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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,269 | 1,281 | 1,252 | 1,270 | 86,000 |
| 2008/12/29 | 1,281 | 1,300 | 1,268 | 1,289 | 111,800 |
| 2008/12/26 | 1,272 | 1,285 | 1,264 | 1,276 | 63,500 |
| 2008/12/25 | 1,300 | 1,300 | 1,273 | 1,283 | 63,100 |
| 2008/12/24 | 1,250 | 1,294 | 1,243 | 1,292 | 214,500 |
| 2008/12/22 | 1,273 | 1,274 | 1,233 | 1,248 | 281,700 |
| 2008/12/19 | 1,267 | 1,286 | 1,254 | 1,273 | 206,100 |
| 2008/12/18 | 1,268 | 1,303 | 1,261 | 1,285 | 494,100 |
| 2008/12/17 | 1,235 | 1,258 | 1,220 | 1,248 | 141,900 |
| 2008/12/16 | 1,265 | 1,265 | 1,232 | 1,245 | 183,700 |
| 2008/12/15 | 1,262 | 1,284 | 1,257 | 1,267 | 188,600 |
| 2008/12/12 | 1,233 | 1,259 | 1,212 | 1,242 | 343,500 |
| 2008/12/11 | 1,286 | 1,286 | 1,260 | 1,281 | 180,300 |
| 2008/12/10 | 1,259 | 1,298 | 1,253 | 1,266 | 275,300 |
| 2008/12/09 | 1,289 | 1,289 | 1,250 | 1,259 | 280,800 |
| 2008/12/08 | 1,290 | 1,315 | 1,287 | 1,309 | 328,200 |
| 2008/12/05 | 1,300 | 1,321 | 1,269 | 1,320 | 755,500 |
| 2008/12/04 | 1,201 | 1,279 | 1,200 | 1,273 | 623,600 |
| 2008/12/03 | 1,152 | 1,185 | 1,141 | 1,171 | 527,600 |
| 2008/12/02 | 1,207 | 1,209 | 1,182 | 1,182 | 341,100 |
| 2008/12/01 | 1,232 | 1,260 | 1,227 | 1,247 | 344,400 |
| 2008/11/28 | 1,235 | 1,250 | 1,202 | 1,206 | 426,600 |
| 2008/11/27 | 1,216 | 1,267 | 1,216 | 1,255 | 559,800 |
| 2008/11/26 | 1,310 | 1,310 | 1,246 | 1,256 | 336,100 |
| 2008/11/25 | 1,300 | 1,317 | 1,280 | 1,317 | 449,400 |
| 2008/11/21 | 1,270 | 1,280 | 1,234 | 1,269 | 568,900 |
| 2008/11/20 | 1,270 | 1,302 | 1,260 | 1,289 | 1,105,400 |
| 2008/11/19 | 1,247 | 1,267 | 1,235 | 1,263 | 504,900 |
| 2008/11/18 | 1,220 | 1,250 | 1,211 | 1,231 | 606,900 |
| 2008/11/17 | 1,181 | 1,240 | 1,164 | 1,211 | 412,900 |
| 2008/11/14 | 1,225 | 1,244 | 1,191 | 1,195 | 306,900 |
| 2008/11/13 | 1,179 | 1,249 | 1,160 | 1,225 | 407,300 |
| 2008/11/12 | 1,146 | 1,192 | 1,136 | 1,186 | 527,600 |
| 2008/11/11 | 1,194 | 1,194 | 1,138 | 1,147 | 400,100 |
| 2008/11/10 | 1,227 | 1,251 | 1,181 | 1,193 | 433,100 |
| 2008/11/07 | 1,181 | 1,240 | 1,175 | 1,207 | 483,000 |
| 2008/11/06 | 1,210 | 1,232 | 1,193 | 1,201 | 350,000 |
| 2008/11/05 | 1,217 | 1,236 | 1,204 | 1,230 | 529,200 |
| 2008/11/04 | 1,178 | 1,216 | 1,176 | 1,216 | 498,400 |
| 2008/10/31 | 1,113 | 1,165 | 1,104 | 1,120 | 412,700 |
| 2008/10/30 | 1,075 | 1,122 | 1,069 | 1,117 | 572,800 |
| 2008/10/29 | 1,020 | 1,059 | 975 | 1,055 | 669,200 |
| 2008/10/28 | 994 | 1,006 | 936 | 998 | 924,200 |
| 2008/10/27 | 1,097 | 1,119 | 1,034 | 1,046 | 478,000 |
| 2008/10/24 | 1,135 | 1,135 | 1,030 | 1,045 | 347,000 |
| 2008/10/23 | 1,053 | 1,133 | 1,040 | 1,126 | 359,900 |
| 2008/10/22 | 1,102 | 1,134 | 1,087 | 1,093 | 361,300 |
| 2008/10/21 | 1,165 | 1,175 | 1,122 | 1,136 | 302,200 |
| 2008/10/20 | 1,179 | 1,179 | 1,115 | 1,125 | 399,500 |
| 2008/10/17 | 1,129 | 1,160 | 1,123 | 1,159 | 319,200 |
| 2008/10/16 | 1,070 | 1,135 | 1,030 | 1,082 | 483,400 |
| 2008/10/15 | 1,095 | 1,097 | 1,055 | 1,097 | 246,300 |
| 2008/10/14 | 1,126 | 1,127 | 1,060 | 1,075 | 516,100 |
| 2008/10/10 | 1,034 | 1,066 | 1,005 | 1,026 | 522,500 |
| 2008/10/09 | 1,170 | 1,194 | 1,040 | 1,089 | 1,056,100 |
| 2008/10/08 | 1,250 | 1,269 | 1,208 | 1,209 | 754,400 |
| 2008/10/07 | 1,220 | 1,274 | 1,192 | 1,259 | 1,012,400 |
| 2008/10/06 | 1,231 | 1,256 | 1,198 | 1,230 | 832,400 |
| 2008/10/03 | 1,229 | 1,260 | 1,221 | 1,251 | 662,300 |
| 2008/10/02 | 1,240 | 1,245 | 1,203 | 1,209 | 341,600 |
| 2008/10/01 | 1,200 | 1,258 | 1,196 | 1,252 | 720,700 |
| 2008/09/30 | 1,137 | 1,198 | 1,132 | 1,196 | 491,000 |
| 2008/09/29 | 1,170 | 1,194 | 1,151 | 1,174 | 496,500 |
| 2008/09/26 | 1,137 | 1,166 | 1,123 | 1,150 | 292,700 |
| 2008/09/25 | 1,153 | 1,156 | 1,120 | 1,138 | 449,600 |
| 2008/09/24 | 1,126 | 1,181 | 1,118 | 1,160 | 385,400 |
| 2008/09/22 | 1,235 | 1,262 | 1,138 | 1,152 | 691,000 |
| 2008/09/19 | 1,223 | 1,260 | 1,215 | 1,236 | 840,700 |
| 2008/09/18 | 1,214 | 1,240 | 1,185 | 1,224 | 712,500 |
| 2008/09/17 | 1,226 | 1,226 | 1,194 | 1,226 | 691,300 |
| 2008/09/16 | 1,135 | 1,173 | 1,116 | 1,166 | 243,200 |
| 2008/09/12 | 1,201 | 1,214 | 1,176 | 1,185 | 545,200 |
| 2008/09/11 | 1,212 | 1,220 | 1,160 | 1,161 | 525,800 |
| 2008/09/10 | 1,159 | 1,247 | 1,143 | 1,232 | 1,228,100 |
| 2008/09/09 | 1,181 | 1,181 | 1,149 | 1,158 | 349,600 |
| 2008/09/08 | 1,182 | 1,195 | 1,174 | 1,181 | 268,200 |
| 2008/09/05 | 1,169 | 1,178 | 1,147 | 1,173 | 350,000 |
| 2008/09/04 | 1,170 | 1,189 | 1,155 | 1,171 | 516,900 |
| 2008/09/03 | 1,160 | 1,176 | 1,143 | 1,173 | 294,000 |
| 2008/09/02 | 1,158 | 1,168 | 1,142 | 1,154 | 233,900 |
| 2008/09/01 | 1,148 | 1,167 | 1,140 | 1,163 | 184,900 |
| 2008/08/29 | 1,154 | 1,173 | 1,151 | 1,168 | 278,000 |
| 2008/08/28 | 1,157 | 1,157 | 1,137 | 1,150 | 291,500 |
| 2008/08/27 | 1,121 | 1,156 | 1,121 | 1,149 | 662,400 |
| 2008/08/26 | 1,120 | 1,120 | 1,101 | 1,114 | 184,500 |
| 2008/08/25 | 1,099 | 1,115 | 1,092 | 1,103 | 190,600 |
| 2008/08/22 | 1,124 | 1,126 | 1,107 | 1,119 | 242,900 |
| 2008/08/21 | 1,107 | 1,135 | 1,105 | 1,135 | 389,900 |
| 2008/08/20 | 1,078 | 1,114 | 1,065 | 1,113 | 539,400 |
| 2008/08/19 | 1,060 | 1,060 | 1,035 | 1,042 | 291,200 |
| 2008/08/18 | 1,054 | 1,083 | 1,050 | 1,053 | 285,100 |
| 2008/08/15 | 1,051 | 1,060 | 1,041 | 1,055 | 505,800 |
| 2008/08/14 | 1,053 | 1,070 | 1,048 | 1,051 | 504,600 |
| 2008/08/13 | 1,144 | 1,145 | 1,097 | 1,108 | 294,300 |
| 2008/08/12 | 1,179 | 1,179 | 1,158 | 1,160 | 246,400 |
| 2008/08/11 | 1,164 | 1,184 | 1,164 | 1,179 | 368,900 |
| 2008/08/08 | 1,152 | 1,177 | 1,152 | 1,162 | 442,400 |
| 2008/08/07 | 1,150 | 1,172 | 1,121 | 1,152 | 583,700 |
| 2008/08/06 | 1,130 | 1,147 | 1,108 | 1,119 | 227,400 |
| 2008/08/05 | 1,139 | 1,160 | 1,129 | 1,139 | 250,100 |
| 2008/08/04 | 1,118 | 1,165 | 1,115 | 1,139 | 313,200 |
| 2008/08/01 | 1,129 | 1,143 | 1,120 | 1,130 | 301,900 |
| 2008/07/31 | 1,100 | 1,145 | 1,092 | 1,144 | 480,000 |
| 2008/07/30 | 1,059 | 1,115 | 1,052 | 1,103 | 504,300 |
| 2008/07/29 | 1,051 | 1,061 | 1,033 | 1,048 | 162,400 |
| 2008/07/28 | 1,050 | 1,073 | 1,050 | 1,063 | 164,900 |
| 2008/07/25 | 1,068 | 1,075 | 1,056 | 1,060 | 140,300 |
| 2008/07/24 | 1,057 | 1,079 | 1,057 | 1,079 | 224,100 |
| 2008/07/23 | 1,053 | 1,069 | 1,053 | 1,062 | 129,500 |
| 2008/07/22 | 1,079 | 1,079 | 1,035 | 1,058 | 317,100 |
| 2008/07/18 | 1,053 | 1,065 | 1,037 | 1,041 | 190,200 |
| 2008/07/17 | 1,052 | 1,052 | 1,034 | 1,044 | 165,000 |
| 2008/07/16 | 1,041 | 1,063 | 1,041 | 1,052 | 218,400 |
| 2008/07/15 | 1,061 | 1,069 | 1,042 | 1,043 | 113,300 |
| 2008/07/14 | 1,072 | 1,084 | 1,053 | 1,054 | 282,100 |
| 2008/07/11 | 1,087 | 1,089 | 1,069 | 1,079 | 272,900 |
| 2008/07/10 | 1,080 | 1,095 | 1,079 | 1,089 | 420,700 |
| 2008/07/09 | 1,060 | 1,089 | 1,060 | 1,085 | 642,700 |
| 2008/07/08 | 1,046 | 1,062 | 1,038 | 1,042 | 213,400 |
| 2008/07/07 | 1,037 | 1,049 | 1,037 | 1,046 | 164,900 |
| 2008/07/04 | 1,048 | 1,048 | 1,022 | 1,030 | 248,600 |
| 2008/07/03 | 1,027 | 1,034 | 1,021 | 1,029 | 170,300 |
| 2008/07/02 | 1,042 | 1,042 | 1,034 | 1,038 | 211,300 |
| 2008/07/01 | 1,023 | 1,044 | 1,018 | 1,035 | 214,900 |
| 2008/06/30 | 1,045 | 1,046 | 1,036 | 1,039 | 144,800 |
| 2008/06/27 | 1,028 | 1,030 | 1,016 | 1,027 | 330,000 |
| 2008/06/26 | 1,019 | 1,034 | 1,011 | 1,031 | 323,900 |
| 2008/06/25 | 1,014 | 1,019 | 1,010 | 1,018 | 248,900 |
| 2008/06/24 | 984 | 1,010 | 984 | 1,009 | 158,700 |
| 2008/06/23 | 985 | 997 | 975 | 992 | 141,200 |
| 2008/06/20 | 1,000 | 1,001 | 982 | 984 | 124,400 |
| 2008/06/19 | 993 | 1,009 | 987 | 990 | 157,800 |
| 2008/06/18 | 996 | 1,000 | 990 | 994 | 128,500 |
| 2008/06/17 | 997 | 1,008 | 992 | 995 | 215,900 |
| 2008/06/16 | 995 | 999 | 979 | 989 | 267,700 |
| 2008/06/13 | 991 | 997 | 985 | 989 | 180,300 |
| 2008/06/12 | 981 | 1,002 | 981 | 1,000 | 225,200 |
| 2008/06/11 | 1,001 | 1,017 | 996 | 1,001 | 170,100 |
| 2008/06/10 | 1,004 | 1,010 | 993 | 1,002 | 111,900 |
| 2008/06/09 | 1,003 | 1,022 | 997 | 1,004 | 117,500 |
| 2008/06/06 | 1,035 | 1,035 | 1,013 | 1,014 | 137,300 |
| 2008/06/05 | 1,022 | 1,031 | 1,012 | 1,023 | 203,300 |
| 2008/06/04 | 1,018 | 1,039 | 1,008 | 1,029 | 459,600 |
| 2008/06/03 | 994 | 1,018 | 988 | 1,018 | 622,800 |
| 2008/06/02 | 955 | 984 | 955 | 977 | 198,800 |
| 2008/05/30 | 980 | 985 | 971 | 973 | 219,400 |
| 2008/05/29 | 982 | 982 | 964 | 974 | 265,900 |
| 2008/05/28 | 978 | 980 | 967 | 972 | 289,700 |
| 2008/05/27 | 995 | 995 | 980 | 988 | 216,100 |
| 2008/05/26 | 991 | 997 | 979 | 994 | 256,500 |
| 2008/05/23 | 981 | 997 | 969 | 990 | 411,700 |
| 2008/05/22 | 958 | 990 | 956 | 987 | 327,100 |
| 2008/05/21 | 954 | 978 | 949 | 968 | 282,100 |
| 2008/05/20 | 970 | 970 | 952 | 953 | 178,400 |
| 2008/05/19 | 940 | 969 | 940 | 960 | 220,900 |
| 2008/05/16 | 965 | 973 | 952 | 960 | 217,200 |
| 2008/05/15 | 942 | 963 | 942 | 960 | 371,900 |
| 2008/05/14 | 907 | 934 | 907 | 930 | 489,600 |
| 2008/05/13 | 921 | 933 | 912 | 913 | 307,000 |
| 2008/05/12 | 904 | 929 | 897 | 926 | 440,000 |
| 2008/05/09 | 936 | 955 | 915 | 924 | 553,900 |
| 2008/05/08 | 939 | 944 | 926 | 926 | 317,000 |
| 2008/05/07 | 970 | 973 | 940 | 949 | 267,900 |
| 2008/05/02 | 960 | 967 | 952 | 964 | 118,600 |
| 2008/05/01 | 973 | 974 | 956 | 957 | 237,100 |
| 2008/04/30 | 938 | 969 | 936 | 964 | 271,500 |
| 2008/04/28 | 940 | 955 | 937 | 943 | 143,100 |
| 2008/04/25 | 939 | 962 | 937 | 950 | 146,000 |
| 2008/04/24 | 956 | 966 | 938 | 945 | 167,400 |
| 2008/04/23 | 950 | 959 | 944 | 955 | 231,600 |
| 2008/04/22 | 961 | 962 | 950 | 960 | 267,400 |
| 2008/04/21 | 987 | 987 | 961 | 966 | 292,700 |
| 2008/04/18 | 999 | 1,000 | 987 | 997 | 453,000 |
| 2008/04/17 | 989 | 1,005 | 989 | 994 | 622,600 |
| 2008/04/16 | 962 | 980 | 959 | 979 | 281,100 |
| 2008/04/15 | 976 | 976 | 957 | 961 | 260,400 |
| 2008/04/14 | 968 | 985 | 963 | 983 | 240,900 |
| 2008/04/11 | 990 | 990 | 969 | 987 | 303,000 |
| 2008/04/10 | 997 | 998 | 980 | 980 | 459,100 |
| 2008/04/09 | 968 | 991 | 964 | 987 | 573,700 |
| 2008/04/08 | 952 | 971 | 950 | 967 | 461,800 |
| 2008/04/07 | 948 | 966 | 944 | 962 | 302,800 |
| 2008/04/04 | 942 | 943 | 928 | 942 | 454,300 |
| 2008/04/03 | 934 | 941 | 925 | 941 | 293,600 |
| 2008/04/02 | 933 | 944 | 922 | 925 | 371,800 |
| 2008/04/01 | 937 | 956 | 930 | 953 | 363,200 |
| 2008/03/31 | 933 | 941 | 923 | 929 | 248,800 |
| 2008/03/28 | 916 | 951 | 915 | 943 | 375,000 |
| 2008/03/27 | 914 | 921 | 902 | 915 | 476,800 |
| 2008/03/26 | 904 | 912 | 885 | 905 | 264,600 |
| 2008/03/25 | 944 | 944 | 895 | 912 | 599,900 |
| 2008/03/24 | 888 | 949 | 888 | 943 | 650,100 |
| 2008/03/21 | 909 | 948 | 909 | 948 | 184,400 |
| 2008/03/19 | 920 | 930 | 899 | 909 | 352,000 |
| 2008/03/18 | 875 | 918 | 875 | 913 | 308,800 |
| 2008/03/17 | 930 | 930 | 888 | 903 | 302,000 |
| 2008/03/14 | 920 | 933 | 914 | 930 | 797,500 |
| 2008/03/13 | 900 | 929 | 900 | 919 | 832,100 |
| 2008/03/12 | 915 | 915 | 899 | 904 | 288,200 |
| 2008/03/11 | 883 | 892 | 874 | 885 | 275,700 |
| 2008/03/10 | 884 | 884 | 867 | 879 | 304,500 |
| 2008/03/07 | 897 | 897 | 877 | 883 | 434,100 |
| 2008/03/06 | 884 | 912 | 884 | 902 | 234,000 |
| 2008/03/05 | 890 | 898 | 884 | 885 | 217,200 |
| 2008/03/04 | 903 | 906 | 882 | 882 | 344,500 |
| 2008/03/03 | 908 | 912 | 889 | 901 | 520,500 |
| 2008/02/29 | 910 | 922 | 903 | 918 | 412,500 |
| 2008/02/28 | 926 | 927 | 904 | 913 | 522,300 |
| 2008/02/27 | 930 | 948 | 927 | 931 | 467,400 |
| 2008/02/26 | 961 | 962 | 920 | 920 | 361,700 |
| 2008/02/25 | 968 | 971 | 951 | 959 | 331,200 |
| 2008/02/22 | 929 | 940 | 924 | 938 | 403,300 |
| 2008/02/21 | 954 | 954 | 921 | 945 | 645,500 |
| 2008/02/20 | 956 | 972 | 952 | 953 | 392,300 |
| 2008/02/19 | 975 | 975 | 958 | 966 | 312,500 |
| 2008/02/18 | 968 | 979 | 959 | 968 | 435,400 |
| 2008/02/15 | 927 | 958 | 917 | 948 | 631,900 |
| 2008/02/14 | 903 | 926 | 901 | 926 | 502,300 |
| 2008/02/13 | 919 | 925 | 893 | 903 | 727,000 |
| 2008/02/12 | 905 | 922 | 904 | 919 | 874,900 |
| 2008/02/08 | 895 | 925 | 887 | 916 | 1,419,800 |
| 2008/02/07 | 845 | 885 | 845 | 885 | 464,700 |
| 2008/02/06 | 760 | 794 | 758 | 785 | 614,900 |
| 2008/02/05 | 774 | 775 | 762 | 771 | 250,700 |
| 2008/02/04 | 765 | 780 | 765 | 771 | 195,400 |
| 2008/02/01 | 779 | 780 | 765 | 773 | 163,800 |
| 2008/01/31 | 760 | 791 | 760 | 791 | 201,300 |
| 2008/01/30 | 770 | 781 | 762 | 774 | 246,800 |
| 2008/01/29 | 777 | 792 | 761 | 780 | 157,000 |
| 2008/01/28 | 790 | 801 | 781 | 781 | 151,500 |
| 2008/01/25 | 814 | 816 | 779 | 789 | 302,400 |
| 2008/01/24 | 759 | 782 | 759 | 776 | 289,300 |
| 2008/01/23 | 748 | 768 | 748 | 759 | 355,500 |
| 2008/01/22 | 770 | 771 | 740 | 742 | 259,400 |
| 2008/01/21 | 817 | 817 | 772 | 772 | 295,600 |
| 2008/01/18 | 790 | 803 | 775 | 797 | 280,300 |
| 2008/01/17 | 786 | 799 | 772 | 791 | 352,000 |
| 2008/01/16 | 808 | 810 | 785 | 787 | 393,400 |
| 2008/01/15 | 836 | 838 | 802 | 807 | 381,200 |
| 2008/01/11 | 837 | 842 | 823 | 835 | 293,300 |
| 2008/01/10 | 848 | 851 | 833 | 846 | 304,100 |
| 2008/01/09 | 830 | 860 | 829 | 848 | 377,800 |
| 2008/01/08 | 841 | 865 | 838 | 860 | 325,600 |
| 2008/01/07 | 832 | 873 | 830 | 851 | 207,500 |
| 2008/01/04 | 880 | 886 | 862 | 862 | 149,800 |