084 | 1,091 | 257,100 |
| 2006/06/30 | 1,093 | 1,096 | 1,086 | 1,096 | 91,400 |
| 2006/06/29 | 1,077 | 1,087 | 1,077 | 1,083 | 141,500 |
| 2006/06/28 | 1,075 | 1,082 | 1,074 | 1,080 | 120,200 |
| 2006/06/27 | 1,084 | 1,088 | 1,075 | 1,081 | 173,400 |
| 2006/06/26 | 1,097 | 1,097 | 1,072 | 1,076 | 178,000 |
| 2006/06/23 | 1,089 | 1,095 | 1,073 | 1,079 | 262,500 |
| 2006/06/22 | 1,093 | 1,102 | 1,088 | 1,100 | 178,600 |
| 2006/06/21 | 1,106 | 1,106 | 1,086 | 1,092 | 163,600 |
| 2006/06/20 | 1,112 | 1,115 | 1,095 | 1,100 | 167,600 |
| 2006/06/19 | 1,110 | 1,111 | 1,100 | 1,110 | 182,400 |
| 2006/06/16 | 1,096 | 1,104 | 1,088 | 1,091 | 321,000 |
| 2006/06/15 | 1,090 | 1,105 | 1,078 | 1,089 | 233,300 |
| 2006/06/14 | 1,085 | 1,098 | 1,081 | 1,096 | 329,300 |
| 2006/06/13 | 1,082 | 1,110 | 1,080 | 1,085 | 306,400 |
| 2006/06/12 | 1,076 | 1,096 | 1,075 | 1,087 | 291,200 |
| 2006/06/09 | 1,079 | 1,091 | 1,065 | 1,087 | 576,400 |
| 2006/06/08 | 1,115 | 1,121 | 1,099 | 1,099 | 380,300 |
| 2006/06/07 | 1,132 | 1,144 | 1,132 | 1,135 | 313,000 |
| 2006/06/06 | 1,138 | 1,153 | 1,135 | 1,140 | 433,800 |
| 2006/06/05 | 1,142 | 1,167 | 1,135 | 1,161 | 472,500 |
| 2006/06/02 | 1,178 | 1,178 | 1,138 | 1,152 | 593,300 |
| 2006/06/01 | 1,158 | 1,170 | 1,150 | 1,161 | 285,400 |
| 2006/05/31 | 1,151 | 1,173 | 1,151 | 1,157 | 356,800 |
| 2006/05/30 | 1,173 | 1,176 | 1,151 | 1,156 | 365,100 |
| 2006/05/29 | 1,170 | 1,183 | 1,166 | 1,182 | 692,200 |
| 2006/05/26 | 1,175 | 1,176 | 1,158 | 1,175 | 405,800 |
| 2006/05/25 | 1,143 | 1,180 | 1,141 | 1,166 | 669,500 |
| 2006/05/24 | 1,155 | 1,165 | 1,142 | 1,163 | 436,900 |
| 2006/05/23 | 1,153 | 1,182 | 1,153 | 1,166 | 332,500 |
| 2006/05/22 | 1,185 | 1,185 | 1,172 | 1,172 | 391,300 |
| 2006/05/19 | 1,168 | 1,187 | 1,168 | 1,187 | 209,900 |
| 2006/05/18 | 1,148 | 1,194 | 1,141 | 1,188 | 831,000 |
| 2006/05/17 | 1,180 | 1,203 | 1,152 | 1,188 | 891,400 |
| 2006/05/16 | 1,200 | 1,224 | 1,182 | 1,185 | 591,000 |
| 2006/05/15 | 1,177 | 1,226 | 1,177 | 1,216 | 501,200 |
| 2006/05/12 | 1,179 | 1,205 | 1,178 | 1,201 | 430,600 |
| 2006/05/11 | 1,210 | 1,217 | 1,186 | 1,199 | 444,400 |
| 2006/05/10 | 1,210 | 1,224 | 1,207 | 1,215 | 326,500 |
| 2006/05/09 | 1,206 | 1,223 | 1,206 | 1,213 | 283,300 |
| 2006/05/08 | 1,230 | 1,237 | 1,215 | 1,226 | 303,800 |
| 2006/05/02 | 1,226 | 1,234 | 1,218 | 1,229 | 284,400 |
| 2006/05/01 | 1,220 | 1,237 | 1,220 | 1,227 | 449,300 |
| 2006/04/28 | 1,219 | 1,228 | 1,203 | 1,225 | 281,500 |
| 2006/04/27 | 1,235 | 1,239 | 1,221 | 1,234 | 415,400 |
| 2006/04/26 | 1,221 | 1,239 | 1,211 | 1,238 | 579,200 |
| 2006/04/25 | 1,215 | 1,228 | 1,206 | 1,218 | 546,700 |
| 2006/04/24 | 1,205 | 1,215 | 1,203 | 1,208 | 632,600 |
| 2006/04/21 | 1,196 | 1,206 | 1,188 | 1,206 | 638,700 |
| 2006/04/20 | 1,179 | 1,194 | 1,176 | 1,192 | 552,200 |
| 2006/04/19 | 1,180 | 1,182 | 1,175 | 1,176 | 328,800 |
| 2006/04/18 | 1,173 | 1,180 | 1,161 | 1,179 | 332,500 |
| 2006/04/17 | 1,175 | 1,178 | 1,169 | 1,175 | 357,400 |
| 2006/04/14 | 1,175 | 1,180 | 1,174 | 1,176 | 325,000 |
| 2006/04/13 | 1,172 | 1,180 | 1,168 | 1,174 | 341,500 |
| 2006/04/12 | 1,160 | 1,175 | 1,155 | 1,165 | 393,400 |
| 2006/04/11 | 1,176 | 1,180 | 1,170 | 1,176 | 404,100 |
| 2006/04/10 | 1,180 | 1,183 | 1,171 | 1,177 | 695,000 |
| 2006/04/07 | 1,160 | 1,171 | 1,151 | 1,168 | 1,229,900 |
| 2006/04/06 | 1,130 | 1,153 | 1,125 | 1,149 | 899,000 |
| 2006/04/05 | 1,125 | 1,125 | 1,115 | 1,115 | 405,800 |
| 2006/04/04 | 1,100 | 1,101 | 1,093 | 1,095 | 316,200 |
| 2006/04/03 | 1,090 | 1,105 | 1,084 | 1,100 | 351,200 |
| 2006/03/31 | 1,106 | 1,111 | 1,090 | 1,091 | 154,500 |
| 2006/03/30 | 1,118 | 1,124 | 1,105 | 1,106 | 279,800 |
| 2006/03/29 | 1,116 | 1,122 | 1,109 | 1,116 | 142,500 |
| 2006/03/28 | 1,130 | 1,137 | 1,119 | 1,125 | 176,300 |
| 2006/03/27 | 1,140 | 1,145 | 1,139 | 1,144 | 259,900 |
| 2006/03/24 | 1,134 | 1,142 | 1,132 | 1,135 | 134,100 |
| 2006/03/23 | 1,139 | 1,143 | 1,130 | 1,132 | 234,800 |
| 2006/03/22 | 1,130 | 1,140 | 1,127 | 1,139 | 236,500 |
| 2006/03/20 | 1,120 | 1,130 | 1,120 | 1,129 | 127,600 |
| 2006/03/17 | 1,118 | 1,120 | 1,106 | 1,120 | 243,300 |
| 2006/03/16 | 1,116 | 1,120 | 1,101 | 1,104 | 362,700 |
| 2006/03/15 | 1,095 | 1,107 | 1,090 | 1,103 | 336,600 |
| 2006/03/14 | 1,095 | 1,110 | 1,092 | 1,104 | 144,600 |
| 2006/03/13 | 1,100 | 1,103 | 1,093 | 1,100 | 416,600 |
| 2006/03/10 | 1,118 | 1,123 | 1,103 | 1,103 | 267,300 |
| 2006/03/09 | 1,115 | 1,124 | 1,112 | 1,122 | 201,300 |
| 2006/03/08 | 1,115 | 1,121 | 1,090 | 1,114 | 252,200 |
| 2006/03/07 | 1,110 | 1,115 | 1,104 | 1,115 | 257,200 |
| 2006/03/06 | 1,093 | 1,107 | 1,087 | 1,098 | 262,400 |
| 2006/03/03 | 1,088 | 1,091 | 1,074 | 1,082 | 125,500 |
| 2006/03/02 | 1,097 | 1,099 | 1,076 | 1,076 | 195,200 |
| 2006/03/01 | 1,098 | 1,098 | 1,081 | 1,088 | 205,800 |
| 2006/02/28 | 1,088 | 1,103 | 1,070 | 1,098 | 320,300 |
| 2006/02/27 | 1,091 | 1,091 | 1,068 | 1,068 | 206,100 |
| 2006/02/24 | 1,074 | 1,084 | 1,071 | 1,071 | 290,400 |
| 2006/02/23 | 1,060 | 1,075 | 1,060 | 1,071 | 307,600 |
| 2006/02/22 | 1,061 | 1,079 | 1,059 | 1,060 | 244,300 |
| 2006/02/21 | 1,055 | 1,076 | 1,055 | 1,076 | 212,400 |
| 2006/02/20 | 1,060 | 1,073 | 1,049 | 1,054 | 383,900 |
| 2006/02/17 | 1,060 | 1,080 | 1,060 | 1,073 | 305,100 |
| 2006/02/16 | 1,080 | 1,081 | 1,061 | 1,065 | 266,800 |
| 2006/02/15 | 1,079 | 1,087 | 1,075 | 1,083 | 232,300 |
| 2006/02/14 | 1,070 | 1,086 | 1,066 | 1,076 | 245,300 |
| 2006/02/13 | 1,117 | 1,117 | 1,080 | 1,081 | 318,700 |
| 2006/02/10 | 1,133 | 1,133 | 1,110 | 1,118 | 226,500 |
| 2006/02/09 | 1,139 | 1,139 | 1,114 | 1,122 | 259,600 |
| 2006/02/08 | 1,134 | 1,135 | 1,116 | 1,116 | 223,000 |
| 2006/02/07 | 1,130 | 1,140 | 1,122 | 1,135 | 331,700 |
| 2006/02/06 | 1,120 | 1,138 | 1,117 | 1,134 | 433,700 |
| 2006/02/03 | 1,108 | 1,119 | 1,102 | 1,114 | 241,300 |
| 2006/02/02 | 1,106 | 1,118 | 1,102 | 1,110 | 142,600 |
| 2006/02/01 | 1,120 | 1,120 | 1,106 | 1,111 | 238,800 |
| 2006/01/31 | 1,119 | 1,124 | 1,113 | 1,116 | 352,100 |
| 2006/01/30 | 1,140 | 1,140 | 1,112 | 1,119 | 595,900 |
| 2006/01/27 | 1,115 | 1,135 | 1,115 | 1,130 | 509,300 |
| 2006/01/26 | 1,086 | 1,118 | 1,084 | 1,114 | 592,900 |
| 2006/01/25 | 1,066 | 1,069 | 1,059 | 1,066 | 402,000 |
| 2006/01/24 | 1,053 | 1,069 | 1,053 | 1,063 | 503,100 |
| 2006/01/23 | 1,079 | 1,079 | 1,055 | 1,062 | 502,500 |
| 2006/01/20 | 1,096 | 1,097 | 1,084 | 1,087 | 324,800 |
| 2006/01/19 | 1,050 | 1,089 | 1,049 | 1,088 | 564,500 |
| 2006/01/18 | 1,096 | 1,099 | 1,038 | 1,061 | 638,200 |
| 2006/01/17 | 1,101 | 1,118 | 1,100 | 1,100 | 265,800 |
| 2006/01/16 | 1,117 | 1,119 | 1,099 | 1,101 | 517,100 |
| 2006/01/13 | 1,124 | 1,129 | 1,108 | 1,113 | 423,700 |
| 2006/01/12 | 1,124 | 1,133 | 1,118 | 1,122 | 434,400 |
| 2006/01/11 | 1,130 | 1,138 | 1,118 | 1,123 | 447,000 |
| 2006/01/10 | 1,150 | 1,155 | 1,140 | 1,142 | 253,600 |
| 2006/01/06 | 1,157 | 1,158 | 1,139 | 1,146 | 454,100 |
| 2006/01/05 | 1,150 | 1,161 | 1,144 | 1,161 | 516,300 |
| 2006/01/04 | 1,136 | 1,154 | 1,117 | 1,144 | 510,500 |