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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |