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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,330 | 3,335 | 3,290 | 3,295 | 152,600 |
| 2017/12/28 | 3,390 | 3,390 | 3,335 | 3,335 | 132,500 |
| 2017/12/27 | 3,365 | 3,395 | 3,345 | 3,390 | 114,200 |
| 2017/12/26 | 3,355 | 3,400 | 3,345 | 3,370 | 176,200 |
| 2017/12/25 | 3,425 | 3,465 | 3,330 | 3,350 | 267,300 |
| 2017/12/22 | 3,270 | 3,295 | 3,260 | 3,285 | 129,800 |
| 2017/12/21 | 3,235 | 3,270 | 3,225 | 3,260 | 105,800 |
| 2017/12/20 | 3,280 | 3,285 | 3,245 | 3,265 | 135,800 |
| 2017/12/19 | 3,300 | 3,315 | 3,275 | 3,305 | 148,800 |
| 2017/12/18 | 3,305 | 3,305 | 3,260 | 3,285 | 107,900 |
| 2017/12/15 | 3,260 | 3,305 | 3,250 | 3,280 | 168,600 |
| 2017/12/14 | 3,295 | 3,305 | 3,255 | 3,285 | 167,000 |
| 2017/12/13 | 3,290 | 3,300 | 3,260 | 3,280 | 120,200 |
| 2017/12/12 | 3,325 | 3,335 | 3,285 | 3,290 | 176,200 |
| 2017/12/11 | 3,310 | 3,335 | 3,250 | 3,330 | 199,900 |
| 2017/12/08 | 3,240 | 3,300 | 3,240 | 3,295 | 231,700 |
| 2017/12/07 | 3,230 | 3,325 | 3,220 | 3,300 | 327,600 |
| 2017/12/06 | 3,180 | 3,215 | 3,165 | 3,175 | 171,300 |
| 2017/12/05 | 3,210 | 3,230 | 3,180 | 3,215 | 166,800 |
| 2017/12/04 | 3,260 | 3,265 | 3,215 | 3,215 | 114,300 |
| 2017/12/01 | 3,260 | 3,265 | 3,215 | 3,230 | 190,300 |
| 2017/11/30 | 3,290 | 3,295 | 3,230 | 3,265 | 293,600 |
| 2017/11/29 | 3,225 | 3,285 | 3,210 | 3,265 | 370,700 |
| 2017/11/28 | 3,135 | 3,240 | 3,115 | 3,225 | 450,300 |
| 2017/11/27 | 3,155 | 3,165 | 3,120 | 3,125 | 256,100 |
| 2017/11/24 | 3,150 | 3,190 | 3,115 | 3,155 | 290,800 |
| 2017/11/22 | 3,165 | 3,170 | 3,125 | 3,135 | 305,800 |
| 2017/11/21 | 3,080 | 3,200 | 3,075 | 3,190 | 591,700 |
| 2017/11/20 | 3,010 | 3,070 | 2,980 | 3,060 | 414,900 |
| 2017/11/17 | 2,975 | 2,999 | 2,957 | 2,998 | 356,100 |
| 2017/11/16 | 2,924 | 2,994 | 2,923 | 2,976 | 328,100 |
| 2017/11/15 | 3,010 | 3,025 | 2,967 | 2,974 | 312,200 |
| 2017/11/14 | 3,020 | 3,030 | 3,005 | 3,015 | 293,300 |
| 2017/11/13 | 3,085 | 3,095 | 3,030 | 3,035 | 272,400 |
| 2017/11/10 | 2,965 | 3,060 | 2,965 | 3,035 | 579,200 |
| 2017/11/09 | 2,975 | 2,999 | 2,944 | 2,975 | 648,900 |
| 2017/11/08 | 2,790 | 2,958 | 2,778 | 2,925 | 1,604,800 |
| 2017/11/07 | 3,010 | 3,035 | 2,973 | 3,005 | 615,000 |
| 2017/11/06 | 3,010 | 3,060 | 3,010 | 3,045 | 253,000 |
| 2017/11/02 | 3,050 | 3,050 | 3,005 | 3,025 | 439,300 |
| 2017/11/01 | 3,095 | 3,095 | 3,045 | 3,070 | 277,300 |
| 2017/10/31 | 3,060 | 3,070 | 3,045 | 3,050 | 235,900 |
| 2017/10/30 | 3,080 | 3,090 | 3,065 | 3,080 | 577,200 |
| 2017/10/27 | 3,085 | 3,100 | 3,075 | 3,095 | 260,000 |
| 2017/10/26 | 3,050 | 3,075 | 3,045 | 3,060 | 217,300 |
| 2017/10/25 | 3,065 | 3,075 | 3,025 | 3,040 | 249,900 |
| 2017/10/24 | 3,030 | 3,085 | 3,030 | 3,055 | 314,000 |
| 2017/10/23 | 3,050 | 3,055 | 3,010 | 3,030 | 250,700 |
| 2017/10/20 | 3,025 | 3,035 | 3,000 | 3,010 | 259,800 |
| 2017/10/19 | 3,050 | 3,075 | 3,015 | 3,035 | 416,800 |
| 2017/10/18 | 3,075 | 3,100 | 3,050 | 3,065 | 287,600 |
| 2017/10/17 | 3,085 | 3,090 | 3,045 | 3,085 | 276,600 |
| 2017/10/16 | 3,100 | 3,110 | 3,075 | 3,075 | 244,700 |
| 2017/10/13 | 3,055 | 3,075 | 3,040 | 3,070 | 363,400 |
| 2017/10/12 | 3,025 | 3,055 | 3,015 | 3,035 | 390,200 |
| 2017/10/11 | 2,996 | 3,020 | 2,989 | 3,005 | 353,300 |
| 2017/10/10 | 2,982 | 2,982 | 2,964 | 2,978 | 331,300 |
| 2017/10/06 | 2,976 | 2,986 | 2,942 | 2,964 | 210,900 |
| 2017/10/05 | 2,946 | 2,986 | 2,946 | 2,974 | 324,800 |
| 2017/10/04 | 2,957 | 2,965 | 2,914 | 2,929 | 333,300 |
| 2017/10/03 | 2,955 | 2,960 | 2,922 | 2,939 | 235,700 |
| 2017/10/02 | 2,945 | 2,959 | 2,904 | 2,918 | 313,700 |
| 2017/09/29 | 2,925 | 2,943 | 2,914 | 2,939 | 351,300 |
| 2017/09/28 | 2,938 | 2,961 | 2,923 | 2,939 | 321,800 |
| 2017/09/27 | 2,963 | 2,974 | 2,926 | 2,935 | 453,800 |
| 2017/09/26 | 3,010 | 3,040 | 2,979 | 2,983 | 374,100 |
| 2017/09/25 | 3,040 | 3,060 | 3,015 | 3,040 | 374,500 |
| 2017/09/22 | 2,982 | 3,025 | 2,959 | 3,020 | 565,500 |
| 2017/09/21 | 2,974 | 2,974 | 2,928 | 2,942 | 525,600 |
| 2017/09/20 | 3,030 | 3,055 | 2,985 | 2,992 | 574,600 |
| 2017/09/19 | 2,990 | 3,045 | 2,980 | 3,035 | 541,000 |
| 2017/09/15 | 2,931 | 2,936 | 2,893 | 2,922 | 892,000 |
| 2017/09/14 | 2,920 | 2,949 | 2,907 | 2,920 | 340,600 |
| 2017/09/13 | 2,947 | 2,965 | 2,918 | 2,933 | 407,200 |
| 2017/09/12 | 2,966 | 2,980 | 2,936 | 2,963 | 383,100 |
| 2017/09/11 | 2,973 | 2,981 | 2,935 | 2,941 | 246,100 |
| 2017/09/08 | 2,894 | 2,967 | 2,892 | 2,943 | 583,300 |
| 2017/09/07 | 2,968 | 2,986 | 2,910 | 2,930 | 566,000 |
| 2017/09/06 | 2,961 | 3,005 | 2,950 | 2,982 | 460,200 |
| 2017/09/05 | 2,940 | 2,978 | 2,896 | 2,957 | 829,400 |
| 2017/09/04 | 3,075 | 3,085 | 3,000 | 3,010 | 407,400 |
| 2017/09/01 | 3,090 | 3,110 | 3,055 | 3,085 | 373,300 |
| 2017/08/31 | 3,090 | 3,095 | 3,050 | 3,090 | 491,400 |
| 2017/08/30 | 3,065 | 3,065 | 3,025 | 3,050 | 299,600 |
| 2017/08/29 | 3,020 | 3,045 | 3,000 | 3,035 | 480,800 |
| 2017/08/28 | 3,080 | 3,080 | 3,040 | 3,070 | 200,500 |
| 2017/08/25 | 3,055 | 3,080 | 3,030 | 3,050 | 184,900 |
| 2017/08/24 | 3,080 | 3,085 | 3,025 | 3,060 | 330,600 |
| 2017/08/23 | 3,085 | 3,110 | 3,060 | 3,085 | 456,300 |
| 2017/08/22 | 3,030 | 3,055 | 3,010 | 3,030 | 413,400 |
| 2017/08/21 | 3,030 | 3,050 | 2,975 | 2,981 | 371,400 |
| 2017/08/18 | 2,950 | 3,025 | 2,943 | 3,005 | 393,500 |
| 2017/08/17 | 2,981 | 3,025 | 2,954 | 2,973 | 438,600 |
| 2017/08/16 | 2,970 | 2,993 | 2,933 | 2,976 | 395,500 |
| 2017/08/15 | 2,950 | 2,985 | 2,930 | 2,972 | 431,700 |
| 2017/08/14 | 2,905 | 2,988 | 2,903 | 2,945 | 687,600 |
| 2017/08/10 | 2,860 | 2,903 | 2,846 | 2,892 | 518,800 |
| 2017/08/09 | 2,860 | 2,916 | 2,835 | 2,888 | 901,700 |
| 2017/08/08 | 2,820 | 2,868 | 2,784 | 2,845 | 1,054,600 |
| 2017/08/07 | 2,655 | 2,780 | 2,603 | 2,770 | 1,311,200 |
| 2017/08/04 | 2,559 | 2,559 | 2,539 | 2,542 | 155,400 |
| 2017/08/03 | 2,570 | 2,570 | 2,536 | 2,550 | 275,300 |
| 2017/08/02 | 2,593 | 2,596 | 2,570 | 2,582 | 147,700 |
| 2017/08/01 | 2,600 | 2,609 | 2,584 | 2,595 | 186,900 |
| 2017/07/31 | 2,630 | 2,635 | 2,606 | 2,608 | 291,300 |
| 2017/07/28 | 2,639 | 2,656 | 2,612 | 2,641 | 355,200 |
| 2017/07/27 | 2,567 | 2,624 | 2,562 | 2,600 | 338,400 |
| 2017/07/26 | 2,571 | 2,581 | 2,559 | 2,563 | 261,100 |
| 2017/07/25 | 2,580 | 2,583 | 2,558 | 2,561 | 218,600 |
| 2017/07/24 | 2,551 | 2,567 | 2,542 | 2,563 | 221,700 |
| 2017/07/21 | 2,557 | 2,566 | 2,538 | 2,552 | 238,500 |
| 2017/07/20 | 2,564 | 2,575 | 2,557 | 2,563 | 212,800 |
| 2017/07/19 | 2,565 | 2,575 | 2,548 | 2,558 | 369,800 |
| 2017/07/18 | 2,593 | 2,593 | 2,552 | 2,572 | 202,400 |
| 2017/07/14 | 2,578 | 2,596 | 2,572 | 2,575 | 145,900 |
| 2017/07/13 | 2,597 | 2,604 | 2,571 | 2,590 | 276,600 |
| 2017/07/12 | 2,594 | 2,605 | 2,584 | 2,589 | 317,500 |
| 2017/07/11 | 2,578 | 2,611 | 2,560 | 2,591 | 328,600 |
| 2017/07/10 | 2,579 | 2,579 | 2,546 | 2,552 | 273,300 |
| 2017/07/07 | 2,550 | 2,567 | 2,541 | 2,547 | 183,000 |
| 2017/07/06 | 2,563 | 2,596 | 2,561 | 2,567 | 208,800 |
| 2017/07/05 | 2,560 | 2,570 | 2,538 | 2,568 | 238,600 |
| 2017/07/04 | 2,583 | 2,586 | 2,561 | 2,562 | 228,400 |
| 2017/07/03 | 2,597 | 2,603 | 2,571 | 2,576 | 264,500 |
| 2017/06/30 | 2,578 | 2,600 | 2,557 | 2,598 | 524,600 |
| 2017/06/29 | 2,639 | 2,639 | 2,590 | 2,618 | 506,700 |
| 2017/06/28 | 2,675 | 2,687 | 2,621 | 2,627 | 457,400 |
| 2017/06/27 | 2,702 | 2,715 | 2,688 | 2,709 | 314,800 |
| 2017/06/26 | 2,729 | 2,734 | 2,696 | 2,702 | 325,500 |
| 2017/06/23 | 2,750 | 2,752 | 2,715 | 2,733 | 232,200 |
| 2017/06/22 | 2,770 | 2,770 | 2,725 | 2,726 | 239,900 |
| 2017/06/21 | 2,765 | 2,785 | 2,755 | 2,762 | 218,700 |
| 2017/06/20 | 2,755 | 2,780 | 2,716 | 2,772 | 512,400 |
| 2017/06/19 | 2,691 | 2,714 | 2,683 | 2,708 | 174,500 |
| 2017/06/16 | 2,700 | 2,715 | 2,684 | 2,690 | 350,000 |
| 2017/06/15 | 2,669 | 2,678 | 2,649 | 2,669 | 275,100 |
| 2017/06/14 | 2,677 | 2,696 | 2,646 | 2,652 | 252,200 |
| 2017/06/13 | 2,657 | 2,698 | 2,657 | 2,666 | 244,600 |
| 2017/06/12 | 2,674 | 2,700 | 2,660 | 2,693 | 378,600 |
| 2017/06/09 | 2,699 | 2,712 | 2,683 | 2,685 | 364,900 |
| 2017/06/08 | 2,728 | 2,749 | 2,711 | 2,721 | 360,900 |
| 2017/06/07 | 2,740 | 2,760 | 2,732 | 2,741 | 222,500 |
| 2017/06/06 | 2,770 | 2,775 | 2,727 | 2,740 | 248,200 |
| 2017/06/05 | 2,685 | 2,753 | 2,684 | 2,745 | 329,000 |
| 2017/06/02 | 2,740 | 2,742 | 2,683 | 2,689 | 427,700 |
| 2017/06/01 | 2,670 | 2,739 | 2,670 | 2,733 | 388,100 |
| 2017/05/31 | 2,704 | 2,721 | 2,681 | 2,696 | 280,200 |
| 2017/05/30 | 2,688 | 2,717 | 2,668 | 2,711 | 528,900 |
| 2017/05/29 | 2,653 | 2,659 | 2,642 | 2,655 | 213,300 |
| 2017/05/26 | 2,647 | 2,656 | 2,628 | 2,638 | 321,600 |
| 2017/05/25 | 2,636 | 2,663 | 2,634 | 2,645 | 446,500 |
| 2017/05/24 | 2,666 | 2,673 | 2,624 | 2,634 | 494,300 |
| 2017/05/23 | 2,590 | 2,633 | 2,590 | 2,616 | 702,800 |
| 2017/05/22 | 2,527 | 2,575 | 2,523 | 2,569 | 447,200 |
| 2017/05/19 | 2,519 | 2,528 | 2,505 | 2,522 | 363,500 |
| 2017/05/18 | 2,490 | 2,514 | 2,488 | 2,509 | 499,200 |
| 2017/05/17 | 2,520 | 2,528 | 2,496 | 2,520 | 442,900 |
| 2017/05/16 | 2,544 | 2,546 | 2,491 | 2,506 | 531,200 |
| 2017/05/15 | 2,530 | 2,544 | 2,519 | 2,537 | 378,000 |
| 2017/05/12 | 2,537 | 2,541 | 2,505 | 2,520 | 479,900 |
| 2017/05/11 | 2,510 | 2,527 | 2,481 | 2,526 | 912,500 |
| 2017/05/10 | 2,565 | 2,585 | 2,482 | 2,507 | 1,802,100 |
| 2017/05/09 | 2,728 | 2,730 | 2,695 | 2,700 | 300,100 |
| 2017/05/08 | 2,655 | 2,730 | 2,652 | 2,721 | 518,700 |
| 2017/05/02 | 2,622 | 2,647 | 2,605 | 2,617 | 257,800 |
| 2017/05/01 | 2,618 | 2,622 | 2,600 | 2,616 | 227,700 |
| 2017/04/28 | 2,612 | 2,618 | 2,592 | 2,613 | 300,600 |
| 2017/04/27 | 2,587 | 2,614 | 2,581 | 2,600 | 287,400 |
| 2017/04/26 | 2,618 | 2,622 | 2,590 | 2,600 | 255,900 |
| 2017/04/25 | 2,600 | 2,608 | 2,586 | 2,603 | 163,600 |
| 2017/04/24 | 2,597 | 2,603 | 2,577 | 2,597 | 238,000 |
| 2017/04/21 | 2,540 | 2,576 | 2,537 | 2,573 | 270,600 |
| 2017/04/20 | 2,580 | 2,581 | 2,531 | 2,546 | 259,300 |
| 2017/04/19 | 2,565 | 2,602 | 2,564 | 2,580 | 295,400 |
| 2017/04/18 | 2,586 | 2,592 | 2,544 | 2,564 | 274,100 |
| 2017/04/17 | 2,523 | 2,580 | 2,523 | 2,572 | 226,900 |
| 2017/04/14 | 2,550 | 2,553 | 2,515 | 2,522 | 134,000 |
| 2017/04/13 | 2,536 | 2,562 | 2,536 | 2,550 | 220,500 |
| 2017/04/12 | 2,532 | 2,559 | 2,511 | 2,554 | 305,800 |
| 2017/04/11 | 2,563 | 2,569 | 2,540 | 2,557 | 276,000 |
| 2017/04/10 | 2,609 | 2,609 | 2,551 | 2,570 | 312,700 |
| 2017/04/07 | 2,581 | 2,605 | 2,563 | 2,584 | 341,300 |
| 2017/04/06 | 2,604 | 2,617 | 2,558 | 2,567 | 432,300 |
| 2017/04/05 | 2,602 | 2,669 | 2,602 | 2,627 | 587,200 |
| 2017/04/04 | 2,621 | 2,634 | 2,582 | 2,600 | 578,300 |
| 2017/04/03 | 2,620 | 2,650 | 2,606 | 2,639 | 332,200 |
| 2017/03/31 | 2,670 | 2,670 | 2,607 | 2,607 | 369,300 |
| 2017/03/30 | 2,682 | 2,689 | 2,633 | 2,643 | 351,600 |
| 2017/03/29 | 2,679 | 2,682 | 2,647 | 2,670 | 330,300 |
| 2017/03/28 | 2,680 | 2,703 | 2,672 | 2,700 | 379,500 |
| 2017/03/27 | 2,660 | 2,674 | 2,640 | 2,660 | 355,800 |
| 2017/03/24 | 2,638 | 2,675 | 2,626 | 2,672 | 437,400 |
| 2017/03/23 | 2,657 | 2,660 | 2,635 | 2,655 | 352,700 |
| 2017/03/22 | 2,658 | 2,705 | 2,658 | 2,678 | 612,300 |
| 2017/03/21 | 2,674 | 2,689 | 2,658 | 2,679 | 467,100 |
| 2017/03/17 | 2,637 | 2,649 | 2,622 | 2,648 | 267,700 |
| 2017/03/16 | 2,607 | 2,636 | 2,600 | 2,636 | 355,000 |
| 2017/03/15 | 2,617 | 2,624 | 2,601 | 2,618 | 314,600 |
| 2017/03/14 | 2,583 | 2,621 | 2,572 | 2,617 | 409,800 |
| 2017/03/13 | 2,608 | 2,619 | 2,588 | 2,612 | 381,600 |
| 2017/03/10 | 2,636 | 2,636 | 2,610 | 2,623 | 273,800 |
| 2017/03/09 | 2,589 | 2,598 | 2,567 | 2,596 | 341,800 |
| 2017/03/08 | 2,613 | 2,620 | 2,587 | 2,601 | 294,500 |
| 2017/03/07 | 2,583 | 2,614 | 2,574 | 2,601 | 635,600 |
| 2017/03/06 | 2,535 | 2,549 | 2,523 | 2,543 | 201,500 |
| 2017/03/03 | 2,543 | 2,563 | 2,533 | 2,540 | 178,600 |
| 2017/03/02 | 2,541 | 2,545 | 2,518 | 2,540 | 408,900 |
| 2017/03/01 | 2,532 | 2,556 | 2,522 | 2,531 | 365,500 |
| 2017/02/28 | 2,504 | 2,571 | 2,502 | 2,532 | 647,000 |
| 2017/02/27 | 2,475 | 2,478 | 2,433 | 2,469 | 414,800 |
| 2017/02/24 | 2,460 | 2,494 | 2,442 | 2,475 | 362,200 |
| 2017/02/23 | 2,479 | 2,491 | 2,465 | 2,481 | 296,900 |
| 2017/02/22 | 2,471 | 2,476 | 2,448 | 2,463 | 407,100 |
| 2017/02/21 | 2,416 | 2,479 | 2,405 | 2,470 | 560,600 |
| 2017/02/20 | 2,400 | 2,430 | 2,377 | 2,419 | 439,700 |
| 2017/02/17 | 2,351 | 2,388 | 2,349 | 2,385 | 461,500 |
| 2017/02/16 | 2,335 | 2,353 | 2,335 | 2,352 | 392,900 |
| 2017/02/15 | 2,335 | 2,337 | 2,317 | 2,327 | 257,200 |
| 2017/02/14 | 2,354 | 2,358 | 2,318 | 2,319 | 194,300 |
| 2017/02/13 | 2,381 | 2,381 | 2,337 | 2,354 | 379,900 |
| 2017/02/10 | 2,376 | 2,395 | 2,358 | 2,383 | 429,000 |
| 2017/02/09 | 2,319 | 2,407 | 2,317 | 2,358 | 1,366,500 |
| 2017/02/08 | 2,234 | 2,240 | 2,219 | 2,230 | 367,000 |
| 2017/02/07 | 2,255 | 2,255 | 2,218 | 2,230 | 354,600 |
| 2017/02/06 | 2,289 | 2,289 | 2,259 | 2,266 | 230,400 |
| 2017/02/03 | 2,272 | 2,284 | 2,256 | 2,263 | 175,100 |
| 2017/02/02 | 2,278 | 2,302 | 2,265 | 2,266 | 394,900 |
| 2017/02/01 | 2,267 | 2,284 | 2,250 | 2,274 | 467,000 |
| 2017/01/31 | 2,269 | 2,287 | 2,260 | 2,260 | 346,300 |
| 2017/01/30 | 2,272 | 2,294 | 2,264 | 2,285 | 408,500 |
| 2017/01/27 | 2,282 | 2,284 | 2,266 | 2,272 | 318,400 |
| 2017/01/26 | 2,273 | 2,287 | 2,262 | 2,277 | 304,800 |
| 2017/01/25 | 2,301 | 2,322 | 2,253 | 2,268 | 432,200 |
| 2017/01/24 | 2,279 | 2,307 | 2,270 | 2,285 | 372,900 |
| 2017/01/23 | 2,329 | 2,335 | 2,297 | 2,310 | 412,300 |
| 2017/01/20 | 2,245 | 2,342 | 2,226 | 2,336 | 580,300 |
| 2017/01/19 | 2,275 | 2,292 | 2,245 | 2,247 | 512,100 |
| 2017/01/18 | 2,263 | 2,280 | 2,250 | 2,271 | 486,900 |
| 2017/01/17 | 2,317 | 2,319 | 2,245 | 2,254 | 591,700 |
| 2017/01/16 | 2,378 | 2,378 | 2,336 | 2,353 | 301,600 |
| 2017/01/13 | 2,332 | 2,362 | 2,317 | 2,362 | 226,600 |
| 2017/01/12 | 2,386 | 2,386 | 2,331 | 2,342 | 318,800 |
| 2017/01/11 | 2,345 | 2,394 | 2,328 | 2,380 | 577,800 |
| 2017/01/10 | 2,318 | 2,322 | 2,286 | 2,295 | 222,600 |
| 2017/01/06 | 2,293 | 2,326 | 2,275 | 2,326 | 401,000 |
| 2017/01/05 | 2,308 | 2,328 | 2,289 | 2,315 | 413,200 |
| 2017/01/04 | 2,300 | 2,326 | 2,274 | 2,304 | 496,200 |