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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,189 | 1,192 | 1,182 | 1,187 | 119,000 |
| 2010/12/29 | 1,185 | 1,194 | 1,185 | 1,189 | 76,500 |
| 2010/12/28 | 1,192 | 1,192 | 1,187 | 1,188 | 141,400 |
| 2010/12/27 | 1,177 | 1,194 | 1,172 | 1,192 | 270,800 |
| 2010/12/24 | 1,180 | 1,184 | 1,172 | 1,172 | 109,200 |
| 2010/12/22 | 1,186 | 1,192 | 1,182 | 1,182 | 176,700 |
| 2010/12/21 | 1,184 | 1,198 | 1,184 | 1,190 | 284,900 |
| 2010/12/20 | 1,195 | 1,195 | 1,183 | 1,187 | 271,800 |
| 2010/12/17 | 1,185 | 1,192 | 1,183 | 1,192 | 212,600 |
| 2010/12/16 | 1,175 | 1,190 | 1,175 | 1,185 | 281,400 |
| 2010/12/15 | 1,176 | 1,190 | 1,160 | 1,188 | 432,000 |
| 2010/12/14 | 1,175 | 1,186 | 1,175 | 1,180 | 296,500 |
| 2010/12/13 | 1,164 | 1,192 | 1,163 | 1,184 | 300,900 |
| 2010/12/10 | 1,167 | 1,180 | 1,162 | 1,174 | 495,000 |
| 2010/12/09 | 1,158 | 1,169 | 1,155 | 1,157 | 265,400 |
| 2010/12/08 | 1,144 | 1,155 | 1,144 | 1,155 | 388,200 |
| 2010/12/07 | 1,116 | 1,140 | 1,116 | 1,140 | 433,400 |
| 2010/12/06 | 1,131 | 1,137 | 1,121 | 1,123 | 393,400 |
| 2010/12/03 | 1,153 | 1,157 | 1,134 | 1,139 | 271,900 |
| 2010/12/02 | 1,150 | 1,152 | 1,141 | 1,147 | 225,200 |
| 2010/12/01 | 1,134 | 1,137 | 1,123 | 1,133 | 305,900 |
| 2010/11/30 | 1,130 | 1,146 | 1,130 | 1,136 | 333,600 |
| 2010/11/29 | 1,131 | 1,150 | 1,130 | 1,138 | 329,300 |
| 2010/11/26 | 1,149 | 1,162 | 1,136 | 1,142 | 315,200 |
| 2010/11/25 | 1,190 | 1,190 | 1,130 | 1,136 | 524,400 |
| 2010/11/24 | 1,158 | 1,180 | 1,150 | 1,174 | 337,500 |
| 2010/11/22 | 1,199 | 1,206 | 1,165 | 1,167 | 375,300 |
| 2010/11/19 | 1,173 | 1,189 | 1,162 | 1,183 | 592,400 |
| 2010/11/18 | 1,180 | 1,180 | 1,137 | 1,144 | 643,500 |
| 2010/11/17 | 1,081 | 1,129 | 1,076 | 1,124 | 487,300 |
| 2010/11/16 | 1,102 | 1,105 | 1,073 | 1,075 | 438,600 |
| 2010/11/15 | 1,087 | 1,104 | 1,083 | 1,099 | 238,900 |
| 2010/11/12 | 1,088 | 1,097 | 1,086 | 1,086 | 301,600 |
| 2010/11/11 | 1,072 | 1,089 | 1,070 | 1,080 | 588,800 |
| 2010/11/10 | 1,060 | 1,094 | 1,056 | 1,065 | 1,061,100 |
| 2010/11/09 | 1,080 | 1,081 | 1,029 | 1,050 | 1,349,300 |
| 2010/11/08 | 1,148 | 1,154 | 1,071 | 1,090 | 836,700 |
| 2010/11/05 | 1,149 | 1,171 | 1,149 | 1,165 | 175,300 |
| 2010/11/04 | 1,142 | 1,157 | 1,140 | 1,150 | 142,900 |
| 2010/11/02 | 1,140 | 1,149 | 1,129 | 1,143 | 150,700 |
| 2010/11/01 | 1,160 | 1,163 | 1,144 | 1,154 | 143,300 |
| 2010/10/29 | 1,150 | 1,168 | 1,133 | 1,157 | 255,500 |
| 2010/10/28 | 1,159 | 1,179 | 1,159 | 1,165 | 284,600 |
| 2010/10/27 | 1,162 | 1,166 | 1,146 | 1,157 | 111,000 |
| 2010/10/26 | 1,142 | 1,171 | 1,142 | 1,157 | 176,000 |
| 2010/10/25 | 1,178 | 1,178 | 1,150 | 1,158 | 191,800 |
| 2010/10/22 | 1,150 | 1,174 | 1,147 | 1,164 | 132,500 |
| 2010/10/21 | 1,157 | 1,162 | 1,144 | 1,154 | 196,100 |
| 2010/10/20 | 1,165 | 1,173 | 1,141 | 1,162 | 223,600 |
| 2010/10/19 | 1,173 | 1,198 | 1,172 | 1,174 | 277,100 |
| 2010/10/18 | 1,141 | 1,184 | 1,138 | 1,177 | 305,100 |
| 2010/10/15 | 1,162 | 1,162 | 1,121 | 1,125 | 403,400 |
| 2010/10/14 | 1,155 | 1,164 | 1,140 | 1,154 | 182,600 |
| 2010/10/13 | 1,149 | 1,168 | 1,145 | 1,154 | 244,200 |
| 2010/10/12 | 1,183 | 1,185 | 1,133 | 1,137 | 241,100 |
| 2010/10/08 | 1,212 | 1,217 | 1,180 | 1,182 | 381,400 |
| 2010/10/07 | 1,220 | 1,231 | 1,213 | 1,219 | 149,500 |
| 2010/10/06 | 1,235 | 1,238 | 1,217 | 1,220 | 191,700 |
| 2010/10/05 | 1,227 | 1,239 | 1,220 | 1,235 | 143,000 |
| 2010/10/04 | 1,242 | 1,245 | 1,231 | 1,235 | 124,100 |
| 2010/10/01 | 1,251 | 1,251 | 1,241 | 1,242 | 133,700 |
| 2010/09/30 | 1,260 | 1,263 | 1,236 | 1,252 | 297,700 |
| 2010/09/29 | 1,238 | 1,265 | 1,238 | 1,265 | 136,200 |
| 2010/09/28 | 1,257 | 1,257 | 1,236 | 1,245 | 109,600 |
| 2010/09/27 | 1,260 | 1,265 | 1,243 | 1,262 | 236,100 |
| 2010/09/24 | 1,240 | 1,256 | 1,234 | 1,242 | 320,500 |
| 2010/09/22 | 1,239 | 1,247 | 1,232 | 1,236 | 110,500 |
| 2010/09/21 | 1,270 | 1,270 | 1,234 | 1,235 | 203,300 |
| 2010/09/17 | 1,247 | 1,263 | 1,242 | 1,260 | 253,100 |
| 2010/09/16 | 1,258 | 1,258 | 1,235 | 1,243 | 191,000 |
| 2010/09/15 | 1,255 | 1,259 | 1,243 | 1,245 | 281,300 |
| 2010/09/14 | 1,249 | 1,263 | 1,245 | 1,253 | 159,700 |
| 2010/09/13 | 1,260 | 1,260 | 1,235 | 1,237 | 283,900 |
| 2010/09/10 | 1,239 | 1,262 | 1,239 | 1,257 | 241,200 |
| 2010/09/09 | 1,243 | 1,248 | 1,236 | 1,241 | 211,500 |
| 2010/09/08 | 1,243 | 1,251 | 1,236 | 1,244 | 155,800 |
| 2010/09/07 | 1,250 | 1,259 | 1,247 | 1,258 | 157,100 |
| 2010/09/06 | 1,262 | 1,270 | 1,250 | 1,266 | 131,700 |
| 2010/09/03 | 1,253 | 1,272 | 1,252 | 1,262 | 151,400 |
| 2010/09/02 | 1,285 | 1,292 | 1,241 | 1,258 | 283,700 |
| 2010/09/01 | 1,282 | 1,291 | 1,263 | 1,282 | 251,600 |
| 2010/08/31 | 1,299 | 1,308 | 1,281 | 1,296 | 241,100 |
| 2010/08/30 | 1,330 | 1,330 | 1,307 | 1,324 | 149,200 |
| 2010/08/27 | 1,303 | 1,325 | 1,301 | 1,320 | 155,600 |
| 2010/08/26 | 1,300 | 1,339 | 1,292 | 1,310 | 329,600 |
| 2010/08/25 | 1,280 | 1,307 | 1,279 | 1,298 | 542,600 |
| 2010/08/24 | 1,221 | 1,277 | 1,217 | 1,274 | 330,600 |
| 2010/08/23 | 1,226 | 1,244 | 1,226 | 1,231 | 154,400 |
| 2010/08/20 | 1,240 | 1,249 | 1,236 | 1,237 | 138,500 |
| 2010/08/19 | 1,255 | 1,262 | 1,246 | 1,252 | 267,400 |
| 2010/08/18 | 1,272 | 1,278 | 1,259 | 1,268 | 124,100 |
| 2010/08/17 | 1,250 | 1,272 | 1,248 | 1,263 | 103,300 |
| 2010/08/16 | 1,252 | 1,271 | 1,251 | 1,263 | 103,700 |
| 2010/08/13 | 1,254 | 1,268 | 1,253 | 1,263 | 210,200 |
| 2010/08/12 | 1,266 | 1,272 | 1,254 | 1,263 | 140,300 |
| 2010/08/11 | 1,275 | 1,282 | 1,259 | 1,282 | 185,000 |
| 2010/08/10 | 1,297 | 1,307 | 1,277 | 1,283 | 252,800 |
| 2010/08/09 | 1,272 | 1,300 | 1,271 | 1,297 | 263,000 |
| 2010/08/06 | 1,238 | 1,291 | 1,236 | 1,286 | 402,400 |
| 2010/08/05 | 1,249 | 1,257 | 1,240 | 1,248 | 248,000 |
| 2010/08/04 | 1,246 | 1,253 | 1,235 | 1,242 | 325,200 |
| 2010/08/03 | 1,253 | 1,279 | 1,241 | 1,254 | 401,500 |
| 2010/08/02 | 1,265 | 1,269 | 1,236 | 1,241 | 291,000 |
| 2010/07/30 | 1,294 | 1,294 | 1,268 | 1,276 | 163,200 |
| 2010/07/29 | 1,286 | 1,302 | 1,283 | 1,288 | 132,700 |
| 2010/07/28 | 1,287 | 1,304 | 1,287 | 1,303 | 167,400 |
| 2010/07/27 | 1,280 | 1,283 | 1,266 | 1,273 | 234,300 |
| 2010/07/26 | 1,294 | 1,295 | 1,278 | 1,285 | 181,100 |
| 2010/07/23 | 1,302 | 1,302 | 1,285 | 1,289 | 239,700 |
| 2010/07/22 | 1,309 | 1,309 | 1,274 | 1,280 | 245,800 |
| 2010/07/21 | 1,296 | 1,314 | 1,290 | 1,308 | 230,700 |
| 2010/07/20 | 1,300 | 1,303 | 1,276 | 1,298 | 331,000 |
| 2010/07/16 | 1,276 | 1,306 | 1,271 | 1,295 | 406,500 |
| 2010/07/15 | 1,297 | 1,299 | 1,270 | 1,272 | 196,800 |
| 2010/07/14 | 1,312 | 1,315 | 1,288 | 1,299 | 210,900 |
| 2010/07/13 | 1,290 | 1,294 | 1,280 | 1,288 | 166,100 |
| 2010/07/12 | 1,305 | 1,309 | 1,288 | 1,290 | 176,700 |
| 2010/07/09 | 1,332 | 1,332 | 1,296 | 1,297 | 351,500 |
| 2010/07/08 | 1,338 | 1,342 | 1,326 | 1,340 | 288,100 |
| 2010/07/07 | 1,326 | 1,335 | 1,316 | 1,319 | 356,800 |
| 2010/07/06 | 1,320 | 1,337 | 1,315 | 1,337 | 391,300 |
| 2010/07/05 | 1,317 | 1,318 | 1,301 | 1,301 | 253,000 |
| 2010/07/02 | 1,338 | 1,338 | 1,320 | 1,321 | 407,200 |
| 2010/07/01 | 1,294 | 1,320 | 1,290 | 1,308 | 228,600 |
| 2010/06/30 | 1,289 | 1,325 | 1,260 | 1,310 | 472,800 |
| 2010/06/29 | 1,364 | 1,368 | 1,340 | 1,349 | 235,600 |
| 2010/06/28 | 1,361 | 1,374 | 1,349 | 1,360 | 256,500 |
| 2010/06/25 | 1,360 | 1,364 | 1,350 | 1,358 | 265,900 |
| 2010/06/24 | 1,366 | 1,369 | 1,357 | 1,364 | 256,200 |
| 2010/06/23 | 1,350 | 1,381 | 1,350 | 1,367 | 378,500 |
| 2010/06/22 | 1,368 | 1,372 | 1,358 | 1,370 | 210,100 |
| 2010/06/21 | 1,352 | 1,378 | 1,349 | 1,368 | 370,500 |
| 2010/06/18 | 1,350 | 1,354 | 1,345 | 1,351 | 264,000 |
| 2010/06/17 | 1,353 | 1,353 | 1,334 | 1,349 | 209,900 |
| 2010/06/16 | 1,335 | 1,356 | 1,335 | 1,355 | 495,900 |
| 2010/06/15 | 1,333 | 1,333 | 1,324 | 1,332 | 199,700 |
| 2010/06/14 | 1,323 | 1,332 | 1,320 | 1,329 | 244,500 |
| 2010/06/11 | 1,311 | 1,315 | 1,291 | 1,315 | 305,300 |
| 2010/06/10 | 1,283 | 1,302 | 1,275 | 1,302 | 344,500 |
| 2010/06/09 | 1,251 | 1,276 | 1,236 | 1,271 | 425,500 |
| 2010/06/08 | 1,257 | 1,258 | 1,243 | 1,254 | 267,100 |
| 2010/06/07 | 1,254 | 1,260 | 1,240 | 1,255 | 247,900 |
| 2010/06/04 | 1,283 | 1,294 | 1,277 | 1,284 | 272,200 |
| 2010/06/03 | 1,269 | 1,279 | 1,252 | 1,269 | 383,100 |
| 2010/06/02 | 1,260 | 1,283 | 1,256 | 1,267 | 577,300 |
| 2010/06/01 | 1,226 | 1,253 | 1,213 | 1,249 | 324,000 |
| 2010/05/31 | 1,199 | 1,246 | 1,194 | 1,240 | 263,700 |
| 2010/05/28 | 1,224 | 1,229 | 1,204 | 1,209 | 420,200 |
| 2010/05/27 | 1,200 | 1,211 | 1,192 | 1,208 | 346,700 |
| 2010/05/26 | 1,221 | 1,232 | 1,206 | 1,212 | 482,600 |
| 2010/05/25 | 1,240 | 1,242 | 1,218 | 1,223 | 314,500 |
| 2010/05/24 | 1,251 | 1,265 | 1,238 | 1,255 | 272,300 |
| 2010/05/21 | 1,261 | 1,263 | 1,242 | 1,247 | 436,700 |
| 2010/05/20 | 1,288 | 1,298 | 1,267 | 1,291 | 461,700 |
| 2010/05/19 | 1,262 | 1,288 | 1,251 | 1,285 | 471,000 |
| 2010/05/18 | 1,265 | 1,281 | 1,250 | 1,268 | 317,100 |
| 2010/05/17 | 1,276 | 1,279 | 1,242 | 1,252 | 443,300 |
| 2010/05/14 | 1,271 | 1,298 | 1,271 | 1,284 | 722,800 |
| 2010/05/13 | 1,257 | 1,306 | 1,250 | 1,301 | 702,700 |
| 2010/05/12 | 1,240 | 1,250 | 1,231 | 1,241 | 539,000 |
| 2010/05/11 | 1,250 | 1,258 | 1,237 | 1,245 | 606,600 |
| 2010/05/10 | 1,250 | 1,270 | 1,233 | 1,241 | 860,800 |
| 2010/05/07 | 1,230 | 1,268 | 1,219 | 1,262 | 562,200 |
| 2010/05/06 | 1,282 | 1,289 | 1,263 | 1,268 | 525,800 |
| 2010/04/30 | 1,301 | 1,319 | 1,299 | 1,308 | 437,500 |
| 2010/04/28 | 1,300 | 1,301 | 1,284 | 1,296 | 365,800 |
| 2010/04/27 | 1,338 | 1,338 | 1,315 | 1,320 | 325,300 |
| 2010/04/26 | 1,324 | 1,339 | 1,315 | 1,338 | 514,200 |
| 2010/04/23 | 1,295 | 1,315 | 1,295 | 1,314 | 266,400 |
| 2010/04/22 | 1,308 | 1,308 | 1,296 | 1,304 | 367,100 |
| 2010/04/21 | 1,303 | 1,309 | 1,300 | 1,308 | 269,300 |
| 2010/04/20 | 1,298 | 1,300 | 1,290 | 1,293 | 361,700 |
| 2010/04/19 | 1,308 | 1,308 | 1,292 | 1,301 | 353,200 |
| 2010/04/16 | 1,300 | 1,307 | 1,298 | 1,307 | 403,300 |
| 2010/04/15 | 1,303 | 1,303 | 1,294 | 1,295 | 294,800 |
| 2010/04/14 | 1,299 | 1,303 | 1,295 | 1,303 | 420,600 |
| 2010/04/13 | 1,312 | 1,315 | 1,286 | 1,295 | 548,800 |
| 2010/04/12 | 1,315 | 1,327 | 1,307 | 1,322 | 346,700 |
| 2010/04/09 | 1,311 | 1,313 | 1,293 | 1,308 | 570,800 |
| 2010/04/08 | 1,317 | 1,327 | 1,309 | 1,319 | 358,000 |
| 2010/04/07 | 1,318 | 1,333 | 1,313 | 1,333 | 434,500 |
| 2010/04/06 | 1,305 | 1,314 | 1,301 | 1,309 | 516,300 |
| 2010/04/05 | 1,310 | 1,314 | 1,301 | 1,307 | 383,500 |
| 2010/04/02 | 1,338 | 1,338 | 1,310 | 1,314 | 404,700 |
| 2010/04/01 | 1,331 | 1,331 | 1,312 | 1,324 | 722,400 |
| 2010/03/31 | 1,382 | 1,384 | 1,307 | 1,321 | 1,256,700 |
| 2010/03/30 | 1,390 | 1,395 | 1,374 | 1,381 | 399,800 |
| 2010/03/29 | 1,380 | 1,389 | 1,374 | 1,382 | 181,500 |
| 2010/03/26 | 1,375 | 1,398 | 1,369 | 1,398 | 327,200 |
| 2010/03/25 | 1,364 | 1,370 | 1,356 | 1,360 | 283,200 |
| 2010/03/24 | 1,364 | 1,382 | 1,363 | 1,377 | 308,800 |
| 2010/03/23 | 1,380 | 1,384 | 1,359 | 1,366 | 398,900 |
| 2010/03/19 | 1,386 | 1,400 | 1,386 | 1,395 | 160,600 |
| 2010/03/18 | 1,399 | 1,399 | 1,384 | 1,386 | 179,000 |
| 2010/03/17 | 1,390 | 1,394 | 1,377 | 1,387 | 224,100 |
| 2010/03/16 | 1,386 | 1,391 | 1,379 | 1,380 | 187,500 |
| 2010/03/15 | 1,392 | 1,404 | 1,387 | 1,395 | 132,800 |
| 2010/03/12 | 1,411 | 1,412 | 1,393 | 1,395 | 287,200 |
| 2010/03/11 | 1,417 | 1,420 | 1,399 | 1,412 | 250,300 |
| 2010/03/10 | 1,415 | 1,415 | 1,406 | 1,413 | 213,300 |
| 2010/03/09 | 1,413 | 1,415 | 1,404 | 1,414 | 231,100 |
| 2010/03/08 | 1,420 | 1,420 | 1,401 | 1,405 | 298,300 |
| 2010/03/05 | 1,400 | 1,417 | 1,396 | 1,417 | 272,100 |
| 2010/03/04 | 1,379 | 1,396 | 1,372 | 1,389 | 308,000 |
| 2010/03/03 | 1,377 | 1,392 | 1,372 | 1,392 | 212,600 |
| 2010/03/02 | 1,380 | 1,395 | 1,372 | 1,391 | 267,400 |
| 2010/03/01 | 1,378 | 1,398 | 1,376 | 1,384 | 212,000 |
| 2010/02/26 | 1,385 | 1,387 | 1,370 | 1,385 | 306,500 |
| 2010/02/25 | 1,386 | 1,414 | 1,386 | 1,403 | 306,700 |
| 2010/02/24 | 1,394 | 1,402 | 1,382 | 1,386 | 228,500 |
| 2010/02/23 | 1,419 | 1,421 | 1,391 | 1,402 | 377,200 |
| 2010/02/22 | 1,403 | 1,426 | 1,397 | 1,421 | 515,700 |
| 2010/02/19 | 1,379 | 1,394 | 1,375 | 1,386 | 545,500 |
| 2010/02/18 | 1,333 | 1,382 | 1,327 | 1,378 | 1,003,900 |
| 2010/02/17 | 1,349 | 1,356 | 1,326 | 1,335 | 660,100 |
| 2010/02/16 | 1,383 | 1,384 | 1,338 | 1,351 | 474,600 |
| 2010/02/15 | 1,393 | 1,393 | 1,369 | 1,371 | 299,000 |
| 2010/02/12 | 1,368 | 1,385 | 1,366 | 1,379 | 295,300 |
| 2010/02/10 | 1,360 | 1,375 | 1,357 | 1,359 | 318,800 |
| 2010/02/09 | 1,312 | 1,388 | 1,312 | 1,379 | 708,900 |
| 2010/02/08 | 1,354 | 1,365 | 1,333 | 1,342 | 1,085,200 |
| 2010/02/05 | 1,255 | 1,299 | 1,254 | 1,294 | 413,800 |
| 2010/02/04 | 1,280 | 1,288 | 1,277 | 1,285 | 485,100 |
| 2010/02/03 | 1,271 | 1,277 | 1,265 | 1,272 | 442,800 |
| 2010/02/02 | 1,289 | 1,289 | 1,272 | 1,283 | 249,700 |
| 2010/02/01 | 1,293 | 1,297 | 1,272 | 1,288 | 286,100 |
| 2010/01/29 | 1,301 | 1,306 | 1,282 | 1,292 | 327,000 |
| 2010/01/28 | 1,305 | 1,330 | 1,300 | 1,314 | 568,100 |
| 2010/01/27 | 1,303 | 1,305 | 1,290 | 1,291 | 278,900 |
| 2010/01/26 | 1,311 | 1,319 | 1,283 | 1,292 | 325,500 |
| 2010/01/25 | 1,289 | 1,301 | 1,282 | 1,299 | 284,100 |
| 2010/01/22 | 1,296 | 1,303 | 1,285 | 1,290 | 197,200 |
| 2010/01/21 | 1,298 | 1,310 | 1,296 | 1,303 | 418,600 |
| 2010/01/20 | 1,310 | 1,311 | 1,296 | 1,296 | 157,300 |
| 2010/01/19 | 1,303 | 1,308 | 1,296 | 1,300 | 135,800 |
| 2010/01/18 | 1,302 | 1,309 | 1,295 | 1,303 | 234,700 |
| 2010/01/15 | 1,300 | 1,303 | 1,293 | 1,300 | 245,100 |
| 2010/01/14 | 1,325 | 1,325 | 1,302 | 1,305 | 387,800 |
| 2010/01/13 | 1,321 | 1,329 | 1,304 | 1,304 | 205,100 |
| 2010/01/12 | 1,328 | 1,336 | 1,303 | 1,321 | 591,900 |
| 2010/01/08 | 1,290 | 1,304 | 1,288 | 1,298 | 621,500 |
| 2010/01/07 | 1,354 | 1,366 | 1,296 | 1,298 | 728,300 |
| 2010/01/06 | 1,362 | 1,366 | 1,349 | 1,359 | 263,200 |
| 2010/01/05 | 1,360 | 1,362 | 1,344 | 1,350 | 206,600 |
| 2010/01/04 | 1,346 | 1,365 | 1,330 | 1,352 | 133,000 |