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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,543 | 1,547 | 1,518 | 1,538 | 552,900 |
| 2014/12/29 | 1,588 | 1,593 | 1,547 | 1,558 | 659,700 |
| 2014/12/26 | 1,646 | 1,653 | 1,586 | 1,588 | 1,057,600 |
| 2014/12/25 | 1,603 | 1,666 | 1,603 | 1,663 | 829,500 |
| 2014/12/24 | 1,596 | 1,609 | 1,578 | 1,602 | 362,600 |
| 2014/12/22 | 1,585 | 1,592 | 1,575 | 1,591 | 332,000 |
| 2014/12/19 | 1,600 | 1,600 | 1,572 | 1,589 | 417,200 |
| 2014/12/18 | 1,578 | 1,591 | 1,567 | 1,575 | 452,500 |
| 2014/12/17 | 1,575 | 1,593 | 1,550 | 1,564 | 553,200 |
| 2014/12/16 | 1,595 | 1,602 | 1,570 | 1,574 | 450,900 |
| 2014/12/15 | 1,585 | 1,622 | 1,581 | 1,613 | 473,500 |
| 2014/12/12 | 1,575 | 1,608 | 1,570 | 1,600 | 618,700 |
| 2014/12/11 | 1,558 | 1,597 | 1,556 | 1,594 | 430,100 |
| 2014/12/10 | 1,610 | 1,618 | 1,570 | 1,573 | 564,000 |
| 2014/12/09 | 1,561 | 1,611 | 1,561 | 1,600 | 702,500 |
| 2014/12/08 | 1,585 | 1,592 | 1,570 | 1,578 | 420,200 |
| 2014/12/05 | 1,562 | 1,592 | 1,544 | 1,585 | 614,700 |
| 2014/12/04 | 1,626 | 1,626 | 1,557 | 1,564 | 1,348,500 |
| 2014/12/03 | 1,663 | 1,667 | 1,620 | 1,629 | 876,500 |
| 2014/12/02 | 1,664 | 1,686 | 1,663 | 1,673 | 414,400 |
| 2014/12/01 | 1,680 | 1,696 | 1,673 | 1,679 | 346,000 |
| 2014/11/28 | 1,676 | 1,688 | 1,665 | 1,688 | 535,200 |
| 2014/11/27 | 1,673 | 1,706 | 1,665 | 1,676 | 746,300 |
| 2014/11/26 | 1,679 | 1,705 | 1,678 | 1,684 | 481,500 |
| 2014/11/25 | 1,685 | 1,701 | 1,662 | 1,664 | 429,200 |
| 2014/11/21 | 1,696 | 1,706 | 1,679 | 1,684 | 341,100 |
| 2014/11/20 | 1,680 | 1,690 | 1,657 | 1,681 | 539,300 |
| 2014/11/19 | 1,707 | 1,714 | 1,681 | 1,692 | 469,300 |
| 2014/11/18 | 1,750 | 1,755 | 1,695 | 1,705 | 1,077,000 |
| 2014/11/17 | 1,799 | 1,799 | 1,749 | 1,754 | 820,100 |
| 2014/11/14 | 1,825 | 1,825 | 1,746 | 1,759 | 916,200 |
| 2014/11/13 | 1,850 | 1,855 | 1,788 | 1,807 | 1,425,100 |
| 2014/11/12 | 1,924 | 1,943 | 1,917 | 1,930 | 736,700 |
| 2014/11/11 | 1,842 | 1,919 | 1,838 | 1,898 | 714,000 |
| 2014/11/10 | 1,832 | 1,905 | 1,813 | 1,842 | 1,389,800 |
| 2014/11/07 | 1,764 | 1,769 | 1,734 | 1,742 | 347,200 |
| 2014/11/06 | 1,753 | 1,778 | 1,740 | 1,756 | 487,800 |
| 2014/11/05 | 1,757 | 1,768 | 1,735 | 1,753 | 927,900 |
| 2014/11/04 | 1,820 | 1,823 | 1,751 | 1,755 | 792,700 |
| 2014/10/31 | 1,799 | 1,799 | 1,730 | 1,763 | 1,157,700 |
| 2014/10/30 | 1,845 | 1,845 | 1,785 | 1,804 | 725,600 |
| 2014/10/29 | 1,850 | 1,859 | 1,812 | 1,855 | 642,000 |
| 2014/10/28 | 1,819 | 1,857 | 1,807 | 1,848 | 475,600 |
| 2014/10/27 | 1,795 | 1,819 | 1,787 | 1,808 | 431,300 |
| 2014/10/24 | 1,794 | 1,795 | 1,756 | 1,770 | 286,700 |
| 2014/10/23 | 1,748 | 1,774 | 1,721 | 1,768 | 462,000 |
| 2014/10/22 | 1,730 | 1,752 | 1,708 | 1,749 | 614,900 |
| 2014/10/21 | 1,770 | 1,808 | 1,703 | 1,712 | 914,500 |
| 2014/10/20 | 1,726 | 1,794 | 1,720 | 1,772 | 1,090,200 |
| 2014/10/17 | 1,690 | 1,729 | 1,671 | 1,676 | 1,072,900 |
| 2014/10/16 | 1,704 | 1,729 | 1,676 | 1,680 | 500,400 |
| 2014/10/15 | 1,662 | 1,731 | 1,632 | 1,711 | 695,300 |
| 2014/10/14 | 1,610 | 1,662 | 1,609 | 1,651 | 475,700 |
| 2014/10/10 | 1,643 | 1,659 | 1,629 | 1,650 | 223,800 |
| 2014/10/09 | 1,674 | 1,683 | 1,665 | 1,668 | 237,300 |
| 2014/10/08 | 1,669 | 1,683 | 1,667 | 1,674 | 331,800 |
| 2014/10/07 | 1,679 | 1,702 | 1,676 | 1,688 | 557,900 |
| 2014/10/06 | 1,665 | 1,676 | 1,652 | 1,669 | 294,800 |
| 2014/10/03 | 1,619 | 1,653 | 1,619 | 1,649 | 292,700 |
| 2014/10/02 | 1,637 | 1,648 | 1,625 | 1,629 | 275,700 |
| 2014/10/01 | 1,625 | 1,666 | 1,625 | 1,652 | 331,700 |
| 2014/09/30 | 1,609 | 1,626 | 1,603 | 1,619 | 457,100 |
| 2014/09/29 | 1,654 | 1,654 | 1,614 | 1,624 | 525,900 |
| 2014/09/26 | 1,651 | 1,657 | 1,617 | 1,638 | 585,300 |
| 2014/09/25 | 1,691 | 1,704 | 1,655 | 1,667 | 799,500 |
| 2014/09/24 | 1,650 | 1,700 | 1,647 | 1,680 | 499,900 |
| 2014/09/22 | 1,669 | 1,671 | 1,644 | 1,651 | 292,800 |
| 2014/09/19 | 1,679 | 1,679 | 1,654 | 1,663 | 336,100 |
| 2014/09/18 | 1,672 | 1,690 | 1,667 | 1,684 | 229,900 |
| 2014/09/17 | 1,687 | 1,689 | 1,660 | 1,672 | 335,900 |
| 2014/09/16 | 1,708 | 1,713 | 1,686 | 1,694 | 232,100 |
| 2014/09/12 | 1,708 | 1,732 | 1,698 | 1,718 | 505,300 |
| 2014/09/11 | 1,710 | 1,721 | 1,700 | 1,701 | 416,000 |
| 2014/09/10 | 1,670 | 1,699 | 1,663 | 1,696 | 391,700 |
| 2014/09/09 | 1,685 | 1,707 | 1,669 | 1,673 | 275,200 |
| 2014/09/08 | 1,685 | 1,689 | 1,656 | 1,668 | 305,400 |
| 2014/09/05 | 1,680 | 1,700 | 1,653 | 1,668 | 413,400 |
| 2014/09/04 | 1,647 | 1,686 | 1,640 | 1,680 | 437,600 |
| 2014/09/03 | 1,685 | 1,686 | 1,647 | 1,655 | 439,600 |
| 2014/09/02 | 1,675 | 1,703 | 1,666 | 1,685 | 236,500 |
| 2014/09/01 | 1,701 | 1,722 | 1,685 | 1,690 | 285,400 |
| 2014/08/29 | 1,704 | 1,722 | 1,698 | 1,710 | 255,500 |
| 2014/08/28 | 1,729 | 1,729 | 1,690 | 1,697 | 469,000 |
| 2014/08/27 | 1,760 | 1,772 | 1,725 | 1,741 | 272,800 |
| 2014/08/26 | 1,777 | 1,777 | 1,741 | 1,747 | 358,300 |
| 2014/08/25 | 1,777 | 1,796 | 1,775 | 1,784 | 340,600 |
| 2014/08/22 | 1,792 | 1,792 | 1,755 | 1,768 | 362,300 |
| 2014/08/21 | 1,784 | 1,791 | 1,763 | 1,779 | 288,400 |
| 2014/08/20 | 1,788 | 1,792 | 1,771 | 1,774 | 257,300 |
| 2014/08/19 | 1,766 | 1,778 | 1,765 | 1,774 | 353,800 |
| 2014/08/18 | 1,757 | 1,790 | 1,747 | 1,768 | 816,700 |
| 2014/08/15 | 1,704 | 1,729 | 1,695 | 1,716 | 507,400 |
| 2014/08/14 | 1,680 | 1,704 | 1,671 | 1,698 | 508,700 |
| 2014/08/13 | 1,695 | 1,705 | 1,685 | 1,695 | 632,000 |
| 2014/08/12 | 1,717 | 1,720 | 1,676 | 1,695 | 596,500 |
| 2014/08/11 | 1,681 | 1,723 | 1,680 | 1,717 | 563,400 |
| 2014/08/08 | 1,712 | 1,724 | 1,664 | 1,675 | 1,267,800 |
| 2014/08/07 | 1,715 | 1,755 | 1,707 | 1,752 | 475,500 |
| 2014/08/06 | 1,723 | 1,739 | 1,706 | 1,723 | 652,600 |
| 2014/08/05 | 1,753 | 1,780 | 1,736 | 1,739 | 814,700 |
| 2014/08/04 | 1,750 | 1,783 | 1,700 | 1,761 | 1,159,300 |
| 2014/08/01 | 1,623 | 1,653 | 1,590 | 1,644 | 533,200 |
| 2014/07/31 | 1,659 | 1,659 | 1,641 | 1,647 | 292,200 |
| 2014/07/30 | 1,653 | 1,658 | 1,644 | 1,655 | 272,400 |
| 2014/07/29 | 1,650 | 1,660 | 1,638 | 1,651 | 282,000 |
| 2014/07/28 | 1,648 | 1,657 | 1,633 | 1,643 | 348,200 |
| 2014/07/25 | 1,625 | 1,643 | 1,623 | 1,638 | 484,800 |
| 2014/07/24 | 1,603 | 1,623 | 1,603 | 1,619 | 544,900 |
| 2014/07/23 | 1,580 | 1,620 | 1,577 | 1,617 | 684,500 |
| 2014/07/22 | 1,569 | 1,578 | 1,552 | 1,560 | 464,400 |
| 2014/07/18 | 1,541 | 1,558 | 1,522 | 1,557 | 526,100 |
| 2014/07/17 | 1,548 | 1,555 | 1,526 | 1,543 | 603,100 |
| 2014/07/16 | 1,539 | 1,560 | 1,534 | 1,545 | 757,200 |
| 2014/07/15 | 1,532 | 1,543 | 1,525 | 1,536 | 525,400 |
| 2014/07/14 | 1,524 | 1,546 | 1,505 | 1,517 | 739,000 |
| 2014/07/11 | 1,494 | 1,516 | 1,494 | 1,506 | 680,100 |
| 2014/07/10 | 1,492 | 1,520 | 1,491 | 1,495 | 832,800 |
| 2014/07/09 | 1,471 | 1,481 | 1,465 | 1,478 | 413,600 |
| 2014/07/08 | 1,482 | 1,488 | 1,475 | 1,480 | 296,400 |
| 2014/07/07 | 1,472 | 1,491 | 1,463 | 1,483 | 351,300 |
| 2014/07/04 | 1,479 | 1,498 | 1,470 | 1,475 | 653,400 |
| 2014/07/03 | 1,448 | 1,465 | 1,430 | 1,461 | 699,600 |
| 2014/07/02 | 1,430 | 1,454 | 1,426 | 1,448 | 468,100 |
| 2014/07/01 | 1,430 | 1,447 | 1,427 | 1,432 | 629,900 |
| 2014/06/30 | 1,433 | 1,448 | 1,426 | 1,446 | 372,000 |
| 2014/06/27 | 1,437 | 1,437 | 1,420 | 1,435 | 498,800 |
| 2014/06/26 | 1,410 | 1,432 | 1,391 | 1,427 | 431,300 |
| 2014/06/25 | 1,407 | 1,412 | 1,395 | 1,396 | 353,400 |
| 2014/06/24 | 1,392 | 1,404 | 1,384 | 1,387 | 229,900 |
| 2014/06/23 | 1,395 | 1,400 | 1,380 | 1,392 | 206,100 |
| 2014/06/20 | 1,402 | 1,409 | 1,381 | 1,383 | 373,400 |
| 2014/06/19 | 1,402 | 1,408 | 1,392 | 1,404 | 314,900 |
| 2014/06/18 | 1,418 | 1,418 | 1,391 | 1,396 | 392,300 |
| 2014/06/17 | 1,418 | 1,418 | 1,397 | 1,404 | 719,400 |
| 2014/06/16 | 1,389 | 1,414 | 1,384 | 1,411 | 675,100 |
| 2014/06/13 | 1,377 | 1,393 | 1,367 | 1,389 | 504,500 |
| 2014/06/12 | 1,365 | 1,388 | 1,364 | 1,374 | 462,000 |
| 2014/06/11 | 1,336 | 1,364 | 1,335 | 1,363 | 457,300 |
| 2014/06/10 | 1,333 | 1,338 | 1,325 | 1,329 | 217,900 |
| 2014/06/09 | 1,344 | 1,349 | 1,330 | 1,338 | 187,700 |
| 2014/06/06 | 1,340 | 1,340 | 1,321 | 1,335 | 332,700 |
| 2014/06/05 | 1,340 | 1,340 | 1,330 | 1,338 | 311,400 |
| 2014/06/04 | 1,333 | 1,338 | 1,323 | 1,337 | 300,300 |
| 2014/06/03 | 1,343 | 1,344 | 1,318 | 1,327 | 342,100 |
| 2014/06/02 | 1,299 | 1,323 | 1,298 | 1,319 | 408,000 |
| 2014/05/30 | 1,280 | 1,281 | 1,264 | 1,273 | 325,200 |
| 2014/05/29 | 1,287 | 1,287 | 1,262 | 1,277 | 322,100 |
| 2014/05/28 | 1,288 | 1,298 | 1,277 | 1,278 | 282,300 |
| 2014/05/27 | 1,288 | 1,289 | 1,272 | 1,278 | 200,600 |
| 2014/05/26 | 1,280 | 1,280 | 1,270 | 1,280 | 162,800 |
| 2014/05/23 | 1,264 | 1,283 | 1,263 | 1,271 | 341,100 |
| 2014/05/22 | 1,239 | 1,258 | 1,221 | 1,253 | 504,300 |
| 2014/05/21 | 1,200 | 1,241 | 1,200 | 1,232 | 576,900 |
| 2014/05/20 | 1,224 | 1,227 | 1,199 | 1,206 | 576,300 |
| 2014/05/19 | 1,236 | 1,252 | 1,216 | 1,216 | 389,200 |
| 2014/05/16 | 1,245 | 1,248 | 1,232 | 1,244 | 389,600 |
| 2014/05/15 | 1,248 | 1,263 | 1,241 | 1,260 | 523,600 |
| 2014/05/14 | 1,268 | 1,271 | 1,240 | 1,248 | 719,600 |
| 2014/05/13 | 1,279 | 1,311 | 1,277 | 1,279 | 711,200 |
| 2014/05/12 | 1,340 | 1,340 | 1,301 | 1,309 | 844,400 |
| 2014/05/09 | 1,365 | 1,386 | 1,355 | 1,380 | 394,700 |
| 2014/05/08 | 1,342 | 1,384 | 1,342 | 1,360 | 266,800 |
| 2014/05/07 | 1,364 | 1,367 | 1,341 | 1,342 | 281,400 |
| 2014/05/02 | 1,373 | 1,382 | 1,364 | 1,374 | 162,200 |
| 2014/05/01 | 1,389 | 1,390 | 1,371 | 1,387 | 172,900 |
| 2014/04/30 | 1,392 | 1,402 | 1,373 | 1,382 | 227,100 |
| 2014/04/28 | 1,360 | 1,392 | 1,352 | 1,391 | 334,100 |
| 2014/04/25 | 1,377 | 1,377 | 1,355 | 1,362 | 335,700 |
| 2014/04/24 | 1,382 | 1,406 | 1,379 | 1,384 | 339,300 |
| 2014/04/23 | 1,384 | 1,385 | 1,358 | 1,373 | 319,700 |
| 2014/04/22 | 1,400 | 1,409 | 1,382 | 1,384 | 430,300 |
| 2014/04/21 | 1,384 | 1,418 | 1,375 | 1,399 | 680,300 |
| 2014/04/18 | 1,346 | 1,385 | 1,338 | 1,375 | 552,600 |
| 2014/04/17 | 1,366 | 1,376 | 1,358 | 1,363 | 304,500 |
| 2014/04/16 | 1,328 | 1,359 | 1,320 | 1,356 | 342,700 |
| 2014/04/15 | 1,294 | 1,315 | 1,283 | 1,309 | 268,900 |
| 2014/04/14 | 1,284 | 1,312 | 1,284 | 1,294 | 286,600 |
| 2014/04/11 | 1,296 | 1,304 | 1,277 | 1,284 | 357,700 |
| 2014/04/10 | 1,313 | 1,332 | 1,312 | 1,317 | 438,500 |
| 2014/04/09 | 1,288 | 1,308 | 1,281 | 1,298 | 325,300 |
| 2014/04/08 | 1,310 | 1,317 | 1,301 | 1,302 | 298,600 |
| 2014/04/07 | 1,290 | 1,350 | 1,282 | 1,324 | 641,600 |
| 2014/04/04 | 1,292 | 1,292 | 1,275 | 1,284 | 513,100 |
| 2014/04/03 | 1,290 | 1,303 | 1,281 | 1,292 | 532,200 |
| 2014/04/02 | 1,302 | 1,311 | 1,288 | 1,288 | 534,700 |
| 2014/04/01 | 1,321 | 1,330 | 1,303 | 1,309 | 330,400 |
| 2014/03/31 | 1,328 | 1,328 | 1,308 | 1,322 | 326,400 |
| 2014/03/28 | 1,274 | 1,334 | 1,271 | 1,327 | 613,300 |
| 2014/03/27 | 1,257 | 1,279 | 1,246 | 1,270 | 357,800 |
| 2014/03/26 | 1,268 | 1,294 | 1,267 | 1,281 | 577,400 |
| 2014/03/25 | 1,276 | 1,293 | 1,270 | 1,283 | 503,300 |
| 2014/03/24 | 1,300 | 1,313 | 1,266 | 1,276 | 577,700 |
| 2014/03/20 | 1,316 | 1,327 | 1,295 | 1,300 | 336,600 |
| 2014/03/19 | 1,303 | 1,320 | 1,303 | 1,306 | 227,800 |
| 2014/03/18 | 1,311 | 1,316 | 1,290 | 1,292 | 524,200 |
| 2014/03/17 | 1,307 | 1,317 | 1,301 | 1,311 | 318,000 |
| 2014/03/14 | 1,332 | 1,341 | 1,302 | 1,304 | 733,700 |
| 2014/03/13 | 1,370 | 1,373 | 1,352 | 1,360 | 491,500 |
| 2014/03/12 | 1,400 | 1,400 | 1,375 | 1,379 | 292,000 |
| 2014/03/11 | 1,398 | 1,413 | 1,398 | 1,407 | 269,600 |
| 2014/03/10 | 1,402 | 1,414 | 1,398 | 1,410 | 315,700 |
| 2014/03/07 | 1,414 | 1,415 | 1,385 | 1,402 | 230,100 |
| 2014/03/06 | 1,396 | 1,408 | 1,382 | 1,405 | 167,200 |
| 2014/03/05 | 1,405 | 1,406 | 1,381 | 1,390 | 241,500 |
| 2014/03/04 | 1,384 | 1,400 | 1,379 | 1,399 | 255,000 |
| 2014/03/03 | 1,356 | 1,392 | 1,352 | 1,384 | 277,300 |
| 2014/02/28 | 1,390 | 1,392 | 1,361 | 1,378 | 291,900 |
| 2014/02/27 | 1,407 | 1,410 | 1,386 | 1,397 | 298,900 |
| 2014/02/26 | 1,375 | 1,407 | 1,372 | 1,400 | 324,600 |
| 2014/02/25 | 1,388 | 1,400 | 1,363 | 1,377 | 447,500 |
| 2014/02/24 | 1,371 | 1,383 | 1,349 | 1,375 | 540,900 |
| 2014/02/21 | 1,383 | 1,399 | 1,376 | 1,389 | 349,300 |
| 2014/02/20 | 1,420 | 1,421 | 1,356 | 1,372 | 595,900 |
| 2014/02/19 | 1,420 | 1,442 | 1,410 | 1,434 | 264,400 |
| 2014/02/18 | 1,425 | 1,448 | 1,409 | 1,438 | 213,900 |
| 2014/02/17 | 1,416 | 1,432 | 1,396 | 1,429 | 221,400 |
| 2014/02/14 | 1,437 | 1,447 | 1,404 | 1,421 | 362,500 |
| 2014/02/13 | 1,440 | 1,460 | 1,435 | 1,447 | 425,900 |
| 2014/02/12 | 1,460 | 1,473 | 1,451 | 1,459 | 368,300 |
| 2014/02/10 | 1,458 | 1,492 | 1,458 | 1,480 | 260,500 |
| 2014/02/07 | 1,444 | 1,473 | 1,443 | 1,451 | 258,400 |
| 2014/02/06 | 1,424 | 1,459 | 1,422 | 1,443 | 314,300 |
| 2014/02/05 | 1,425 | 1,453 | 1,414 | 1,449 | 300,600 |
| 2014/02/04 | 1,485 | 1,485 | 1,438 | 1,440 | 297,100 |
| 2014/02/03 | 1,532 | 1,536 | 1,500 | 1,504 | 198,900 |
| 2014/01/31 | 1,528 | 1,533 | 1,506 | 1,519 | 252,200 |
| 2014/01/30 | 1,569 | 1,569 | 1,511 | 1,528 | 434,900 |
| 2014/01/29 | 1,529 | 1,542 | 1,523 | 1,529 | 277,800 |
| 2014/01/28 | 1,532 | 1,547 | 1,520 | 1,523 | 224,700 |
| 2014/01/27 | 1,550 | 1,559 | 1,532 | 1,545 | 219,400 |
| 2014/01/24 | 1,575 | 1,587 | 1,562 | 1,570 | 367,600 |
| 2014/01/23 | 1,609 | 1,613 | 1,581 | 1,581 | 392,200 |
| 2014/01/22 | 1,600 | 1,610 | 1,586 | 1,606 | 334,900 |
| 2014/01/21 | 1,581 | 1,602 | 1,576 | 1,583 | 374,200 |
| 2014/01/20 | 1,577 | 1,583 | 1,561 | 1,570 | 343,700 |
| 2014/01/17 | 1,546 | 1,561 | 1,541 | 1,558 | 241,300 |
| 2014/01/16 | 1,561 | 1,561 | 1,537 | 1,542 | 265,100 |
| 2014/01/15 | 1,559 | 1,561 | 1,537 | 1,558 | 250,800 |
| 2014/01/14 | 1,536 | 1,541 | 1,519 | 1,522 | 201,400 |
| 2014/01/10 | 1,546 | 1,553 | 1,532 | 1,550 | 350,800 |
| 2014/01/09 | 1,550 | 1,561 | 1,540 | 1,561 | 402,100 |
| 2014/01/08 | 1,551 | 1,558 | 1,532 | 1,542 | 378,200 |
| 2014/01/07 | 1,574 | 1,574 | 1,544 | 1,550 | 444,800 |
| 2014/01/06 | 1,581 | 1,588 | 1,560 | 1,586 | 499,100 |