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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,376 | 1,376 | 1,353 | 1,360 | 169,400 |
| 2009/12/29 | 1,365 | 1,376 | 1,353 | 1,356 | 271,300 |
| 2009/12/28 | 1,359 | 1,396 | 1,345 | 1,374 | 320,100 |
| 2009/12/25 | 1,371 | 1,371 | 1,342 | 1,354 | 147,500 |
| 2009/12/24 | 1,349 | 1,357 | 1,345 | 1,351 | 216,300 |
| 2009/12/22 | 1,349 | 1,353 | 1,331 | 1,341 | 364,800 |
| 2009/12/21 | 1,349 | 1,349 | 1,312 | 1,329 | 883,700 |
| 2009/12/18 | 1,379 | 1,390 | 1,356 | 1,369 | 517,800 |
| 2009/12/17 | 1,440 | 1,440 | 1,392 | 1,396 | 331,300 |
| 2009/12/16 | 1,429 | 1,437 | 1,411 | 1,430 | 219,100 |
| 2009/12/15 | 1,420 | 1,425 | 1,408 | 1,416 | 167,000 |
| 2009/12/14 | 1,445 | 1,446 | 1,405 | 1,420 | 246,600 |
| 2009/12/11 | 1,428 | 1,429 | 1,412 | 1,425 | 290,100 |
| 2009/12/10 | 1,433 | 1,454 | 1,416 | 1,428 | 298,700 |
| 2009/12/09 | 1,400 | 1,436 | 1,400 | 1,433 | 389,300 |
| 2009/12/08 | 1,384 | 1,408 | 1,376 | 1,397 | 515,000 |
| 2009/12/07 | 1,425 | 1,433 | 1,385 | 1,391 | 577,900 |
| 2009/12/04 | 1,470 | 1,470 | 1,433 | 1,442 | 260,700 |
| 2009/12/03 | 1,473 | 1,481 | 1,448 | 1,454 | 580,100 |
| 2009/12/02 | 1,445 | 1,470 | 1,441 | 1,470 | 295,800 |
| 2009/12/01 | 1,469 | 1,486 | 1,449 | 1,460 | 517,900 |
| 2009/11/30 | 1,430 | 1,467 | 1,428 | 1,458 | 547,600 |
| 2009/11/27 | 1,399 | 1,428 | 1,395 | 1,421 | 369,400 |
| 2009/11/26 | 1,407 | 1,426 | 1,397 | 1,418 | 290,200 |
| 2009/11/25 | 1,370 | 1,413 | 1,362 | 1,404 | 594,100 |
| 2009/11/24 | 1,404 | 1,404 | 1,377 | 1,403 | 589,000 |
| 2009/11/20 | 1,423 | 1,423 | 1,386 | 1,404 | 326,600 |
| 2009/11/19 | 1,429 | 1,431 | 1,407 | 1,417 | 286,900 |
| 2009/11/18 | 1,410 | 1,433 | 1,405 | 1,421 | 355,600 |
| 2009/11/17 | 1,426 | 1,433 | 1,395 | 1,405 | 396,300 |
| 2009/11/16 | 1,445 | 1,445 | 1,400 | 1,406 | 446,700 |
| 2009/11/13 | 1,417 | 1,448 | 1,400 | 1,445 | 587,900 |
| 2009/11/12 | 1,401 | 1,419 | 1,371 | 1,412 | 641,700 |
| 2009/11/11 | 1,387 | 1,418 | 1,382 | 1,402 | 463,900 |
| 2009/11/10 | 1,379 | 1,393 | 1,376 | 1,388 | 323,100 |
| 2009/11/09 | 1,367 | 1,388 | 1,356 | 1,372 | 307,200 |
| 2009/11/06 | 1,370 | 1,370 | 1,341 | 1,356 | 353,400 |
| 2009/11/05 | 1,357 | 1,376 | 1,357 | 1,370 | 369,100 |
| 2009/11/04 | 1,386 | 1,392 | 1,352 | 1,377 | 439,400 |
| 2009/11/02 | 1,374 | 1,399 | 1,335 | 1,395 | 846,300 |
| 2009/10/30 | 1,303 | 1,373 | 1,295 | 1,369 | 1,133,900 |
| 2009/10/29 | 1,270 | 1,271 | 1,251 | 1,257 | 351,700 |
| 2009/10/28 | 1,275 | 1,302 | 1,275 | 1,292 | 221,200 |
| 2009/10/27 | 1,310 | 1,315 | 1,275 | 1,290 | 232,000 |
| 2009/10/26 | 1,305 | 1,320 | 1,300 | 1,320 | 193,000 |
| 2009/10/23 | 1,301 | 1,305 | 1,291 | 1,300 | 169,800 |
| 2009/10/22 | 1,307 | 1,311 | 1,283 | 1,311 | 267,200 |
| 2009/10/21 | 1,295 | 1,307 | 1,295 | 1,306 | 133,000 |
| 2009/10/20 | 1,307 | 1,316 | 1,295 | 1,304 | 180,300 |
| 2009/10/19 | 1,286 | 1,301 | 1,282 | 1,297 | 190,400 |
| 2009/10/16 | 1,307 | 1,307 | 1,292 | 1,298 | 92,600 |
| 2009/10/15 | 1,286 | 1,308 | 1,283 | 1,304 | 242,400 |
| 2009/10/14 | 1,262 | 1,298 | 1,253 | 1,286 | 268,600 |
| 2009/10/13 | 1,261 | 1,265 | 1,239 | 1,255 | 181,300 |
| 2009/10/09 | 1,282 | 1,284 | 1,249 | 1,257 | 327,200 |
| 2009/10/08 | 1,293 | 1,306 | 1,279 | 1,290 | 272,200 |
| 2009/10/07 | 1,269 | 1,276 | 1,228 | 1,273 | 389,300 |
| 2009/10/06 | 1,320 | 1,324 | 1,274 | 1,288 | 375,000 |
| 2009/10/05 | 1,295 | 1,329 | 1,280 | 1,321 | 501,000 |
| 2009/10/02 | 1,291 | 1,313 | 1,257 | 1,306 | 788,400 |
| 2009/10/01 | 1,267 | 1,277 | 1,247 | 1,271 | 259,300 |
| 2009/09/30 | 1,222 | 1,269 | 1,220 | 1,267 | 217,100 |
| 2009/09/29 | 1,250 | 1,250 | 1,223 | 1,238 | 183,200 |
| 2009/09/28 | 1,231 | 1,260 | 1,231 | 1,250 | 263,600 |
| 2009/09/25 | 1,273 | 1,273 | 1,238 | 1,251 | 176,400 |
| 2009/09/24 | 1,249 | 1,297 | 1,241 | 1,287 | 283,600 |
| 2009/09/18 | 1,254 | 1,271 | 1,251 | 1,260 | 171,600 |
| 2009/09/17 | 1,265 | 1,274 | 1,251 | 1,274 | 310,200 |
| 2009/09/16 | 1,294 | 1,294 | 1,264 | 1,264 | 211,400 |
| 2009/09/15 | 1,279 | 1,290 | 1,273 | 1,281 | 258,000 |
| 2009/09/14 | 1,281 | 1,295 | 1,271 | 1,293 | 171,100 |
| 2009/09/11 | 1,292 | 1,292 | 1,267 | 1,271 | 406,800 |
| 2009/09/10 | 1,304 | 1,310 | 1,288 | 1,292 | 217,800 |
| 2009/09/09 | 1,314 | 1,321 | 1,287 | 1,296 | 303,100 |
| 2009/09/08 | 1,308 | 1,310 | 1,291 | 1,294 | 279,600 |
| 2009/09/07 | 1,315 | 1,319 | 1,295 | 1,311 | 239,300 |
| 2009/09/04 | 1,295 | 1,305 | 1,285 | 1,300 | 514,000 |
| 2009/09/03 | 1,298 | 1,301 | 1,280 | 1,284 | 293,200 |
| 2009/09/02 | 1,312 | 1,312 | 1,282 | 1,308 | 343,300 |
| 2009/09/01 | 1,320 | 1,335 | 1,303 | 1,329 | 356,800 |
| 2009/08/31 | 1,313 | 1,324 | 1,292 | 1,306 | 375,800 |
| 2009/08/28 | 1,299 | 1,320 | 1,290 | 1,320 | 382,500 |
| 2009/08/27 | 1,293 | 1,300 | 1,279 | 1,296 | 258,300 |
| 2009/08/26 | 1,300 | 1,307 | 1,290 | 1,306 | 216,500 |
| 2009/08/25 | 1,300 | 1,308 | 1,286 | 1,300 | 415,900 |
| 2009/08/24 | 1,285 | 1,314 | 1,285 | 1,303 | 380,400 |
| 2009/08/21 | 1,270 | 1,288 | 1,260 | 1,280 | 368,200 |
| 2009/08/20 | 1,236 | 1,277 | 1,229 | 1,273 | 671,200 |
| 2009/08/19 | 1,221 | 1,227 | 1,213 | 1,216 | 417,300 |
| 2009/08/18 | 1,203 | 1,240 | 1,200 | 1,238 | 325,900 |
| 2009/08/17 | 1,222 | 1,238 | 1,218 | 1,223 | 253,300 |
| 2009/08/14 | 1,234 | 1,245 | 1,215 | 1,233 | 305,600 |
| 2009/08/13 | 1,230 | 1,243 | 1,223 | 1,228 | 348,500 |
| 2009/08/12 | 1,233 | 1,240 | 1,201 | 1,210 | 435,900 |
| 2009/08/11 | 1,220 | 1,246 | 1,188 | 1,244 | 319,400 |
| 2009/08/10 | 1,226 | 1,247 | 1,225 | 1,234 | 530,000 |
| 2009/08/07 | 1,185 | 1,229 | 1,170 | 1,226 | 882,500 |
| 2009/08/06 | 1,175 | 1,175 | 1,148 | 1,170 | 629,800 |
| 2009/08/05 | 1,150 | 1,170 | 1,150 | 1,158 | 214,800 |
| 2009/08/04 | 1,161 | 1,166 | 1,155 | 1,158 | 225,600 |
| 2009/08/03 | 1,165 | 1,174 | 1,154 | 1,160 | 200,300 |
| 2009/07/31 | 1,170 | 1,173 | 1,156 | 1,163 | 217,500 |
| 2009/07/30 | 1,159 | 1,168 | 1,151 | 1,157 | 350,000 |
| 2009/07/29 | 1,154 | 1,171 | 1,145 | 1,153 | 413,600 |
| 2009/07/28 | 1,185 | 1,196 | 1,154 | 1,168 | 488,800 |
| 2009/07/27 | 1,216 | 1,216 | 1,181 | 1,189 | 367,100 |
| 2009/07/24 | 1,198 | 1,219 | 1,192 | 1,216 | 707,100 |
| 2009/07/23 | 1,165 | 1,177 | 1,151 | 1,171 | 526,000 |
| 2009/07/22 | 1,149 | 1,159 | 1,139 | 1,147 | 223,600 |
| 2009/07/21 | 1,150 | 1,162 | 1,132 | 1,148 | 316,100 |
| 2009/07/17 | 1,135 | 1,147 | 1,133 | 1,142 | 269,100 |
| 2009/07/16 | 1,133 | 1,138 | 1,124 | 1,131 | 198,600 |
| 2009/07/15 | 1,112 | 1,137 | 1,112 | 1,127 | 374,300 |
| 2009/07/14 | 1,110 | 1,130 | 1,096 | 1,126 | 422,800 |
| 2009/07/13 | 1,119 | 1,138 | 1,114 | 1,114 | 298,300 |
| 2009/07/10 | 1,100 | 1,121 | 1,097 | 1,116 | 387,300 |
| 2009/07/09 | 1,103 | 1,110 | 1,084 | 1,086 | 411,400 |
| 2009/07/08 | 1,094 | 1,122 | 1,094 | 1,112 | 397,700 |
| 2009/07/07 | 1,100 | 1,117 | 1,096 | 1,114 | 248,400 |
| 2009/07/06 | 1,088 | 1,090 | 1,077 | 1,086 | 119,700 |
| 2009/07/03 | 1,089 | 1,089 | 1,067 | 1,083 | 273,200 |
| 2009/07/02 | 1,101 | 1,103 | 1,086 | 1,091 | 423,000 |
| 2009/07/01 | 1,116 | 1,118 | 1,098 | 1,100 | 388,300 |
| 2009/06/30 | 1,123 | 1,127 | 1,106 | 1,124 | 321,300 |
| 2009/06/29 | 1,127 | 1,143 | 1,125 | 1,130 | 338,000 |
| 2009/06/26 | 1,088 | 1,125 | 1,075 | 1,123 | 760,500 |
| 2009/06/25 | 1,095 | 1,100 | 1,076 | 1,084 | 341,900 |
| 2009/06/24 | 1,081 | 1,092 | 1,081 | 1,086 | 321,200 |
| 2009/06/23 | 1,071 | 1,097 | 1,071 | 1,080 | 303,700 |
| 2009/06/22 | 1,065 | 1,098 | 1,056 | 1,086 | 348,400 |
| 2009/06/19 | 1,098 | 1,099 | 1,082 | 1,085 | 261,700 |
| 2009/06/18 | 1,071 | 1,097 | 1,065 | 1,095 | 383,100 |
| 2009/06/17 | 1,065 | 1,074 | 1,058 | 1,069 | 252,000 |
| 2009/06/16 | 1,063 | 1,068 | 1,055 | 1,059 | 233,700 |
| 2009/06/15 | 1,047 | 1,070 | 1,047 | 1,069 | 255,300 |
| 2009/06/12 | 1,046 | 1,061 | 1,043 | 1,053 | 566,500 |
| 2009/06/11 | 1,084 | 1,084 | 1,050 | 1,053 | 503,400 |
| 2009/06/10 | 1,081 | 1,093 | 1,068 | 1,072 | 422,900 |
| 2009/06/09 | 1,075 | 1,089 | 1,067 | 1,081 | 165,700 |
| 2009/06/08 | 1,083 | 1,085 | 1,064 | 1,080 | 364,100 |
| 2009/06/05 | 1,084 | 1,094 | 1,071 | 1,074 | 364,200 |
| 2009/06/04 | 1,094 | 1,108 | 1,089 | 1,104 | 452,000 |
| 2009/06/03 | 1,069 | 1,100 | 1,067 | 1,091 | 266,400 |
| 2009/06/02 | 1,076 | 1,079 | 1,060 | 1,067 | 314,700 |
| 2009/06/01 | 1,071 | 1,079 | 1,063 | 1,068 | 219,400 |
| 2009/05/29 | 1,058 | 1,084 | 1,058 | 1,080 | 351,600 |
| 2009/05/28 | 1,055 | 1,086 | 1,055 | 1,070 | 297,200 |
| 2009/05/27 | 1,097 | 1,111 | 1,085 | 1,091 | 309,100 |
| 2009/05/26 | 1,129 | 1,131 | 1,104 | 1,117 | 236,100 |
| 2009/05/25 | 1,128 | 1,136 | 1,099 | 1,115 | 323,900 |
| 2009/05/22 | 1,094 | 1,114 | 1,086 | 1,106 | 382,600 |
| 2009/05/21 | 1,083 | 1,096 | 1,071 | 1,093 | 262,200 |
| 2009/05/20 | 1,090 | 1,096 | 1,082 | 1,095 | 360,600 |
| 2009/05/19 | 1,060 | 1,087 | 1,054 | 1,084 | 693,400 |
| 2009/05/18 | 1,050 | 1,063 | 1,037 | 1,061 | 352,000 |
| 2009/05/15 | 1,070 | 1,070 | 1,040 | 1,061 | 442,100 |
| 2009/05/14 | 1,036 | 1,076 | 1,033 | 1,068 | 718,100 |
| 2009/05/13 | 1,023 | 1,050 | 1,023 | 1,049 | 415,500 |
| 2009/05/12 | 1,031 | 1,033 | 1,016 | 1,027 | 277,600 |
| 2009/05/11 | 1,035 | 1,045 | 1,016 | 1,031 | 671,900 |
| 2009/05/08 | 988 | 1,009 | 982 | 1,009 | 468,000 |
| 2009/05/07 | 988 | 990 | 980 | 986 | 397,300 |
| 2009/05/01 | 978 | 983 | 962 | 968 | 541,500 |
| 2009/04/30 | 981 | 986 | 975 | 977 | 362,900 |
| 2009/04/28 | 975 | 991 | 973 | 974 | 391,900 |
| 2009/04/27 | 984 | 993 | 971 | 976 | 271,700 |
| 2009/04/24 | 985 | 988 | 980 | 982 | 342,800 |
| 2009/04/23 | 991 | 992 | 981 | 989 | 263,500 |
| 2009/04/22 | 1,002 | 1,005 | 986 | 987 | 363,600 |
| 2009/04/21 | 995 | 1,014 | 984 | 1,008 | 421,700 |
| 2009/04/20 | 1,046 | 1,049 | 1,003 | 1,011 | 628,500 |
| 2009/04/17 | 1,064 | 1,073 | 1,046 | 1,048 | 531,400 |
| 2009/04/16 | 1,060 | 1,063 | 1,044 | 1,044 | 571,800 |
| 2009/04/15 | 1,020 | 1,045 | 1,015 | 1,044 | 610,000 |
| 2009/04/14 | 996 | 1,016 | 992 | 1,010 | 565,800 |
| 2009/04/13 | 992 | 999 | 990 | 992 | 545,100 |
| 2009/04/10 | 1,000 | 1,008 | 986 | 1,006 | 667,600 |
| 2009/04/09 | 991 | 1,007 | 981 | 1,004 | 825,600 |
| 2009/04/08 | 1,000 | 1,005 | 976 | 981 | 1,179,200 |
| 2009/04/07 | 1,026 | 1,040 | 1,003 | 1,015 | 528,100 |
| 2009/04/06 | 1,038 | 1,042 | 1,019 | 1,027 | 488,400 |
| 2009/04/03 | 1,058 | 1,062 | 1,028 | 1,035 | 644,500 |
| 2009/04/02 | 1,070 | 1,070 | 1,050 | 1,053 | 347,400 |
| 2009/04/01 | 1,060 | 1,064 | 1,040 | 1,055 | 374,600 |
| 2009/03/31 | 1,077 | 1,079 | 1,053 | 1,058 | 369,600 |
| 2009/03/30 | 1,055 | 1,084 | 1,052 | 1,057 | 795,500 |
| 2009/03/27 | 1,070 | 1,075 | 1,035 | 1,042 | 1,014,000 |
| 2009/03/26 | 1,070 | 1,083 | 1,051 | 1,070 | 693,800 |
| 2009/03/25 | 1,071 | 1,097 | 1,070 | 1,097 | 645,000 |
| 2009/03/24 | 1,121 | 1,131 | 1,068 | 1,088 | 497,600 |
| 2009/03/23 | 1,107 | 1,113 | 1,091 | 1,101 | 476,900 |
| 2009/03/19 | 1,040 | 1,073 | 1,036 | 1,055 | 516,900 |
| 2009/03/18 | 1,072 | 1,076 | 1,033 | 1,040 | 941,800 |
| 2009/03/17 | 1,120 | 1,126 | 1,091 | 1,092 | 618,300 |
| 2009/03/16 | 1,159 | 1,160 | 1,105 | 1,113 | 812,900 |
| 2009/03/13 | 1,187 | 1,204 | 1,167 | 1,172 | 499,200 |
| 2009/03/12 | 1,190 | 1,207 | 1,175 | 1,207 | 518,900 |
| 2009/03/11 | 1,240 | 1,242 | 1,199 | 1,201 | 340,700 |
| 2009/03/10 | 1,229 | 1,246 | 1,216 | 1,220 | 332,700 |
| 2009/03/09 | 1,224 | 1,250 | 1,221 | 1,240 | 294,500 |
| 2009/03/06 | 1,225 | 1,227 | 1,207 | 1,220 | 395,700 |
| 2009/03/05 | 1,221 | 1,259 | 1,219 | 1,246 | 328,200 |
| 2009/03/04 | 1,198 | 1,235 | 1,194 | 1,226 | 227,500 |
| 2009/03/03 | 1,200 | 1,208 | 1,195 | 1,204 | 306,300 |
| 2009/03/02 | 1,200 | 1,227 | 1,200 | 1,213 | 184,100 |
| 2009/02/27 | 1,204 | 1,239 | 1,200 | 1,229 | 261,100 |
| 2009/02/26 | 1,203 | 1,226 | 1,200 | 1,204 | 286,500 |
| 2009/02/25 | 1,233 | 1,240 | 1,202 | 1,219 | 553,600 |
| 2009/02/24 | 1,234 | 1,243 | 1,226 | 1,232 | 246,700 |
| 2009/02/23 | 1,227 | 1,249 | 1,224 | 1,240 | 274,700 |
| 2009/02/20 | 1,222 | 1,233 | 1,194 | 1,226 | 679,300 |
| 2009/02/19 | 1,223 | 1,242 | 1,207 | 1,221 | 435,200 |
| 2009/02/18 | 1,229 | 1,250 | 1,200 | 1,245 | 1,070,100 |
| 2009/02/17 | 1,190 | 1,230 | 1,185 | 1,214 | 1,014,300 |
| 2009/02/16 | 1,128 | 1,169 | 1,127 | 1,161 | 260,600 |
| 2009/02/13 | 1,160 | 1,169 | 1,144 | 1,148 | 251,200 |
| 2009/02/12 | 1,115 | 1,165 | 1,099 | 1,154 | 527,900 |
| 2009/02/10 | 1,106 | 1,141 | 1,099 | 1,113 | 354,000 |
| 2009/02/09 | 1,160 | 1,177 | 1,108 | 1,110 | 437,100 |
| 2009/02/06 | 1,153 | 1,194 | 1,139 | 1,150 | 941,300 |
| 2009/02/05 | 1,158 | 1,164 | 1,129 | 1,129 | 533,800 |
| 2009/02/04 | 1,153 | 1,164 | 1,144 | 1,158 | 760,400 |
| 2009/02/03 | 1,132 | 1,151 | 1,124 | 1,134 | 514,600 |
| 2009/02/02 | 1,126 | 1,131 | 1,100 | 1,128 | 437,300 |
| 2009/01/30 | 1,113 | 1,123 | 1,096 | 1,118 | 491,900 |
| 2009/01/29 | 1,150 | 1,153 | 1,098 | 1,123 | 836,200 |
| 2009/01/28 | 1,078 | 1,124 | 1,078 | 1,090 | 1,165,300 |
| 2009/01/27 | 1,066 | 1,071 | 1,013 | 1,027 | 781,600 |
| 2009/01/26 | 1,069 | 1,074 | 1,055 | 1,062 | 229,300 |
| 2009/01/23 | 1,047 | 1,064 | 1,039 | 1,049 | 344,800 |
| 2009/01/22 | 1,027 | 1,040 | 1,010 | 1,038 | 522,400 |
| 2009/01/21 | 1,037 | 1,068 | 1,030 | 1,041 | 376,800 |
| 2009/01/20 | 1,135 | 1,135 | 1,045 | 1,049 | 582,600 |
| 2009/01/19 | 1,145 | 1,154 | 1,120 | 1,126 | 211,300 |
| 2009/01/16 | 1,139 | 1,143 | 1,105 | 1,138 | 343,900 |
| 2009/01/15 | 1,108 | 1,137 | 1,090 | 1,125 | 736,500 |
| 2009/01/14 | 1,116 | 1,127 | 1,096 | 1,108 | 221,700 |
| 2009/01/13 | 1,105 | 1,126 | 1,095 | 1,109 | 294,900 |
| 2009/01/09 | 1,100 | 1,124 | 1,093 | 1,098 | 266,600 |
| 2009/01/08 | 1,092 | 1,135 | 1,092 | 1,096 | 445,800 |
| 2009/01/07 | 1,180 | 1,183 | 1,080 | 1,086 | 912,300 |
| 2009/01/06 | 1,203 | 1,223 | 1,150 | 1,153 | 686,600 |
| 2009/01/05 | 1,270 | 1,271 | 1,205 | 1,211 | 322,800 |