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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,521 | 3,552 | 3,480 | 3,550 | 365,900 |
| 2024/12/27 | 3,510 | 3,530 | 3,475 | 3,526 | 289,500 |
| 2024/12/26 | 3,535 | 3,535 | 3,480 | 3,510 | 298,200 |
| 2024/12/25 | 3,568 | 3,568 | 3,472 | 3,527 | 331,000 |
| 2024/12/24 | 3,656 | 3,656 | 3,563 | 3,576 | 288,100 |
| 2024/12/23 | 3,641 | 3,670 | 3,611 | 3,670 | 187,800 |
| 2024/12/20 | 3,640 | 3,640 | 3,563 | 3,571 | 379,400 |
| 2024/12/19 | 3,578 | 3,650 | 3,565 | 3,615 | 177,200 |
| 2024/12/18 | 3,653 | 3,653 | 3,590 | 3,614 | 253,400 |
| 2024/12/17 | 3,700 | 3,722 | 3,662 | 3,668 | 235,900 |
| 2024/12/16 | 3,642 | 3,706 | 3,625 | 3,674 | 252,500 |
| 2024/12/13 | 3,619 | 3,652 | 3,602 | 3,640 | 300,800 |
| 2024/12/12 | 3,580 | 3,630 | 3,553 | 3,616 | 238,300 |
| 2024/12/11 | 3,517 | 3,592 | 3,514 | 3,556 | 300,100 |
| 2024/12/10 | 3,499 | 3,530 | 3,489 | 3,511 | 173,600 |
| 2024/12/09 | 3,460 | 3,486 | 3,442 | 3,463 | 160,500 |
| 2024/12/06 | 3,500 | 3,513 | 3,457 | 3,476 | 193,300 |
| 2024/12/05 | 3,580 | 3,588 | 3,465 | 3,500 | 240,800 |
| 2024/12/04 | 3,551 | 3,599 | 3,539 | 3,562 | 236,000 |
| 2024/12/03 | 3,533 | 3,580 | 3,531 | 3,571 | 159,200 |
| 2024/12/02 | 3,467 | 3,524 | 3,443 | 3,517 | 163,900 |
| 2024/11/29 | 3,519 | 3,527 | 3,457 | 3,509 | 243,400 |
| 2024/11/28 | 3,482 | 3,550 | 3,473 | 3,530 | 249,500 |
| 2024/11/27 | 3,570 | 3,573 | 3,452 | 3,475 | 287,000 |
| 2024/11/26 | 3,475 | 3,550 | 3,466 | 3,535 | 303,800 |
| 2024/11/25 | 3,535 | 3,550 | 3,464 | 3,479 | 419,900 |
| 2024/11/22 | 3,481 | 3,527 | 3,434 | 3,521 | 438,600 |
| 2024/11/21 | 3,488 | 3,588 | 3,437 | 3,534 | 712,300 |
| 2024/11/20 | 3,519 | 3,574 | 3,431 | 3,474 | 704,200 |
| 2024/11/19 | 3,452 | 3,530 | 3,452 | 3,501 | 557,000 |
| 2024/11/18 | 3,450 | 3,476 | 3,398 | 3,432 | 530,800 |
| 2024/11/15 | 3,336 | 3,467 | 3,303 | 3,425 | 1,006,200 |
| 2024/11/14 | 3,316 | 3,368 | 3,295 | 3,329 | 501,400 |
| 2024/11/13 | 3,215 | 3,368 | 3,215 | 3,283 | 857,000 |
| 2024/11/12 | 3,262 | 3,429 | 3,173 | 3,195 | 1,456,100 |
| 2024/11/11 | 3,140 | 3,189 | 3,010 | 3,064 | 614,500 |
| 2024/11/08 | 3,210 | 3,215 | 3,146 | 3,185 | 225,900 |
| 2024/11/07 | 3,179 | 3,211 | 3,159 | 3,210 | 234,400 |
| 2024/11/06 | 3,208 | 3,228 | 3,143 | 3,145 | 237,600 |
| 2024/11/05 | 3,211 | 3,215 | 3,180 | 3,180 | 188,100 |
| 2024/11/01 | 3,237 | 3,260 | 3,193 | 3,193 | 185,900 |
| 2024/10/31 | 3,300 | 3,311 | 3,256 | 3,295 | 305,200 |
| 2024/10/30 | 3,260 | 3,287 | 3,234 | 3,265 | 1,129,600 |
| 2024/10/29 | 3,173 | 3,297 | 3,160 | 3,255 | 282,800 |
| 2024/10/28 | 3,200 | 3,250 | 3,177 | 3,192 | 261,700 |
| 2024/10/25 | 3,208 | 3,239 | 3,164 | 3,192 | 373,900 |
| 2024/10/24 | 3,215 | 3,252 | 3,212 | 3,217 | 386,900 |
| 2024/10/23 | 3,194 | 3,229 | 3,171 | 3,214 | 378,100 |
| 2024/10/22 | 3,172 | 3,217 | 3,123 | 3,199 | 344,200 |
| 2024/10/21 | 3,162 | 3,217 | 3,156 | 3,176 | 331,700 |
| 2024/10/18 | 3,173 | 3,210 | 3,162 | 3,172 | 304,400 |
| 2024/10/17 | 3,137 | 3,204 | 3,135 | 3,152 | 371,200 |
| 2024/10/16 | 3,151 | 3,191 | 3,132 | 3,133 | 240,200 |
| 2024/10/15 | 3,159 | 3,190 | 3,150 | 3,179 | 279,900 |
| 2024/10/11 | 3,107 | 3,149 | 3,088 | 3,114 | 189,700 |
| 2024/10/10 | 3,131 | 3,133 | 3,097 | 3,110 | 189,300 |
| 2024/10/09 | 3,145 | 3,158 | 3,101 | 3,131 | 195,200 |
| 2024/10/08 | 3,116 | 3,158 | 3,100 | 3,116 | 183,800 |
| 2024/10/07 | 3,150 | 3,182 | 3,118 | 3,162 | 189,700 |
| 2024/10/04 | 3,079 | 3,143 | 3,077 | 3,135 | 170,600 |
| 2024/10/03 | 3,174 | 3,174 | 3,101 | 3,108 | 238,400 |
| 2024/10/02 | 3,162 | 3,175 | 3,112 | 3,123 | 141,100 |
| 2024/10/01 | 3,179 | 3,206 | 3,165 | 3,180 | 164,700 |
| 2024/09/30 | 3,168 | 3,231 | 3,159 | 3,171 | 206,400 |
| 2024/09/27 | 3,233 | 3,247 | 3,208 | 3,238 | 176,000 |
| 2024/09/26 | 3,216 | 3,263 | 3,180 | 3,257 | 430,300 |
| 2024/09/25 | 3,236 | 3,237 | 3,165 | 3,174 | 344,600 |
| 2024/09/24 | 3,290 | 3,290 | 3,254 | 3,273 | 313,400 |
| 2024/09/20 | 3,296 | 3,313 | 3,279 | 3,285 | 364,000 |
| 2024/09/19 | 3,344 | 3,373 | 3,277 | 3,303 | 329,200 |
| 2024/09/18 | 3,282 | 3,309 | 3,270 | 3,303 | 222,000 |
| 2024/09/17 | 3,285 | 3,347 | 3,266 | 3,347 | 247,100 |
| 2024/09/13 | 3,261 | 3,307 | 3,245 | 3,262 | 254,500 |
| 2024/09/12 | 3,320 | 3,320 | 3,275 | 3,300 | 296,000 |
| 2024/09/11 | 3,437 | 3,443 | 3,274 | 3,306 | 299,300 |
| 2024/09/10 | 3,379 | 3,454 | 3,373 | 3,439 | 504,500 |
| 2024/09/09 | 3,251 | 3,338 | 3,251 | 3,336 | 204,000 |
| 2024/09/06 | 3,265 | 3,298 | 3,255 | 3,262 | 166,300 |
| 2024/09/05 | 3,300 | 3,303 | 3,225 | 3,257 | 177,800 |
| 2024/09/04 | 3,280 | 3,350 | 3,280 | 3,290 | 339,700 |
| 2024/09/03 | 3,190 | 3,260 | 3,190 | 3,258 | 137,500 |
| 2024/09/02 | 3,205 | 3,229 | 3,179 | 3,181 | 131,100 |
| 2024/08/30 | 3,201 | 3,220 | 3,169 | 3,205 | 400,700 |
| 2024/08/29 | 3,314 | 3,372 | 3,226 | 3,234 | 608,500 |
| 2024/08/28 | 3,071 | 3,125 | 3,060 | 3,111 | 143,900 |
| 2024/08/27 | 3,115 | 3,115 | 3,062 | 3,093 | 177,700 |
| 2024/08/26 | 3,056 | 3,115 | 3,042 | 3,115 | 266,500 |
| 2024/08/23 | 3,058 | 3,071 | 3,018 | 3,057 | 103,600 |
| 2024/08/22 | 3,084 | 3,112 | 3,073 | 3,091 | 131,000 |
| 2024/08/21 | 3,115 | 3,137 | 3,062 | 3,079 | 140,800 |
| 2024/08/20 | 3,115 | 3,128 | 3,086 | 3,125 | 144,800 |
| 2024/08/19 | 3,144 | 3,163 | 3,107 | 3,117 | 169,400 |
| 2024/08/16 | 3,108 | 3,181 | 3,106 | 3,164 | 280,800 |
| 2024/08/15 | 3,210 | 3,210 | 3,109 | 3,151 | 338,000 |
| 2024/08/14 | 3,167 | 3,214 | 3,095 | 3,210 | 506,600 |
| 2024/08/13 | 3,067 | 3,222 | 2,941 | 3,182 | 1,029,800 |
| 2024/08/09 | 2,856 | 2,880 | 2,784 | 2,817 | 233,400 |
| 2024/08/08 | 2,793 | 2,840 | 2,785 | 2,827 | 182,100 |
| 2024/08/07 | 2,812 | 2,898 | 2,756 | 2,795 | 258,000 |
| 2024/08/06 | 2,809 | 2,880 | 2,770 | 2,814 | 307,800 |
| 2024/08/05 | 2,716 | 2,767 | 2,577 | 2,623 | 329,600 |
| 2024/08/02 | 2,960 | 2,980 | 2,885 | 2,901 | 212,200 |
| 2024/08/01 | 3,082 | 3,082 | 3,003 | 3,013 | 232,200 |
| 2024/07/31 | 3,119 | 3,160 | 3,099 | 3,151 | 224,800 |
| 2024/07/30 | 3,120 | 3,127 | 3,073 | 3,098 | 119,600 |
| 2024/07/29 | 3,081 | 3,135 | 3,077 | 3,120 | 167,000 |
| 2024/07/26 | 3,106 | 3,108 | 3,062 | 3,078 | 161,700 |
| 2024/07/25 | 3,126 | 3,145 | 3,093 | 3,106 | 190,900 |
| 2024/07/24 | 3,143 | 3,181 | 3,115 | 3,117 | 181,600 |
| 2024/07/23 | 3,155 | 3,211 | 3,135 | 3,135 | 178,900 |
| 2024/07/22 | 3,160 | 3,188 | 3,137 | 3,137 | 231,700 |
| 2024/07/19 | 3,150 | 3,161 | 3,113 | 3,147 | 216,900 |
| 2024/07/18 | 3,100 | 3,164 | 3,088 | 3,135 | 218,400 |
| 2024/07/17 | 3,067 | 3,109 | 3,023 | 3,100 | 270,800 |
| 2024/07/16 | 3,085 | 3,100 | 3,033 | 3,056 | 275,500 |
| 2024/07/12 | 3,049 | 3,159 | 3,047 | 3,155 | 595,000 |
| 2024/07/11 | 3,045 | 3,106 | 3,043 | 3,043 | 508,100 |
| 2024/07/10 | 2,940 | 3,012 | 2,939 | 3,012 | 633,900 |
| 2024/07/09 | 2,900 | 2,917 | 2,897 | 2,910 | 291,000 |
| 2024/07/08 | 2,849 | 2,907 | 2,837 | 2,900 | 437,600 |
| 2024/07/05 | 2,800 | 2,851 | 2,795 | 2,826 | 377,000 |
| 2024/07/04 | 2,784 | 2,800 | 2,756 | 2,776 | 232,600 |
| 2024/07/03 | 2,751 | 2,808 | 2,737 | 2,778 | 289,000 |
| 2024/07/02 | 2,763 | 2,794 | 2,747 | 2,767 | 219,700 |
| 2024/07/01 | 2,810 | 2,810 | 2,743 | 2,772 | 411,200 |
| 2024/06/28 | 2,817 | 2,840 | 2,790 | 2,811 | 348,500 |
| 2024/06/27 | 2,806 | 2,855 | 2,766 | 2,831 | 334,500 |
| 2024/06/26 | 2,898 | 2,900 | 2,811 | 2,832 | 462,500 |
| 2024/06/25 | 2,900 | 2,919 | 2,880 | 2,908 | 230,700 |
| 2024/06/24 | 2,871 | 2,912 | 2,871 | 2,899 | 319,600 |
| 2024/06/21 | 2,925 | 2,959 | 2,907 | 2,911 | 358,000 |
| 2024/06/20 | 2,884 | 2,927 | 2,855 | 2,892 | 352,600 |
| 2024/06/19 | 2,911 | 2,973 | 2,880 | 2,905 | 744,100 |
| 2024/06/18 | 2,849 | 2,872 | 2,792 | 2,819 | 412,100 |
| 2024/06/17 | 2,752 | 2,845 | 2,752 | 2,833 | 850,200 |
| 2024/06/14 | 2,579 | 2,784 | 2,535 | 2,760 | 897,200 |
| 2024/06/13 | 2,536 | 2,541 | 2,506 | 2,532 | 143,700 |
| 2024/06/12 | 2,519 | 2,538 | 2,492 | 2,511 | 109,200 |
| 2024/06/11 | 2,543 | 2,572 | 2,506 | 2,509 | 187,600 |
| 2024/06/10 | 2,520 | 2,545 | 2,512 | 2,541 | 124,800 |
| 2024/06/07 | 2,511 | 2,527 | 2,504 | 2,525 | 94,200 |
| 2024/06/06 | 2,495 | 2,527 | 2,476 | 2,511 | 161,300 |
| 2024/06/05 | 2,507 | 2,525 | 2,480 | 2,505 | 140,800 |
| 2024/06/04 | 2,520 | 2,526 | 2,488 | 2,499 | 127,500 |
| 2024/06/03 | 2,478 | 2,530 | 2,478 | 2,529 | 272,400 |
| 2024/05/31 | 2,423 | 2,474 | 2,420 | 2,472 | 234,700 |
| 2024/05/30 | 2,426 | 2,432 | 2,391 | 2,413 | 196,100 |
| 2024/05/29 | 2,405 | 2,440 | 2,386 | 2,427 | 265,700 |
| 2024/05/28 | 2,381 | 2,397 | 2,367 | 2,386 | 168,700 |
| 2024/05/27 | 2,388 | 2,400 | 2,369 | 2,400 | 97,400 |
| 2024/05/24 | 2,347 | 2,389 | 2,334 | 2,388 | 197,700 |
| 2024/05/23 | 2,322 | 2,358 | 2,313 | 2,357 | 155,000 |
| 2024/05/22 | 2,342 | 2,367 | 2,323 | 2,323 | 106,700 |
| 2024/05/21 | 2,347 | 2,367 | 2,337 | 2,349 | 124,300 |
| 2024/05/20 | 2,346 | 2,380 | 2,345 | 2,356 | 147,400 |
| 2024/05/17 | 2,315 | 2,358 | 2,311 | 2,352 | 227,400 |
| 2024/05/16 | 2,365 | 2,380 | 2,302 | 2,315 | 214,800 |
| 2024/05/15 | 2,396 | 2,409 | 2,381 | 2,391 | 183,600 |
| 2024/05/14 | 2,394 | 2,430 | 2,389 | 2,395 | 127,600 |
| 2024/05/13 | 2,400 | 2,434 | 2,365 | 2,411 | 284,300 |
| 2024/05/10 | 2,404 | 2,425 | 2,335 | 2,393 | 511,600 |
| 2024/05/09 | 2,336 | 2,356 | 2,322 | 2,354 | 237,000 |
| 2024/05/08 | 2,345 | 2,354 | 2,315 | 2,327 | 163,100 |
| 2024/05/07 | 2,327 | 2,347 | 2,323 | 2,335 | 130,300 |
| 2024/05/02 | 2,349 | 2,371 | 2,347 | 2,370 | 148,700 |
| 2024/05/01 | 2,320 | 2,359 | 2,301 | 2,357 | 206,800 |
| 2024/04/30 | 2,340 | 2,379 | 2,298 | 2,321 | 207,500 |
| 2024/04/26 | 2,290 | 2,314 | 2,254 | 2,303 | 162,000 |
| 2024/04/25 | 2,341 | 2,341 | 2,296 | 2,298 | 191,400 |
| 2024/04/24 | 2,318 | 2,318 | 2,287 | 2,302 | 188,200 |
| 2024/04/23 | 2,320 | 2,339 | 2,308 | 2,333 | 197,000 |
| 2024/04/22 | 2,295 | 2,336 | 2,290 | 2,330 | 144,300 |
| 2024/04/19 | 2,301 | 2,317 | 2,226 | 2,268 | 215,700 |
| 2024/04/18 | 2,310 | 2,323 | 2,298 | 2,309 | 147,300 |
| 2024/04/17 | 2,327 | 2,327 | 2,290 | 2,298 | 199,400 |
| 2024/04/16 | 2,355 | 2,359 | 2,326 | 2,333 | 116,700 |
| 2024/04/15 | 2,356 | 2,379 | 2,350 | 2,373 | 89,300 |
| 2024/04/12 | 2,385 | 2,385 | 2,357 | 2,362 | 126,900 |
| 2024/04/11 | 2,365 | 2,388 | 2,349 | 2,377 | 147,400 |
| 2024/04/10 | 2,362 | 2,379 | 2,357 | 2,378 | 75,800 |
| 2024/04/09 | 2,369 | 2,372 | 2,347 | 2,364 | 78,700 |
| 2024/04/08 | 2,367 | 2,375 | 2,348 | 2,360 | 79,600 |
| 2024/04/05 | 2,334 | 2,372 | 2,314 | 2,365 | 169,600 |
| 2024/04/04 | 2,371 | 2,385 | 2,354 | 2,357 | 168,500 |
| 2024/04/03 | 2,329 | 2,367 | 2,323 | 2,360 | 273,700 |
| 2024/04/02 | 2,392 | 2,395 | 2,330 | 2,332 | 274,800 |
| 2024/04/01 | 2,422 | 2,423 | 2,376 | 2,400 | 259,200 |
| 2024/03/29 | 2,369 | 2,411 | 2,368 | 2,391 | 444,300 |
| 2024/03/28 | 2,461 | 2,472 | 2,362 | 2,368 | 814,100 |
| 2024/03/27 | 2,614 | 2,630 | 2,585 | 2,606 | 438,900 |
| 2024/03/26 | 2,585 | 2,632 | 2,570 | 2,607 | 474,400 |
| 2024/03/25 | 2,525 | 2,635 | 2,509 | 2,622 | 735,700 |
| 2024/03/22 | 2,467 | 2,497 | 2,446 | 2,496 | 154,600 |
| 2024/03/21 | 2,470 | 2,480 | 2,441 | 2,460 | 207,300 |
| 2024/03/19 | 2,469 | 2,486 | 2,458 | 2,477 | 116,800 |
| 2024/03/18 | 2,460 | 2,482 | 2,439 | 2,475 | 205,900 |
| 2024/03/15 | 2,419 | 2,464 | 2,406 | 2,460 | 243,300 |
| 2024/03/14 | 2,408 | 2,446 | 2,408 | 2,443 | 200,400 |
| 2024/03/13 | 2,434 | 2,447 | 2,390 | 2,410 | 279,100 |
| 2024/03/12 | 2,343 | 2,407 | 2,333 | 2,399 | 272,100 |
| 2024/03/11 | 2,352 | 2,368 | 2,322 | 2,346 | 238,100 |
| 2024/03/08 | 2,332 | 2,363 | 2,321 | 2,353 | 258,800 |
| 2024/03/07 | 2,361 | 2,380 | 2,348 | 2,370 | 220,900 |
| 2024/03/06 | 2,380 | 2,385 | 2,360 | 2,361 | 251,100 |
| 2024/03/05 | 2,365 | 2,394 | 2,348 | 2,378 | 225,200 |
| 2024/03/04 | 2,478 | 2,478 | 2,391 | 2,395 | 241,500 |
| 2024/03/01 | 2,473 | 2,487 | 2,443 | 2,486 | 239,400 |
| 2024/02/29 | 2,475 | 2,520 | 2,473 | 2,504 | 294,200 |
| 2024/02/28 | 2,410 | 2,475 | 2,410 | 2,462 | 218,000 |
| 2024/02/27 | 2,438 | 2,449 | 2,410 | 2,420 | 145,300 |
| 2024/02/26 | 2,428 | 2,440 | 2,401 | 2,438 | 204,600 |
| 2024/02/22 | 2,380 | 2,421 | 2,373 | 2,418 | 184,600 |
| 2024/02/21 | 2,389 | 2,407 | 2,350 | 2,366 | 165,000 |
| 2024/02/20 | 2,397 | 2,410 | 2,361 | 2,383 | 199,200 |
| 2024/02/19 | 2,398 | 2,413 | 2,380 | 2,399 | 121,200 |
| 2024/02/16 | 2,389 | 2,416 | 2,365 | 2,404 | 198,800 |
| 2024/02/15 | 2,399 | 2,417 | 2,368 | 2,380 | 159,800 |
| 2024/02/14 | 2,414 | 2,426 | 2,379 | 2,404 | 221,300 |
| 2024/02/13 | 2,419 | 2,440 | 2,380 | 2,431 | 289,100 |
| 2024/02/09 | 2,326 | 2,409 | 2,321 | 2,398 | 544,500 |
| 2024/02/08 | 2,371 | 2,371 | 2,321 | 2,321 | 236,900 |
| 2024/02/07 | 2,387 | 2,394 | 2,355 | 2,358 | 192,700 |
| 2024/02/06 | 2,350 | 2,381 | 2,330 | 2,371 | 316,000 |
| 2024/02/05 | 2,357 | 2,382 | 2,343 | 2,365 | 262,800 |
| 2024/02/02 | 2,430 | 2,434 | 2,339 | 2,359 | 362,700 |
| 2024/02/01 | 2,380 | 2,413 | 2,372 | 2,409 | 386,000 |
| 2024/01/31 | 2,340 | 2,380 | 2,332 | 2,373 | 261,200 |
| 2024/01/30 | 2,342 | 2,368 | 2,342 | 2,344 | 429,900 |
| 2024/01/29 | 2,314 | 2,337 | 2,300 | 2,324 | 397,900 |
| 2024/01/26 | 2,300 | 2,317 | 2,269 | 2,289 | 572,200 |
| 2024/01/25 | 2,250 | 2,305 | 2,244 | 2,281 | 1,216,400 |
| 2024/01/24 | 2,252 | 2,294 | 2,240 | 2,240 | 1,948,100 |
| 2024/01/23 | 2,467 | 2,504 | 2,466 | 2,502 | 171,200 |
| 2024/01/22 | 2,460 | 2,475 | 2,454 | 2,467 | 103,200 |
| 2024/01/19 | 2,457 | 2,461 | 2,442 | 2,453 | 152,200 |
| 2024/01/18 | 2,459 | 2,461 | 2,443 | 2,457 | 193,700 |
| 2024/01/17 | 2,481 | 2,495 | 2,456 | 2,459 | 139,200 |
| 2024/01/16 | 2,499 | 2,509 | 2,467 | 2,467 | 100,100 |
| 2024/01/15 | 2,482 | 2,499 | 2,460 | 2,499 | 101,500 |
| 2024/01/12 | 2,499 | 2,509 | 2,480 | 2,483 | 125,200 |
| 2024/01/11 | 2,515 | 2,520 | 2,497 | 2,497 | 151,700 |
| 2024/01/10 | 2,500 | 2,517 | 2,487 | 2,508 | 181,700 |
| 2024/01/09 | 2,483 | 2,497 | 2,469 | 2,491 | 190,700 |
| 2024/01/05 | 2,470 | 2,491 | 2,459 | 2,481 | 236,700 |
| 2024/01/04 | 2,430 | 2,462 | 2,412 | 2,456 | 188,000 |