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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,000 | 3,000 | 2,935 | 2,936 | 210,100 |
| 2019/12/27 | 2,993 | 3,010 | 2,981 | 2,999 | 135,800 |
| 2019/12/26 | 2,954 | 2,977 | 2,954 | 2,977 | 118,400 |
| 2019/12/25 | 2,995 | 3,005 | 2,972 | 2,973 | 141,800 |
| 2019/12/24 | 2,958 | 2,990 | 2,958 | 2,981 | 181,800 |
| 2019/12/23 | 2,975 | 2,975 | 2,924 | 2,960 | 429,500 |
| 2019/12/20 | 3,000 | 3,010 | 2,980 | 2,998 | 332,100 |
| 2019/12/19 | 3,005 | 3,015 | 2,998 | 2,999 | 249,900 |
| 2019/12/18 | 3,040 | 3,040 | 3,000 | 3,020 | 238,100 |
| 2019/12/17 | 3,020 | 3,035 | 3,005 | 3,020 | 212,100 |
| 2019/12/16 | 3,015 | 3,025 | 2,998 | 2,998 | 177,400 |
| 2019/12/13 | 3,000 | 3,050 | 2,996 | 3,010 | 311,300 |
| 2019/12/12 | 3,070 | 3,080 | 3,015 | 3,015 | 254,100 |
| 2019/12/11 | 3,095 | 3,095 | 3,040 | 3,055 | 176,300 |
| 2019/12/10 | 3,095 | 3,115 | 3,060 | 3,100 | 278,100 |
| 2019/12/09 | 3,060 | 3,060 | 3,035 | 3,045 | 144,700 |
| 2019/12/06 | 3,065 | 3,065 | 3,045 | 3,055 | 194,600 |
| 2019/12/05 | 3,085 | 3,095 | 3,065 | 3,075 | 203,300 |
| 2019/12/04 | 3,065 | 3,110 | 3,065 | 3,095 | 201,400 |
| 2019/12/03 | 3,065 | 3,090 | 3,055 | 3,070 | 203,700 |
| 2019/12/02 | 3,120 | 3,130 | 3,070 | 3,075 | 232,400 |
| 2019/11/29 | 3,105 | 3,115 | 3,070 | 3,075 | 187,400 |
| 2019/11/28 | 3,125 | 3,125 | 3,055 | 3,065 | 300,800 |
| 2019/11/27 | 3,190 | 3,195 | 3,115 | 3,120 | 276,800 |
| 2019/11/26 | 3,195 | 3,205 | 3,155 | 3,155 | 280,200 |
| 2019/11/25 | 3,145 | 3,195 | 3,140 | 3,180 | 193,100 |
| 2019/11/22 | 3,145 | 3,175 | 3,140 | 3,150 | 218,200 |
| 2019/11/21 | 3,215 | 3,215 | 3,130 | 3,180 | 234,500 |
| 2019/11/20 | 3,260 | 3,260 | 3,195 | 3,210 | 205,000 |
| 2019/11/19 | 3,200 | 3,270 | 3,200 | 3,235 | 242,900 |
| 2019/11/18 | 3,165 | 3,185 | 3,145 | 3,185 | 210,400 |
| 2019/11/15 | 3,100 | 3,180 | 3,095 | 3,175 | 217,300 |
| 2019/11/14 | 3,140 | 3,175 | 3,110 | 3,120 | 228,200 |
| 2019/11/13 | 3,180 | 3,205 | 3,155 | 3,155 | 277,600 |
| 2019/11/12 | 3,285 | 3,310 | 3,195 | 3,210 | 476,900 |
| 2019/11/11 | 3,250 | 3,350 | 3,250 | 3,335 | 398,800 |
| 2019/11/08 | 3,220 | 3,330 | 3,210 | 3,290 | 654,300 |
| 2019/11/07 | 3,175 | 3,195 | 3,130 | 3,185 | 551,700 |
| 2019/11/06 | 3,050 | 3,275 | 3,045 | 3,185 | 1,163,800 |
| 2019/11/05 | 3,260 | 3,275 | 3,205 | 3,260 | 307,400 |
| 2019/11/01 | 3,235 | 3,260 | 3,200 | 3,255 | 243,000 |
| 2019/10/31 | 3,290 | 3,310 | 3,260 | 3,260 | 236,300 |
| 2019/10/30 | 3,140 | 3,250 | 3,130 | 3,240 | 285,800 |
| 2019/10/29 | 3,200 | 3,205 | 3,125 | 3,135 | 350,600 |
| 2019/10/28 | 3,205 | 3,210 | 3,180 | 3,205 | 164,200 |
| 2019/10/25 | 3,230 | 3,240 | 3,205 | 3,230 | 151,700 |
| 2019/10/24 | 3,260 | 3,260 | 3,230 | 3,240 | 165,900 |
| 2019/10/23 | 3,235 | 3,275 | 3,215 | 3,270 | 205,000 |
| 2019/10/21 | 3,185 | 3,230 | 3,185 | 3,205 | 124,500 |
| 2019/10/18 | 3,185 | 3,240 | 3,180 | 3,185 | 230,100 |
| 2019/10/17 | 3,235 | 3,260 | 3,175 | 3,175 | 227,200 |
| 2019/10/16 | 3,270 | 3,295 | 3,235 | 3,250 | 244,800 |
| 2019/10/15 | 3,235 | 3,270 | 3,215 | 3,245 | 243,500 |
| 2019/10/11 | 3,245 | 3,245 | 3,185 | 3,195 | 160,700 |
| 2019/10/10 | 3,225 | 3,235 | 3,165 | 3,210 | 199,200 |
| 2019/10/09 | 3,230 | 3,255 | 3,220 | 3,245 | 124,400 |
| 2019/10/08 | 3,215 | 3,240 | 3,195 | 3,230 | 170,500 |
| 2019/10/07 | 3,190 | 3,225 | 3,170 | 3,195 | 250,100 |
| 2019/10/04 | 3,135 | 3,150 | 3,100 | 3,150 | 244,600 |
| 2019/10/03 | 3,155 | 3,175 | 3,130 | 3,160 | 244,200 |
| 2019/10/02 | 3,140 | 3,230 | 3,135 | 3,210 | 273,000 |
| 2019/10/01 | 3,130 | 3,160 | 3,115 | 3,135 | 185,300 |
| 2019/09/30 | 3,165 | 3,165 | 3,095 | 3,130 | 267,800 |
| 2019/09/27 | 3,290 | 3,290 | 3,160 | 3,185 | 225,900 |
| 2019/09/26 | 3,270 | 3,275 | 3,240 | 3,255 | 333,600 |
| 2019/09/25 | 3,155 | 3,240 | 3,135 | 3,220 | 320,000 |
| 2019/09/24 | 3,145 | 3,195 | 3,135 | 3,165 | 339,100 |
| 2019/09/20 | 3,130 | 3,155 | 3,115 | 3,145 | 404,500 |
| 2019/09/19 | 3,010 | 3,060 | 3,010 | 3,040 | 234,500 |
| 2019/09/18 | 3,080 | 3,100 | 3,010 | 3,025 | 307,100 |
| 2019/09/17 | 3,050 | 3,060 | 3,025 | 3,050 | 139,700 |
| 2019/09/13 | 3,060 | 3,065 | 3,015 | 3,045 | 243,100 |
| 2019/09/12 | 3,065 | 3,065 | 3,015 | 3,035 | 187,100 |
| 2019/09/11 | 2,974 | 3,025 | 2,971 | 3,020 | 210,500 |
| 2019/09/10 | 2,947 | 2,972 | 2,929 | 2,966 | 246,600 |
| 2019/09/09 | 2,905 | 2,950 | 2,895 | 2,947 | 151,600 |
| 2019/09/06 | 2,921 | 2,922 | 2,892 | 2,905 | 211,900 |
| 2019/09/05 | 2,900 | 2,943 | 2,882 | 2,921 | 271,900 |
| 2019/09/04 | 2,913 | 2,934 | 2,893 | 2,901 | 215,900 |
| 2019/09/03 | 2,901 | 2,929 | 2,881 | 2,918 | 302,200 |
| 2019/09/02 | 2,985 | 3,010 | 2,910 | 2,923 | 433,100 |
| 2019/08/30 | 2,961 | 2,963 | 2,908 | 2,957 | 266,300 |
| 2019/08/29 | 2,878 | 2,939 | 2,862 | 2,928 | 310,500 |
| 2019/08/28 | 2,896 | 2,912 | 2,874 | 2,878 | 389,000 |
| 2019/08/27 | 2,879 | 2,899 | 2,853 | 2,895 | 441,900 |
| 2019/08/26 | 2,822 | 2,857 | 2,801 | 2,837 | 450,300 |
| 2019/08/23 | 2,798 | 2,875 | 2,784 | 2,851 | 756,100 |
| 2019/08/22 | 2,738 | 2,753 | 2,725 | 2,748 | 306,300 |
| 2019/08/21 | 2,778 | 2,778 | 2,726 | 2,737 | 367,400 |
| 2019/08/20 | 2,789 | 2,816 | 2,772 | 2,806 | 386,400 |
| 2019/08/19 | 2,788 | 2,797 | 2,744 | 2,779 | 270,900 |
| 2019/08/16 | 2,745 | 2,822 | 2,738 | 2,777 | 437,700 |
| 2019/08/15 | 2,740 | 2,764 | 2,731 | 2,742 | 223,900 |
| 2019/08/14 | 2,780 | 2,802 | 2,757 | 2,784 | 413,800 |
| 2019/08/13 | 2,750 | 2,781 | 2,740 | 2,770 | 393,900 |
| 2019/08/09 | 2,819 | 2,852 | 2,788 | 2,794 | 392,300 |
| 2019/08/08 | 2,933 | 2,950 | 2,797 | 2,806 | 641,200 |
| 2019/08/07 | 2,930 | 2,995 | 2,873 | 2,936 | 793,500 |
| 2019/08/06 | 2,930 | 3,060 | 2,928 | 2,949 | 1,153,100 |
| 2019/08/05 | 3,270 | 3,300 | 3,155 | 3,210 | 559,200 |
| 2019/08/02 | 3,280 | 3,315 | 3,270 | 3,285 | 330,600 |
| 2019/08/01 | 3,340 | 3,355 | 3,285 | 3,350 | 205,600 |
| 2019/07/31 | 3,380 | 3,395 | 3,350 | 3,360 | 219,700 |
| 2019/07/30 | 3,350 | 3,390 | 3,325 | 3,380 | 246,900 |
| 2019/07/29 | 3,385 | 3,395 | 3,345 | 3,365 | 165,500 |
| 2019/07/26 | 3,360 | 3,395 | 3,350 | 3,380 | 234,500 |
| 2019/07/25 | 3,340 | 3,360 | 3,325 | 3,340 | 133,700 |
| 2019/07/24 | 3,325 | 3,325 | 3,300 | 3,325 | 253,900 |
| 2019/07/23 | 3,295 | 3,345 | 3,280 | 3,325 | 115,400 |
| 2019/07/22 | 3,310 | 3,325 | 3,285 | 3,295 | 188,600 |
| 2019/07/19 | 3,300 | 3,375 | 3,295 | 3,355 | 271,900 |
| 2019/07/18 | 3,390 | 3,395 | 3,310 | 3,320 | 285,900 |
| 2019/07/17 | 3,370 | 3,400 | 3,365 | 3,380 | 306,000 |
| 2019/07/16 | 3,345 | 3,380 | 3,320 | 3,360 | 179,900 |
| 2019/07/12 | 3,345 | 3,385 | 3,325 | 3,350 | 175,800 |
| 2019/07/11 | 3,385 | 3,400 | 3,355 | 3,370 | 215,700 |
| 2019/07/10 | 3,310 | 3,385 | 3,305 | 3,370 | 320,700 |
| 2019/07/09 | 3,315 | 3,370 | 3,315 | 3,325 | 197,400 |
| 2019/07/08 | 3,370 | 3,385 | 3,305 | 3,315 | 320,500 |
| 2019/07/05 | 3,350 | 3,370 | 3,320 | 3,355 | 318,500 |
| 2019/07/04 | 3,305 | 3,335 | 3,280 | 3,325 | 445,500 |
| 2019/07/03 | 3,235 | 3,270 | 3,215 | 3,250 | 577,100 |
| 2019/07/02 | 3,225 | 3,260 | 3,170 | 3,190 | 340,300 |
| 2019/07/01 | 3,295 | 3,295 | 3,170 | 3,245 | 474,700 |
| 2019/06/28 | 3,285 | 3,310 | 3,190 | 3,250 | 559,800 |
| 2019/06/27 | 3,165 | 3,230 | 3,135 | 3,220 | 884,200 |
| 2019/06/26 | 3,060 | 3,115 | 3,045 | 3,100 | 403,800 |
| 2019/06/25 | 3,060 | 3,095 | 3,040 | 3,045 | 323,000 |
| 2019/06/24 | 3,040 | 3,045 | 2,980 | 3,030 | 230,800 |
| 2019/06/21 | 3,040 | 3,040 | 3,015 | 3,035 | 383,600 |
| 2019/06/20 | 3,035 | 3,060 | 3,010 | 3,020 | 215,600 |
| 2019/06/19 | 3,030 | 3,035 | 2,989 | 3,025 | 523,000 |
| 2019/06/18 | 3,090 | 3,110 | 3,015 | 3,030 | 266,500 |
| 2019/06/17 | 3,110 | 3,135 | 3,090 | 3,115 | 190,700 |
| 2019/06/14 | 3,185 | 3,185 | 3,130 | 3,145 | 215,700 |
| 2019/06/13 | 3,200 | 3,205 | 3,135 | 3,180 | 227,600 |
| 2019/06/12 | 3,240 | 3,245 | 3,210 | 3,210 | 138,700 |
| 2019/06/11 | 3,235 | 3,245 | 3,195 | 3,205 | 191,600 |
| 2019/06/10 | 3,170 | 3,225 | 3,160 | 3,210 | 289,000 |
| 2019/06/07 | 3,145 | 3,155 | 3,100 | 3,120 | 534,500 |
| 2019/06/06 | 3,170 | 3,185 | 3,145 | 3,165 | 267,800 |
| 2019/06/05 | 3,205 | 3,225 | 3,155 | 3,200 | 544,200 |
| 2019/06/04 | 3,250 | 3,265 | 3,170 | 3,195 | 197,700 |
| 2019/06/03 | 3,265 | 3,275 | 3,210 | 3,225 | 224,500 |
| 2019/05/31 | 3,340 | 3,340 | 3,280 | 3,290 | 227,000 |
| 2019/05/30 | 3,370 | 3,380 | 3,270 | 3,300 | 309,800 |
| 2019/05/29 | 3,460 | 3,465 | 3,385 | 3,425 | 241,300 |
| 2019/05/28 | 3,530 | 3,545 | 3,505 | 3,515 | 319,100 |
| 2019/05/27 | 3,625 | 3,625 | 3,535 | 3,555 | 148,800 |
| 2019/05/24 | 3,580 | 3,615 | 3,560 | 3,615 | 195,500 |
| 2019/05/23 | 3,495 | 3,620 | 3,495 | 3,580 | 254,100 |
| 2019/05/22 | 3,500 | 3,535 | 3,460 | 3,485 | 236,000 |
| 2019/05/21 | 3,530 | 3,575 | 3,495 | 3,510 | 171,700 |
| 2019/05/20 | 3,555 | 3,580 | 3,545 | 3,550 | 136,800 |
| 2019/05/17 | 3,515 | 3,545 | 3,490 | 3,540 | 152,500 |
| 2019/05/16 | 3,490 | 3,545 | 3,470 | 3,535 | 263,700 |
| 2019/05/15 | 3,415 | 3,550 | 3,405 | 3,540 | 318,400 |
| 2019/05/14 | 3,390 | 3,450 | 3,375 | 3,440 | 290,100 |
| 2019/05/13 | 3,435 | 3,440 | 3,385 | 3,420 | 287,400 |
| 2019/05/10 | 3,535 | 3,535 | 3,415 | 3,470 | 642,300 |
| 2019/05/09 | 3,805 | 3,870 | 3,575 | 3,605 | 990,200 |
| 2019/05/08 | 3,540 | 3,595 | 3,485 | 3,525 | 364,300 |
| 2019/05/07 | 3,750 | 3,760 | 3,605 | 3,615 | 399,700 |
| 2019/04/26 | 3,540 | 3,580 | 3,510 | 3,565 | 221,300 |
| 2019/04/25 | 3,515 | 3,535 | 3,505 | 3,530 | 117,800 |
| 2019/04/24 | 3,570 | 3,570 | 3,510 | 3,515 | 209,500 |
| 2019/04/23 | 3,465 | 3,565 | 3,465 | 3,525 | 198,400 |
| 2019/04/22 | 3,445 | 3,505 | 3,425 | 3,485 | 224,600 |
| 2019/04/19 | 3,470 | 3,505 | 3,410 | 3,430 | 218,300 |
| 2019/04/18 | 3,475 | 3,495 | 3,420 | 3,435 | 331,000 |
| 2019/04/17 | 3,590 | 3,590 | 3,495 | 3,540 | 299,600 |
| 2019/04/16 | 3,675 | 3,680 | 3,585 | 3,595 | 215,500 |
| 2019/04/15 | 3,710 | 3,715 | 3,655 | 3,665 | 194,200 |
| 2019/04/12 | 3,650 | 3,660 | 3,600 | 3,640 | 179,700 |
| 2019/04/11 | 3,650 | 3,670 | 3,630 | 3,655 | 168,100 |
| 2019/04/10 | 3,625 | 3,660 | 3,615 | 3,635 | 302,100 |
| 2019/04/09 | 3,635 | 3,635 | 3,575 | 3,600 | 256,800 |
| 2019/04/08 | 3,630 | 3,655 | 3,610 | 3,630 | 123,400 |
| 2019/04/05 | 3,660 | 3,670 | 3,615 | 3,630 | 143,200 |
| 2019/04/04 | 3,645 | 3,675 | 3,605 | 3,655 | 208,300 |
| 2019/04/03 | 3,710 | 3,720 | 3,660 | 3,690 | 269,200 |
| 2019/04/02 | 3,885 | 3,885 | 3,745 | 3,745 | 206,100 |
| 2019/04/01 | 3,815 | 3,855 | 3,805 | 3,845 | 200,900 |
| 2019/03/29 | 3,745 | 3,810 | 3,735 | 3,790 | 293,700 |
| 2019/03/28 | 3,680 | 3,720 | 3,670 | 3,705 | 164,200 |
| 2019/03/27 | 3,770 | 3,770 | 3,720 | 3,745 | 187,500 |
| 2019/03/26 | 3,685 | 3,775 | 3,685 | 3,775 | 252,600 |
| 2019/03/25 | 3,660 | 3,675 | 3,610 | 3,645 | 273,700 |
| 2019/03/22 | 3,760 | 3,760 | 3,680 | 3,695 | 278,700 |
| 2019/03/20 | 3,700 | 3,760 | 3,685 | 3,760 | 191,700 |
| 2019/03/19 | 3,760 | 3,760 | 3,695 | 3,735 | 184,900 |
| 2019/03/18 | 3,805 | 3,810 | 3,775 | 3,795 | 184,900 |
| 2019/03/15 | 3,785 | 3,825 | 3,770 | 3,800 | 196,400 |
| 2019/03/14 | 3,755 | 3,775 | 3,730 | 3,760 | 178,400 |
| 2019/03/13 | 3,765 | 3,815 | 3,725 | 3,750 | 271,100 |
| 2019/03/12 | 3,805 | 3,840 | 3,775 | 3,825 | 244,200 |
| 2019/03/11 | 3,775 | 3,815 | 3,735 | 3,785 | 289,700 |
| 2019/03/08 | 3,745 | 3,815 | 3,745 | 3,795 | 293,200 |
| 2019/03/07 | 3,835 | 3,845 | 3,800 | 3,815 | 296,900 |
| 2019/03/06 | 3,765 | 3,805 | 3,740 | 3,800 | 217,000 |
| 2019/03/05 | 3,745 | 3,760 | 3,720 | 3,755 | 230,600 |
| 2019/03/04 | 3,755 | 3,770 | 3,715 | 3,740 | 220,200 |
| 2019/03/01 | 3,755 | 3,770 | 3,695 | 3,765 | 319,600 |
| 2019/02/28 | 3,770 | 3,780 | 3,690 | 3,730 | 438,500 |
| 2019/02/27 | 3,760 | 3,775 | 3,685 | 3,755 | 443,600 |
| 2019/02/26 | 3,795 | 3,835 | 3,760 | 3,775 | 219,400 |
| 2019/02/25 | 3,810 | 3,845 | 3,775 | 3,805 | 294,000 |
| 2019/02/22 | 3,810 | 3,865 | 3,800 | 3,820 | 479,800 |
| 2019/02/21 | 3,865 | 3,885 | 3,810 | 3,850 | 398,900 |
| 2019/02/20 | 4,000 | 4,015 | 3,880 | 3,925 | 726,500 |
| 2019/02/19 | 3,675 | 3,735 | 3,670 | 3,720 | 304,500 |
| 2019/02/18 | 3,600 | 3,645 | 3,575 | 3,620 | 254,100 |
| 2019/02/15 | 3,585 | 3,595 | 3,535 | 3,570 | 258,500 |
| 2019/02/14 | 3,605 | 3,685 | 3,590 | 3,640 | 354,700 |
| 2019/02/13 | 3,600 | 3,620 | 3,575 | 3,600 | 269,000 |
| 2019/02/12 | 3,595 | 3,630 | 3,555 | 3,595 | 283,700 |
| 2019/02/08 | 3,570 | 3,685 | 3,555 | 3,595 | 451,600 |
| 2019/02/07 | 3,355 | 3,730 | 3,350 | 3,610 | 1,101,300 |
| 2019/02/06 | 3,550 | 3,575 | 3,490 | 3,565 | 467,900 |
| 2019/02/05 | 3,510 | 3,550 | 3,475 | 3,520 | 291,100 |
| 2019/02/04 | 3,495 | 3,500 | 3,430 | 3,500 | 342,900 |
| 2019/02/01 | 3,465 | 3,500 | 3,425 | 3,495 | 267,800 |
| 2019/01/31 | 3,475 | 3,500 | 3,435 | 3,435 | 159,500 |
| 2019/01/30 | 3,440 | 3,475 | 3,415 | 3,415 | 152,400 |
| 2019/01/29 | 3,435 | 3,485 | 3,425 | 3,475 | 142,500 |
| 2019/01/28 | 3,450 | 3,450 | 3,375 | 3,410 | 156,800 |
| 2019/01/25 | 3,495 | 3,515 | 3,465 | 3,465 | 150,900 |
| 2019/01/24 | 3,475 | 3,515 | 3,445 | 3,480 | 158,300 |
| 2019/01/23 | 3,550 | 3,560 | 3,470 | 3,475 | 206,400 |
| 2019/01/22 | 3,520 | 3,565 | 3,520 | 3,560 | 159,100 |
| 2019/01/21 | 3,560 | 3,560 | 3,500 | 3,525 | 197,400 |
| 2019/01/18 | 3,490 | 3,550 | 3,490 | 3,540 | 144,600 |
| 2019/01/17 | 3,450 | 3,500 | 3,445 | 3,495 | 160,700 |
| 2019/01/16 | 3,375 | 3,435 | 3,370 | 3,435 | 242,700 |
| 2019/01/15 | 3,385 | 3,460 | 3,385 | 3,405 | 298,100 |
| 2019/01/11 | 3,540 | 3,540 | 3,425 | 3,450 | 334,300 |
| 2019/01/10 | 3,585 | 3,595 | 3,525 | 3,545 | 255,500 |
| 2019/01/09 | 3,600 | 3,650 | 3,565 | 3,610 | 511,000 |
| 2019/01/08 | 3,480 | 3,500 | 3,380 | 3,400 | 335,300 |
| 2019/01/07 | 3,545 | 3,570 | 3,505 | 3,525 | 244,400 |
| 2019/01/04 | 3,435 | 3,475 | 3,390 | 3,450 | 273,800 |