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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,535 | 3,545 | 3,455 | 3,510 | 176,900 |
| 2018/12/27 | 3,445 | 3,565 | 3,430 | 3,545 | 229,900 |
| 2018/12/26 | 3,365 | 3,445 | 3,335 | 3,375 | 292,200 |
| 2018/12/25 | 3,460 | 3,460 | 3,305 | 3,365 | 274,800 |
| 2018/12/21 | 3,575 | 3,590 | 3,505 | 3,545 | 305,100 |
| 2018/12/20 | 3,715 | 3,750 | 3,590 | 3,595 | 352,200 |
| 2018/12/19 | 3,685 | 3,790 | 3,635 | 3,745 | 365,400 |
| 2018/12/18 | 3,875 | 3,930 | 3,700 | 3,730 | 633,400 |
| 2018/12/17 | 3,685 | 3,750 | 3,645 | 3,735 | 267,000 |
| 2018/12/14 | 3,620 | 3,715 | 3,610 | 3,695 | 359,300 |
| 2018/12/13 | 3,670 | 3,675 | 3,640 | 3,645 | 191,500 |
| 2018/12/12 | 3,695 | 3,720 | 3,650 | 3,665 | 363,100 |
| 2018/12/11 | 3,615 | 3,625 | 3,560 | 3,560 | 220,200 |
| 2018/12/10 | 3,675 | 3,710 | 3,595 | 3,620 | 267,600 |
| 2018/12/07 | 3,660 | 3,705 | 3,615 | 3,675 | 336,700 |
| 2018/12/06 | 3,670 | 3,695 | 3,565 | 3,620 | 321,400 |
| 2018/12/05 | 3,545 | 3,730 | 3,545 | 3,710 | 491,600 |
| 2018/12/04 | 3,655 | 3,680 | 3,540 | 3,585 | 361,000 |
| 2018/12/03 | 3,660 | 3,665 | 3,530 | 3,585 | 412,000 |
| 2018/11/30 | 3,605 | 3,655 | 3,590 | 3,630 | 248,700 |
| 2018/11/29 | 3,660 | 3,665 | 3,575 | 3,635 | 384,000 |
| 2018/11/28 | 3,725 | 3,745 | 3,625 | 3,635 | 362,000 |
| 2018/11/27 | 3,715 | 3,745 | 3,645 | 3,690 | 563,600 |
| 2018/11/26 | 3,770 | 3,830 | 3,725 | 3,800 | 861,000 |
| 2018/11/22 | 3,675 | 3,780 | 3,570 | 3,740 | 1,241,900 |
| 2018/11/21 | 3,420 | 3,550 | 3,415 | 3,490 | 876,800 |
| 2018/11/20 | 3,225 | 3,405 | 3,220 | 3,385 | 838,500 |
| 2018/11/19 | 3,185 | 3,195 | 3,140 | 3,180 | 231,200 |
| 2018/11/16 | 3,090 | 3,155 | 3,085 | 3,130 | 239,700 |
| 2018/11/15 | 3,065 | 3,125 | 3,055 | 3,075 | 287,200 |
| 2018/11/14 | 3,125 | 3,170 | 3,070 | 3,085 | 198,300 |
| 2018/11/13 | 3,210 | 3,225 | 3,085 | 3,120 | 350,900 |
| 2018/11/12 | 3,265 | 3,350 | 3,265 | 3,290 | 194,100 |
| 2018/11/09 | 3,275 | 3,325 | 3,255 | 3,265 | 229,100 |
| 2018/11/08 | 3,175 | 3,235 | 3,115 | 3,230 | 276,400 |
| 2018/11/07 | 3,160 | 3,185 | 3,020 | 3,105 | 671,600 |
| 2018/11/06 | 3,220 | 3,250 | 3,195 | 3,210 | 257,000 |
| 2018/11/05 | 3,235 | 3,250 | 3,175 | 3,185 | 198,700 |
| 2018/11/02 | 3,230 | 3,265 | 3,200 | 3,265 | 269,600 |
| 2018/11/01 | 3,260 | 3,305 | 3,240 | 3,250 | 209,100 |
| 2018/10/31 | 3,195 | 3,265 | 3,170 | 3,255 | 275,400 |
| 2018/10/30 | 3,200 | 3,220 | 3,160 | 3,195 | 753,300 |
| 2018/10/29 | 3,260 | 3,295 | 3,210 | 3,215 | 161,000 |
| 2018/10/26 | 3,275 | 3,305 | 3,235 | 3,280 | 202,800 |
| 2018/10/25 | 3,350 | 3,380 | 3,285 | 3,290 | 205,400 |
| 2018/10/24 | 3,380 | 3,440 | 3,365 | 3,410 | 274,700 |
| 2018/10/23 | 3,500 | 3,500 | 3,390 | 3,395 | 255,800 |
| 2018/10/22 | 3,475 | 3,605 | 3,455 | 3,565 | 348,100 |
| 2018/10/19 | 3,400 | 3,460 | 3,400 | 3,445 | 289,300 |
| 2018/10/18 | 3,395 | 3,445 | 3,380 | 3,390 | 180,300 |
| 2018/10/17 | 3,340 | 3,375 | 3,335 | 3,375 | 126,100 |
| 2018/10/16 | 3,320 | 3,345 | 3,265 | 3,305 | 182,000 |
| 2018/10/15 | 3,365 | 3,385 | 3,305 | 3,315 | 200,500 |
| 2018/10/12 | 3,425 | 3,430 | 3,380 | 3,410 | 202,700 |
| 2018/10/11 | 3,425 | 3,455 | 3,395 | 3,420 | 247,700 |
| 2018/10/10 | 3,470 | 3,515 | 3,445 | 3,495 | 377,600 |
| 2018/10/09 | 3,350 | 3,410 | 3,325 | 3,400 | 340,700 |
| 2018/10/05 | 3,450 | 3,475 | 3,380 | 3,450 | 381,200 |
| 2018/10/04 | 3,550 | 3,555 | 3,490 | 3,515 | 190,100 |
| 2018/10/03 | 3,575 | 3,600 | 3,525 | 3,535 | 169,100 |
| 2018/10/02 | 3,540 | 3,575 | 3,525 | 3,555 | 173,300 |
| 2018/10/01 | 3,550 | 3,600 | 3,540 | 3,555 | 162,500 |
| 2018/09/28 | 3,590 | 3,615 | 3,570 | 3,580 | 154,300 |
| 2018/09/27 | 3,590 | 3,640 | 3,570 | 3,570 | 320,100 |
| 2018/09/26 | 3,575 | 3,595 | 3,545 | 3,590 | 167,800 |
| 2018/09/25 | 3,510 | 3,575 | 3,495 | 3,575 | 212,500 |
| 2018/09/21 | 3,490 | 3,535 | 3,485 | 3,515 | 344,300 |
| 2018/09/20 | 3,520 | 3,520 | 3,465 | 3,505 | 274,700 |
| 2018/09/19 | 3,500 | 3,535 | 3,450 | 3,520 | 259,500 |
| 2018/09/18 | 3,365 | 3,430 | 3,335 | 3,430 | 185,700 |
| 2018/09/14 | 3,425 | 3,440 | 3,365 | 3,365 | 249,700 |
| 2018/09/13 | 3,400 | 3,430 | 3,360 | 3,410 | 306,300 |
| 2018/09/12 | 3,355 | 3,390 | 3,315 | 3,380 | 235,400 |
| 2018/09/11 | 3,340 | 3,415 | 3,335 | 3,405 | 205,000 |
| 2018/09/10 | 3,320 | 3,335 | 3,285 | 3,320 | 178,100 |
| 2018/09/07 | 3,305 | 3,315 | 3,265 | 3,305 | 166,000 |
| 2018/09/06 | 3,370 | 3,385 | 3,270 | 3,290 | 390,100 |
| 2018/09/05 | 3,370 | 3,390 | 3,330 | 3,340 | 169,000 |
| 2018/09/04 | 3,470 | 3,475 | 3,400 | 3,410 | 204,800 |
| 2018/09/03 | 3,450 | 3,570 | 3,410 | 3,470 | 417,300 |
| 2018/08/31 | 3,375 | 3,410 | 3,365 | 3,380 | 193,800 |
| 2018/08/30 | 3,400 | 3,415 | 3,360 | 3,400 | 179,400 |
| 2018/08/29 | 3,350 | 3,365 | 3,315 | 3,350 | 125,800 |
| 2018/08/28 | 3,415 | 3,415 | 3,335 | 3,345 | 152,700 |
| 2018/08/27 | 3,380 | 3,405 | 3,355 | 3,380 | 160,800 |
| 2018/08/24 | 3,385 | 3,400 | 3,345 | 3,360 | 153,600 |
| 2018/08/23 | 3,315 | 3,340 | 3,305 | 3,325 | 154,600 |
| 2018/08/22 | 3,290 | 3,340 | 3,290 | 3,325 | 139,100 |
| 2018/08/21 | 3,275 | 3,350 | 3,275 | 3,320 | 205,200 |
| 2018/08/20 | 3,375 | 3,385 | 3,285 | 3,295 | 202,200 |
| 2018/08/17 | 3,335 | 3,345 | 3,305 | 3,330 | 128,600 |
| 2018/08/16 | 3,370 | 3,385 | 3,310 | 3,325 | 252,700 |
| 2018/08/15 | 3,460 | 3,465 | 3,375 | 3,390 | 276,200 |
| 2018/08/14 | 3,380 | 3,455 | 3,380 | 3,440 | 194,500 |
| 2018/08/13 | 3,400 | 3,425 | 3,330 | 3,355 | 310,800 |
| 2018/08/10 | 3,490 | 3,505 | 3,440 | 3,445 | 230,900 |
| 2018/08/09 | 3,540 | 3,555 | 3,490 | 3,515 | 283,000 |
| 2018/08/08 | 3,650 | 3,675 | 3,580 | 3,585 | 292,600 |
| 2018/08/07 | 3,550 | 3,665 | 3,495 | 3,630 | 509,500 |
| 2018/08/06 | 3,640 | 3,645 | 3,565 | 3,565 | 176,100 |
| 2018/08/03 | 3,680 | 3,680 | 3,610 | 3,620 | 124,900 |
| 2018/08/02 | 3,685 | 3,710 | 3,650 | 3,660 | 136,600 |
| 2018/08/01 | 3,705 | 3,720 | 3,630 | 3,685 | 201,700 |
| 2018/07/31 | 3,660 | 3,695 | 3,635 | 3,675 | 207,000 |
| 2018/07/30 | 3,765 | 3,765 | 3,690 | 3,700 | 182,800 |
| 2018/07/27 | 3,835 | 3,835 | 3,735 | 3,800 | 180,600 |
| 2018/07/26 | 3,815 | 3,840 | 3,800 | 3,825 | 158,400 |
| 2018/07/25 | 3,765 | 3,845 | 3,745 | 3,750 | 232,100 |
| 2018/07/24 | 3,725 | 3,745 | 3,680 | 3,695 | 175,700 |
| 2018/07/23 | 3,725 | 3,765 | 3,705 | 3,720 | 102,400 |
| 2018/07/20 | 3,735 | 3,750 | 3,705 | 3,740 | 170,800 |
| 2018/07/19 | 3,810 | 3,810 | 3,735 | 3,745 | 121,300 |
| 2018/07/18 | 3,875 | 3,880 | 3,815 | 3,825 | 141,900 |
| 2018/07/17 | 3,725 | 3,865 | 3,720 | 3,840 | 270,000 |
| 2018/07/13 | 3,685 | 3,720 | 3,655 | 3,720 | 144,200 |
| 2018/07/12 | 3,650 | 3,695 | 3,630 | 3,650 | 243,700 |
| 2018/07/11 | 3,680 | 3,685 | 3,620 | 3,670 | 191,900 |
| 2018/07/10 | 3,735 | 3,760 | 3,675 | 3,690 | 208,900 |
| 2018/07/09 | 3,745 | 3,780 | 3,720 | 3,750 | 280,600 |
| 2018/07/06 | 3,755 | 3,895 | 3,680 | 3,740 | 339,300 |
| 2018/07/05 | 3,740 | 3,760 | 3,665 | 3,710 | 222,000 |
| 2018/07/04 | 3,685 | 3,770 | 3,645 | 3,755 | 307,200 |
| 2018/07/03 | 3,860 | 3,860 | 3,685 | 3,720 | 498,200 |
| 2018/07/02 | 3,960 | 3,970 | 3,845 | 3,850 | 188,700 |
| 2018/06/29 | 4,000 | 4,020 | 3,905 | 3,980 | 241,100 |
| 2018/06/28 | 4,000 | 4,005 | 3,955 | 3,975 | 351,500 |
| 2018/06/27 | 3,900 | 4,015 | 3,890 | 4,005 | 364,600 |
| 2018/06/26 | 3,750 | 3,910 | 3,750 | 3,895 | 359,400 |
| 2018/06/25 | 3,855 | 3,860 | 3,805 | 3,820 | 188,200 |
| 2018/06/22 | 3,880 | 3,905 | 3,850 | 3,865 | 449,400 |
| 2018/06/21 | 3,960 | 3,995 | 3,945 | 3,950 | 242,800 |
| 2018/06/20 | 3,965 | 4,000 | 3,935 | 4,000 | 513,300 |
| 2018/06/19 | 4,005 | 4,015 | 3,930 | 3,955 | 421,100 |
| 2018/06/18 | 4,060 | 4,080 | 4,035 | 4,070 | 226,900 |
| 2018/06/15 | 4,050 | 4,060 | 4,025 | 4,050 | 268,200 |
| 2018/06/14 | 4,050 | 4,055 | 3,985 | 4,025 | 343,600 |
| 2018/06/13 | 4,070 | 4,140 | 4,045 | 4,060 | 355,300 |
| 2018/06/12 | 4,120 | 4,130 | 4,055 | 4,075 | 434,900 |
| 2018/06/11 | 4,060 | 4,140 | 4,045 | 4,115 | 421,200 |
| 2018/06/08 | 3,970 | 4,025 | 3,960 | 4,000 | 432,400 |
| 2018/06/07 | 3,935 | 3,985 | 3,910 | 3,945 | 210,700 |
| 2018/06/06 | 3,885 | 3,925 | 3,860 | 3,915 | 238,300 |
| 2018/06/05 | 3,920 | 3,965 | 3,900 | 3,940 | 281,600 |
| 2018/06/04 | 3,985 | 4,000 | 3,880 | 3,915 | 304,900 |
| 2018/06/01 | 3,900 | 3,980 | 3,875 | 3,955 | 218,800 |
| 2018/05/31 | 3,900 | 3,970 | 3,870 | 3,950 | 509,500 |
| 2018/05/30 | 3,880 | 3,925 | 3,835 | 3,875 | 216,900 |
| 2018/05/29 | 3,850 | 3,925 | 3,805 | 3,915 | 368,600 |
| 2018/05/28 | 3,865 | 3,865 | 3,780 | 3,795 | 138,000 |
| 2018/05/25 | 3,785 | 3,800 | 3,740 | 3,795 | 191,900 |
| 2018/05/24 | 3,735 | 3,825 | 3,725 | 3,785 | 230,600 |
| 2018/05/23 | 3,715 | 3,745 | 3,685 | 3,725 | 230,800 |
| 2018/05/22 | 3,800 | 3,900 | 3,720 | 3,740 | 407,500 |
| 2018/05/21 | 3,725 | 3,725 | 3,690 | 3,715 | 113,200 |
| 2018/05/18 | 3,735 | 3,745 | 3,700 | 3,730 | 158,600 |
| 2018/05/17 | 3,785 | 3,785 | 3,720 | 3,740 | 200,300 |
| 2018/05/16 | 3,680 | 3,755 | 3,680 | 3,740 | 187,300 |
| 2018/05/15 | 3,735 | 3,745 | 3,690 | 3,710 | 165,300 |
| 2018/05/14 | 3,715 | 3,735 | 3,685 | 3,725 | 169,100 |
| 2018/05/11 | 3,610 | 3,735 | 3,600 | 3,705 | 243,700 |
| 2018/05/10 | 3,655 | 3,665 | 3,560 | 3,590 | 276,900 |
| 2018/05/09 | 3,450 | 3,640 | 3,450 | 3,585 | 620,500 |
| 2018/05/08 | 3,540 | 3,540 | 3,415 | 3,440 | 329,200 |
| 2018/05/07 | 3,540 | 3,590 | 3,520 | 3,550 | 232,900 |
| 2018/05/02 | 3,575 | 3,585 | 3,515 | 3,535 | 123,300 |
| 2018/05/01 | 3,540 | 3,590 | 3,510 | 3,575 | 179,200 |
| 2018/04/27 | 3,500 | 3,530 | 3,490 | 3,515 | 210,100 |
| 2018/04/26 | 3,470 | 3,495 | 3,450 | 3,490 | 130,000 |
| 2018/04/25 | 3,385 | 3,455 | 3,375 | 3,450 | 187,000 |
| 2018/04/24 | 3,475 | 3,480 | 3,415 | 3,435 | 132,000 |
| 2018/04/23 | 3,475 | 3,475 | 3,425 | 3,470 | 191,900 |
| 2018/04/20 | 3,400 | 3,490 | 3,400 | 3,465 | 281,500 |
| 2018/04/19 | 3,395 | 3,395 | 3,350 | 3,385 | 139,900 |
| 2018/04/18 | 3,370 | 3,400 | 3,355 | 3,395 | 157,000 |
| 2018/04/17 | 3,345 | 3,365 | 3,335 | 3,355 | 174,800 |
| 2018/04/16 | 3,350 | 3,380 | 3,320 | 3,350 | 289,200 |
| 2018/04/13 | 3,350 | 3,360 | 3,315 | 3,350 | 238,500 |
| 2018/04/12 | 3,325 | 3,385 | 3,325 | 3,375 | 122,800 |
| 2018/04/11 | 3,365 | 3,375 | 3,315 | 3,340 | 203,100 |
| 2018/04/10 | 3,485 | 3,495 | 3,415 | 3,425 | 189,600 |
| 2018/04/09 | 3,435 | 3,490 | 3,405 | 3,480 | 185,000 |
| 2018/04/06 | 3,395 | 3,435 | 3,365 | 3,415 | 214,500 |
| 2018/04/05 | 3,370 | 3,410 | 3,335 | 3,400 | 284,300 |
| 2018/04/04 | 3,255 | 3,315 | 3,225 | 3,310 | 233,500 |
| 2018/04/03 | 3,190 | 3,250 | 3,190 | 3,220 | 240,400 |
| 2018/04/02 | 3,200 | 3,235 | 3,185 | 3,215 | 261,700 |
| 2018/03/30 | 3,215 | 3,225 | 3,180 | 3,210 | 192,200 |
| 2018/03/29 | 3,200 | 3,240 | 3,175 | 3,210 | 217,300 |
| 2018/03/28 | 3,195 | 3,205 | 3,155 | 3,200 | 259,200 |
| 2018/03/27 | 3,215 | 3,260 | 3,180 | 3,260 | 336,600 |
| 2018/03/26 | 3,125 | 3,195 | 3,090 | 3,195 | 318,500 |
| 2018/03/23 | 3,155 | 3,205 | 3,130 | 3,135 | 185,100 |
| 2018/03/22 | 3,215 | 3,230 | 3,185 | 3,195 | 136,300 |
| 2018/03/20 | 3,270 | 3,270 | 3,210 | 3,240 | 196,900 |
| 2018/03/19 | 3,290 | 3,315 | 3,255 | 3,290 | 164,900 |
| 2018/03/16 | 3,280 | 3,315 | 3,265 | 3,305 | 181,600 |
| 2018/03/15 | 3,290 | 3,290 | 3,230 | 3,275 | 106,000 |
| 2018/03/14 | 3,255 | 3,300 | 3,250 | 3,285 | 146,700 |
| 2018/03/13 | 3,250 | 3,280 | 3,245 | 3,280 | 132,500 |
| 2018/03/12 | 3,295 | 3,295 | 3,250 | 3,275 | 147,400 |
| 2018/03/09 | 3,220 | 3,275 | 3,215 | 3,260 | 344,900 |
| 2018/03/08 | 3,165 | 3,165 | 3,130 | 3,150 | 140,700 |
| 2018/03/07 | 3,140 | 3,170 | 3,135 | 3,135 | 131,000 |
| 2018/03/06 | 3,135 | 3,185 | 3,130 | 3,155 | 183,500 |
| 2018/03/05 | 3,085 | 3,165 | 3,085 | 3,125 | 241,500 |
| 2018/03/02 | 3,090 | 3,125 | 3,080 | 3,105 | 233,000 |
| 2018/03/01 | 3,180 | 3,180 | 3,120 | 3,125 | 196,200 |
| 2018/02/28 | 3,215 | 3,240 | 3,180 | 3,180 | 193,800 |
| 2018/02/27 | 3,205 | 3,230 | 3,185 | 3,225 | 245,500 |
| 2018/02/26 | 3,235 | 3,255 | 3,135 | 3,165 | 272,800 |
| 2018/02/23 | 3,165 | 3,180 | 3,145 | 3,165 | 91,400 |
| 2018/02/22 | 3,190 | 3,195 | 3,125 | 3,165 | 240,000 |
| 2018/02/21 | 3,145 | 3,215 | 3,135 | 3,190 | 163,600 |
| 2018/02/20 | 3,170 | 3,175 | 3,135 | 3,155 | 129,900 |
| 2018/02/19 | 3,130 | 3,170 | 3,120 | 3,160 | 280,900 |
| 2018/02/16 | 3,145 | 3,145 | 3,105 | 3,110 | 243,800 |
| 2018/02/15 | 3,180 | 3,190 | 3,125 | 3,130 | 273,800 |
| 2018/02/14 | 3,195 | 3,215 | 3,145 | 3,185 | 360,200 |
| 2018/02/13 | 3,170 | 3,185 | 3,115 | 3,165 | 245,900 |
| 2018/02/09 | 3,180 | 3,200 | 3,125 | 3,150 | 436,100 |
| 2018/02/08 | 3,170 | 3,275 | 3,135 | 3,250 | 719,000 |
| 2018/02/07 | 3,155 | 3,200 | 3,000 | 3,035 | 539,400 |
| 2018/02/06 | 3,210 | 3,220 | 3,055 | 3,105 | 366,800 |
| 2018/02/05 | 3,280 | 3,320 | 3,275 | 3,275 | 211,900 |
| 2018/02/02 | 3,325 | 3,345 | 3,300 | 3,320 | 166,500 |
| 2018/02/01 | 3,330 | 3,385 | 3,315 | 3,375 | 209,700 |
| 2018/01/31 | 3,325 | 3,395 | 3,315 | 3,320 | 274,700 |
| 2018/01/30 | 3,310 | 3,325 | 3,285 | 3,295 | 207,700 |
| 2018/01/29 | 3,310 | 3,345 | 3,295 | 3,310 | 182,100 |
| 2018/01/26 | 3,305 | 3,325 | 3,285 | 3,285 | 273,900 |
| 2018/01/25 | 3,315 | 3,330 | 3,295 | 3,320 | 132,400 |
| 2018/01/24 | 3,340 | 3,375 | 3,315 | 3,340 | 147,600 |
| 2018/01/23 | 3,350 | 3,360 | 3,335 | 3,345 | 208,100 |
| 2018/01/22 | 3,330 | 3,330 | 3,290 | 3,295 | 167,600 |
| 2018/01/19 | 3,265 | 3,320 | 3,260 | 3,295 | 250,100 |
| 2018/01/18 | 3,310 | 3,335 | 3,230 | 3,230 | 359,200 |
| 2018/01/17 | 3,315 | 3,340 | 3,285 | 3,285 | 209,300 |
| 2018/01/16 | 3,310 | 3,345 | 3,310 | 3,320 | 172,300 |
| 2018/01/15 | 3,330 | 3,335 | 3,300 | 3,300 | 139,900 |
| 2018/01/12 | 3,335 | 3,345 | 3,310 | 3,310 | 205,800 |
| 2018/01/11 | 3,385 | 3,400 | 3,345 | 3,350 | 203,500 |
| 2018/01/10 | 3,405 | 3,410 | 3,355 | 3,360 | 205,500 |
| 2018/01/09 | 3,370 | 3,390 | 3,355 | 3,365 | 188,200 |
| 2018/01/05 | 3,300 | 3,335 | 3,295 | 3,325 | 185,300 |
| 2018/01/04 | 3,325 | 3,340 | 3,250 | 3,275 | 264,900 |