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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,566 | 3,595 | 3,517 | 3,589 | 302,100 |
| 2026/06/18 | 3,627 | 3,635 | 3,567 | 3,605 | 417,500 |
| 2026/06/17 | 3,696 | 3,708 | 3,493 | 3,493 | 500,900 |
| 2026/06/16 | 3,500 | 3,744 | 3,490 | 3,688 | 755,800 |
| 2026/06/15 | 3,743 | 3,750 | 3,578 | 3,597 | 487,900 |
| 2026/06/12 | 3,911 | 3,939 | 3,720 | 3,741 | 798,200 |
| 2026/06/11 | 4,034 | 4,079 | 3,912 | 3,947 | 415,100 |
| 2026/06/10 | 4,009 | 4,030 | 3,933 | 4,008 | 585,200 |
| 2026/06/09 | 3,985 | 4,058 | 3,901 | 3,939 | 696,800 |
| 2026/06/08 | 3,696 | 3,990 | 3,693 | 3,935 | 1,454,600 |
| 2026/06/05 | 3,463 | 3,820 | 3,463 | 3,662 | 1,131,200 |
| 2026/06/04 | 3,400 | 3,456 | 3,332 | 3,393 | 268,800 |
| 2026/06/03 | 3,428 | 3,440 | 3,377 | 3,418 | 254,300 |
| 2026/06/02 | 3,540 | 3,544 | 3,419 | 3,423 | 301,300 |
| 2026/06/01 | 3,506 | 3,534 | 3,450 | 3,519 | 282,000 |
| 2026/05/29 | 3,494 | 3,546 | 3,486 | 3,519 | 219,300 |
| 2026/05/28 | 3,467 | 3,515 | 3,439 | 3,486 | 286,600 |
| 2026/05/27 | 3,454 | 3,501 | 3,437 | 3,482 | 245,300 |
| 2026/05/26 | 3,480 | 3,485 | 3,406 | 3,447 | 269,400 |
| 2026/05/25 | 3,535 | 3,535 | 3,474 | 3,496 | 189,400 |
| 2026/05/22 | 3,591 | 3,591 | 3,521 | 3,564 | 299,600 |
| 2026/05/21 | 3,567 | 3,628 | 3,527 | 3,591 | 277,100 |
| 2026/05/20 | 3,682 | 3,687 | 3,537 | 3,558 | 253,000 |
| 2026/05/19 | 3,657 | 3,697 | 3,580 | 3,667 | 455,800 |
| 2026/05/18 | 3,565 | 3,660 | 3,542 | 3,629 | 488,500 |
| 2026/05/15 | 3,374 | 3,555 | 3,373 | 3,525 | 572,500 |
| 2026/05/14 | 3,255 | 3,431 | 3,233 | 3,421 | 483,600 |
| 2026/05/13 | 3,249 | 3,431 | 3,209 | 3,301 | 943,700 |
| 2026/05/12 | 3,200 | 3,261 | 3,179 | 3,179 | 261,900 |
| 2026/05/11 | 3,250 | 3,291 | 3,216 | 3,229 | 291,500 |
| 2026/05/08 | 3,369 | 3,399 | 3,218 | 3,307 | 386,800 |
| 2026/05/07 | 3,328 | 3,427 | 3,328 | 3,361 | 598,600 |
| 2026/05/01 | 3,350 | 3,514 | 3,340 | 3,396 | 953,600 |
| 2026/04/30 | 3,232 | 3,363 | 3,210 | 3,331 | 596,600 |
| 2026/04/28 | 3,088 | 3,220 | 3,088 | 3,218 | 687,100 |
| 2026/04/27 | 3,180 | 3,180 | 3,041 | 3,085 | 1,098,100 |
| 2026/04/24 | 3,432 | 3,434 | 3,346 | 3,373 | 357,000 |
| 2026/04/23 | 3,422 | 3,440 | 3,390 | 3,411 | 319,200 |
| 2026/04/22 | 3,500 | 3,522 | 3,430 | 3,441 | 446,300 |
| 2026/04/21 | 3,553 | 3,617 | 3,553 | 3,559 | 469,600 |
| 2026/04/20 | 3,554 | 3,573 | 3,483 | 3,519 | 385,200 |
| 2026/04/17 | 3,597 | 3,617 | 3,511 | 3,530 | 493,100 |
| 2026/04/16 | 3,587 | 3,613 | 3,570 | 3,597 | 329,200 |
| 2026/04/15 | 3,582 | 3,646 | 3,580 | 3,625 | 395,900 |
| 2026/04/14 | 3,587 | 3,626 | 3,580 | 3,585 | 328,700 |
| 2026/04/13 | 3,613 | 3,652 | 3,543 | 3,555 | 359,000 |
| 2026/04/10 | 3,680 | 3,710 | 3,627 | 3,627 | 214,300 |
| 2026/04/09 | 3,663 | 3,728 | 3,658 | 3,678 | 237,200 |
| 2026/04/08 | 3,660 | 3,687 | 3,628 | 3,680 | 215,500 |
| 2026/04/07 | 3,582 | 3,628 | 3,559 | 3,608 | 201,300 |
| 2026/04/06 | 3,585 | 3,615 | 3,545 | 3,573 | 200,900 |
| 2026/04/03 | 3,561 | 3,611 | 3,533 | 3,570 | 300,100 |
| 2026/03/27 | 3,632 | 3,680 | 3,618 | 3,653 | 441,100 |
| 2026/03/26 | 3,610 | 3,610 | 3,563 | 3,596 | 328,400 |
| 2026/03/25 | 3,656 | 3,666 | 3,578 | 3,605 | 555,000 |
| 2026/03/24 | 3,595 | 3,651 | 3,550 | 3,624 | 653,700 |
| 2026/03/23 | 3,491 | 3,531 | 3,425 | 3,503 | 634,100 |
| 2026/03/19 | 3,580 | 3,586 | 3,491 | 3,507 | 565,800 |
| 2026/03/18 | 3,351 | 3,576 | 3,351 | 3,559 | 805,800 |
| 2026/03/17 | 3,230 | 3,346 | 3,230 | 3,344 | 648,200 |
| 2026/03/16 | 3,199 | 3,258 | 3,184 | 3,207 | 523,600 |
| 2026/03/13 | 3,136 | 3,205 | 3,130 | 3,157 | 447,900 |
| 2026/03/12 | 3,241 | 3,252 | 3,123 | 3,143 | 886,100 |
| 2026/03/11 | 3,361 | 3,404 | 3,338 | 3,340 | 521,700 |
| 2026/03/10 | 3,389 | 3,408 | 3,340 | 3,359 | 391,900 |
| 2026/03/09 | 3,344 | 3,384 | 3,307 | 3,354 | 494,800 |
| 2026/03/06 | 3,452 | 3,466 | 3,405 | 3,466 | 493,600 |
| 2026/03/05 | 3,575 | 3,605 | 3,487 | 3,487 | 536,400 |
| 2026/03/04 | 3,580 | 3,606 | 3,506 | 3,547 | 458,800 |
| 2026/03/03 | 3,865 | 3,865 | 3,693 | 3,694 | 602,300 |
| 2026/03/02 | 3,865 | 3,916 | 3,783 | 3,881 | 482,700 |
| 2026/02/27 | 3,973 | 4,013 | 3,953 | 3,988 | 385,800 |
| 2026/02/26 | 3,961 | 4,045 | 3,960 | 3,973 | 211,100 |
| 2026/02/25 | 3,989 | 4,007 | 3,934 | 3,986 | 396,000 |
| 2026/02/24 | 3,989 | 3,989 | 3,876 | 3,922 | 418,500 |
| 2026/02/20 | 4,064 | 4,064 | 3,844 | 3,919 | 531,500 |
| 2026/02/19 | 4,150 | 4,150 | 4,038 | 4,074 | 389,600 |
| 2026/02/18 | 4,145 | 4,182 | 4,129 | 4,182 | 332,900 |
| 2026/02/17 | 4,089 | 4,108 | 4,060 | 4,104 | 205,300 |
| 2026/02/16 | 4,088 | 4,158 | 4,065 | 4,089 | 388,700 |
| 2026/02/13 | 4,010 | 4,075 | 3,951 | 4,064 | 396,100 |
| 2026/02/12 | 3,917 | 4,037 | 3,805 | 4,034 | 1,039,500 |
| 2026/02/10 | 4,180 | 4,235 | 4,152 | 4,197 | 497,400 |
| 2026/02/09 | 4,232 | 4,256 | 4,157 | 4,190 | 464,400 |
| 2026/02/06 | 4,221 | 4,278 | 4,176 | 4,259 | 375,300 |
| 2026/02/05 | 4,292 | 4,312 | 4,208 | 4,253 | 347,600 |
| 2026/02/04 | 4,102 | 4,229 | 4,079 | 4,229 | 272,400 |
| 2026/02/03 | 4,009 | 4,099 | 3,997 | 4,093 | 259,000 |
| 2026/02/02 | 4,076 | 4,082 | 4,010 | 4,032 | 286,400 |
| 2026/01/30 | 3,991 | 4,057 | 3,985 | 4,022 | 320,500 |
| 2026/01/29 | 4,000 | 4,006 | 3,945 | 3,995 | 386,100 |
| 2026/01/28 | 4,137 | 4,157 | 4,010 | 4,022 | 344,500 |
| 2026/01/27 | 4,150 | 4,226 | 4,122 | 4,196 | 458,700 |
| 2026/01/26 | 4,075 | 4,113 | 4,051 | 4,097 | 232,500 |
| 2026/01/23 | 4,065 | 4,151 | 4,065 | 4,082 | 326,000 |
| 2026/01/22 | 4,042 | 4,093 | 4,017 | 4,064 | 211,400 |
| 2026/01/21 | 4,056 | 4,097 | 4,012 | 4,043 | 281,700 |
| 2026/01/20 | 4,000 | 4,077 | 3,988 | 4,051 | 251,500 |
| 2026/01/19 | 3,983 | 4,045 | 3,962 | 3,970 | 302,300 |
| 2026/01/16 | 3,911 | 3,965 | 3,880 | 3,951 | 194,800 |
| 2026/01/15 | 3,874 | 3,982 | 3,868 | 3,919 | 312,000 |
| 2026/01/14 | 3,805 | 3,831 | 3,787 | 3,816 | 240,200 |
| 2026/01/13 | 3,892 | 3,897 | 3,801 | 3,817 | 299,000 |
| 2026/01/09 | 3,941 | 3,946 | 3,850 | 3,871 | 172,100 |
| 2026/01/08 | 3,868 | 3,927 | 3,852 | 3,900 | 305,800 |
| 2026/01/07 | 3,844 | 3,875 | 3,806 | 3,863 | 327,900 |
| 2026/01/06 | 3,750 | 3,841 | 3,735 | 3,830 | 323,200 |
| 2026/01/05 | 3,660 | 3,736 | 3,660 | 3,715 | 257,000 |