2612 かどや製油(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 3,560 | 3,560 | 3,525 | 3,545 | 1,700 | 3,545 |
| 2022-09-30 | 3,545 | 3,565 | 3,530 | 3,560 | 2,900 | 3,560 |
| 2022-09-29 | 3,530 | 3,545 | 3,530 | 3,545 | 1,800 | 3,545 |
| 2022-09-28 | 3,535 | 3,540 | 3,510 | 3,540 | 5,300 | 3,540 |
| 2022-09-27 | 3,535 | 3,560 | 3,525 | 3,535 | 3,100 | 3,535 |
| 2022-09-26 | 3,570 | 3,570 | 3,525 | 3,530 | 6,800 | 3,530 |
| 2022-09-22 | 3,555 | 3,575 | 3,555 | 3,575 | 2,400 | 3,575 |
| 2022-09-21 | 3,585 | 3,585 | 3,555 | 3,570 | 1,600 | 3,570 |
| 2022-09-20 | 3,565 | 3,585 | 3,565 | 3,585 | 2,400 | 3,585 |
| 2022-09-16 | 3,555 | 3,585 | 3,550 | 3,550 | 1,800 | 3,550 |
| 2022-09-15 | 3,590 | 3,590 | 3,555 | 3,555 | 2,200 | 3,555 |
| 2022-09-14 | 3,570 | 3,590 | 3,555 | 3,590 | 4,100 | 3,590 |
| 2022-09-13 | 3,555 | 3,580 | 3,555 | 3,560 | 1,700 | 3,560 |
| 2022-09-12 | 3,555 | 3,565 | 3,555 | 3,555 | 1,400 | 3,555 |
| 2022-09-09 | 3,550 | 3,555 | 3,540 | 3,555 | 3,500 | 3,555 |
| 2022-09-08 | 3,585 | 3,585 | 3,550 | 3,570 | 2,700 | 3,570 |
| 2022-09-07 | 3,530 | 3,555 | 3,530 | 3,550 | 3,400 | 3,550 |
| 2022-09-06 | 3,560 | 3,570 | 3,530 | 3,530 | 5,400 | 3,530 |
| 2022-09-05 | 3,555 | 3,575 | 3,550 | 3,560 | 1,700 | 3,560 |
| 2022-09-02 | 3,570 | 3,570 | 3,550 | 3,550 | 3,200 | 3,550 |
| 2022-09-01 | 3,575 | 3,575 | 3,550 | 3,550 | 1,700 | 3,550 |
| 2022-08-31 | 3,570 | 3,580 | 3,560 | 3,575 | 4,100 | 3,575 |
| 2022-08-30 | 3,580 | 3,610 | 3,560 | 3,560 | 5,100 | 3,560 |
| 2022-08-29 | 3,595 | 3,600 | 3,565 | 3,585 | 5,200 | 3,585 |
| 2022-08-26 | 3,605 | 3,610 | 3,600 | 3,605 | 2,100 | 3,605 |
| 2022-08-25 | 3,620 | 3,620 | 3,595 | 3,605 | 2,600 | 3,605 |
| 2022-08-24 | 3,600 | 3,615 | 3,600 | 3,600 | 2,200 | 3,600 |
| 2022-08-23 | 3,585 | 3,605 | 3,575 | 3,605 | 2,500 | 3,605 |
| 2022-08-22 | 3,595 | 3,595 | 3,580 | 3,580 | 1,900 | 3,580 |
| 2022-08-19 | 3,595 | 3,600 | 3,555 | 3,585 | 7,500 | 3,585 |
| 2022-08-18 | 3,585 | 3,610 | 3,580 | 3,595 | 2,800 | 3,595 |
| 2022-08-17 | 3,590 | 3,605 | 3,585 | 3,605 | 1,500 | 3,605 |
| 2022-08-16 | 3,610 | 3,615 | 3,580 | 3,615 | 6,700 | 3,615 |
| 2022-08-15 | 3,600 | 3,610 | 3,585 | 3,610 | 3,900 | 3,610 |
| 2022-08-12 | 3,595 | 3,600 | 3,570 | 3,600 | 4,700 | 3,600 |
| 2022-08-10 | 3,590 | 3,590 | 3,565 | 3,590 | 2,300 | 3,590 |
| 2022-08-09 | 3,595 | 3,595 | 3,560 | 3,595 | 3,600 | 3,595 |
| 2022-08-08 | 3,595 | 3,595 | 3,530 | 3,585 | 6,600 | 3,585 |
| 2022-08-05 | 3,540 | 3,550 | 3,525 | 3,530 | 3,600 | 3,530 |
| 2022-08-04 | 3,575 | 3,580 | 3,545 | 3,550 | 1,900 | 3,550 |
| 2022-08-03 | 3,545 | 3,575 | 3,545 | 3,545 | 2,800 | 3,545 |
| 2022-08-02 | 3,595 | 3,595 | 3,555 | 3,555 | 2,400 | 3,555 |
| 2022-08-01 | 3,580 | 3,585 | 3,555 | 3,565 | 2,700 | 3,565 |
| 2022-07-29 | 3,570 | 3,570 | 3,530 | 3,545 | 6,000 | 3,545 |
| 2022-07-28 | 3,570 | 3,585 | 3,550 | 3,550 | 4,800 | 3,550 |
| 2022-07-27 | 3,585 | 3,605 | 3,560 | 3,570 | 3,500 | 3,570 |
| 2022-07-26 | 3,590 | 3,590 | 3,570 | 3,580 | 2,700 | 3,580 |
| 2022-07-25 | 3,570 | 3,585 | 3,565 | 3,585 | 2,700 | 3,585 |
| 2022-07-22 | 3,580 | 3,590 | 3,560 | 3,570 | 3,300 | 3,570 |
| 2022-07-21 | 3,565 | 3,580 | 3,565 | 3,570 | 1,800 | 3,570 |
| 2022-07-20 | 3,560 | 3,590 | 3,560 | 3,575 | 3,000 | 3,575 |
| 2022-07-19 | 3,570 | 3,575 | 3,555 | 3,555 | 1,800 | 3,555 |
| 2022-07-15 | 3,590 | 3,600 | 3,550 | 3,570 | 2,000 | 3,570 |
| 2022-07-14 | 3,605 | 3,605 | 3,580 | 3,580 | 1,900 | 3,580 |
| 2022-07-13 | 3,600 | 3,610 | 3,585 | 3,610 | 2,300 | 3,610 |
| 2022-07-12 | 3,595 | 3,595 | 3,580 | 3,585 | 2,500 | 3,585 |
| 2022-07-11 | 3,545 | 3,595 | 3,545 | 3,595 | 5,500 | 3,595 |
| 2022-07-08 | 3,575 | 3,575 | 3,540 | 3,540 | 7,400 | 3,540 |
| 2022-07-07 | 3,580 | 3,595 | 3,565 | 3,570 | 3,400 | 3,570 |
| 2022-07-06 | 3,595 | 3,595 | 3,530 | 3,580 | 3,400 | 3,580 |
| 2022-07-05 | 3,555 | 3,580 | 3,550 | 3,580 | 2,600 | 3,580 |
| 2022-07-04 | 3,580 | 3,580 | 3,545 | 3,555 | 2,400 | 3,555 |
| 2022-07-01 | 3,585 | 3,585 | 3,535 | 3,540 | 3,300 | 3,540 |
| 2022-06-30 | 3,520 | 3,555 | 3,505 | 3,505 | 6,100 | 3,505 |
| 2022-06-29 | 3,580 | 3,610 | 3,500 | 3,500 | 14,600 | 3,500 |
| 2022-06-28 | 3,540 | 3,605 | 3,540 | 3,600 | 4,700 | 3,600 |
| 2022-06-27 | 3,605 | 3,605 | 3,505 | 3,530 | 4,000 | 3,530 |
| 2022-06-24 | 3,595 | 3,610 | 3,565 | 3,605 | 5,200 | 3,605 |
| 2022-06-23 | 3,560 | 3,590 | 3,545 | 3,590 | 5,000 | 3,590 |
| 2022-06-22 | 3,515 | 3,560 | 3,500 | 3,560 | 5,900 | 3,560 |
| 2022-06-21 | 3,505 | 3,520 | 3,500 | 3,515 | 3,400 | 3,515 |
| 2022-06-20 | 3,500 | 3,530 | 3,455 | 3,510 | 6,500 | 3,510 |
| 2022-06-17 | 3,420 | 3,475 | 3,420 | 3,460 | 3,800 | 3,460 |
| 2022-06-16 | 3,445 | 3,470 | 3,425 | 3,425 | 4,800 | 3,425 |
| 2022-06-15 | 3,470 | 3,490 | 3,450 | 3,450 | 3,000 | 3,450 |
| 2022-06-14 | 3,460 | 3,485 | 3,450 | 3,485 | 3,100 | 3,485 |
| 2022-06-13 | 3,450 | 3,465 | 3,450 | 3,450 | 1,800 | 3,450 |
| 2022-06-10 | 3,455 | 3,480 | 3,450 | 3,450 | 3,200 | 3,450 |
| 2022-06-09 | 3,495 | 3,510 | 3,470 | 3,470 | 4,000 | 3,470 |
| 2022-06-08 | 3,505 | 3,535 | 3,495 | 3,495 | 4,800 | 3,495 |
| 2022-06-07 | 3,460 | 3,500 | 3,460 | 3,500 | 4,900 | 3,500 |
| 2022-06-06 | 3,455 | 3,465 | 3,455 | 3,460 | 3,200 | 3,460 |
| 2022-06-03 | 3,450 | 3,465 | 3,450 | 3,455 | 2,500 | 3,455 |
| 2022-06-02 | 3,445 | 3,470 | 3,430 | 3,450 | 3,900 | 3,450 |
| 2022-06-01 | 3,450 | 3,460 | 3,430 | 3,445 | 4,800 | 3,445 |
| 2022-05-31 | 3,440 | 3,450 | 3,410 | 3,450 | 4,600 | 3,450 |
| 2022-05-30 | 3,450 | 3,470 | 3,400 | 3,400 | 18,400 | 3,400 |
| 2022-05-27 | 3,460 | 3,465 | 3,415 | 3,435 | 8,100 | 3,435 |
| 2022-05-26 | 3,495 | 3,500 | 3,460 | 3,460 | 7,900 | 3,460 |
| 2022-05-25 | 3,490 | 3,495 | 3,475 | 3,490 | 2,200 | 3,490 |
| 2022-05-24 | 3,485 | 3,500 | 3,480 | 3,485 | 3,800 | 3,485 |
| 2022-05-23 | 3,480 | 3,505 | 3,475 | 3,505 | 7,500 | 3,505 |
| 2022-05-20 | 3,520 | 3,520 | 3,485 | 3,500 | 6,400 | 3,500 |
| 2022-05-19 | 3,505 | 3,515 | 3,495 | 3,515 | 7,000 | 3,515 |
| 2022-05-18 | 3,555 | 3,555 | 3,500 | 3,505 | 7,300 | 3,505 |
| 2022-05-17 | 3,530 | 3,545 | 3,525 | 3,535 | 2,600 | 3,535 |
| 2022-05-16 | 3,530 | 3,545 | 3,520 | 3,540 | 3,300 | 3,540 |
| 2022-05-13 | 3,555 | 3,575 | 3,540 | 3,545 | 3,300 | 3,545 |
| 2022-05-12 | 3,535 | 3,555 | 3,525 | 3,540 | 3,200 | 3,540 |
| 2022-05-11 | 3,570 | 3,570 | 3,535 | 3,535 | 2,200 | 3,535 |
| 2022-05-10 | 3,590 | 3,590 | 3,515 | 3,535 | 3,700 | 3,535 |
| 2022-05-09 | 3,550 | 3,595 | 3,520 | 3,520 | 4,900 | 3,520 |
| 2022-05-06 | 3,600 | 3,600 | 3,545 | 3,545 | 6,300 | 3,545 |
| 2022-05-02 | 3,550 | 3,585 | 3,545 | 3,585 | 5,000 | 3,585 |
| 2022-04-28 | 3,530 | 3,575 | 3,510 | 3,545 | 6,500 | 3,545 |
| 2022-04-27 | 3,535 | 3,590 | 3,500 | 3,500 | 17,500 | 3,500 |
| 2022-04-26 | 3,555 | 3,565 | 3,535 | 3,540 | 3,700 | 3,540 |
| 2022-04-25 | 3,555 | 3,570 | 3,530 | 3,555 | 8,100 | 3,555 |
| 2022-04-22 | 3,585 | 3,585 | 3,565 | 3,565 | 3,000 | 3,565 |
| 2022-04-21 | 3,595 | 3,595 | 3,560 | 3,580 | 6,400 | 3,580 |
| 2022-04-20 | 3,570 | 3,595 | 3,570 | 3,595 | 3,500 | 3,595 |
| 2022-04-19 | 3,615 | 3,615 | 3,570 | 3,570 | 4,500 | 3,570 |
| 2022-04-18 | 3,610 | 3,625 | 3,575 | 3,615 | 3,900 | 3,615 |
| 2022-04-15 | 3,620 | 3,645 | 3,580 | 3,580 | 5,900 | 3,580 |
| 2022-04-14 | 3,590 | 3,665 | 3,590 | 3,620 | 5,900 | 3,620 |
| 2022-04-13 | 3,595 | 3,660 | 3,595 | 3,655 | 9,300 | 3,655 |
| 2022-04-12 | 3,605 | 3,655 | 3,600 | 3,600 | 5,900 | 3,600 |
| 2022-04-11 | 3,630 | 3,655 | 3,615 | 3,640 | 6,300 | 3,640 |
| 2022-04-08 | 3,625 | 3,670 | 3,595 | 3,670 | 14,500 | 3,670 |
| 2022-04-07 | 3,650 | 3,680 | 3,630 | 3,635 | 8,300 | 3,635 |
| 2022-04-06 | 3,695 | 3,700 | 3,670 | 3,670 | 6,600 | 3,670 |
| 2022-04-05 | 3,695 | 3,725 | 3,695 | 3,695 | 6,400 | 3,695 |
| 2022-04-04 | 3,730 | 3,745 | 3,695 | 3,700 | 3,800 | 3,700 |
| 2022-04-01 | 3,720 | 3,740 | 3,670 | 3,720 | 8,300 | 3,720 |
| 2022-03-31 | 3,735 | 3,745 | 3,725 | 3,725 | 7,800 | 3,725 |
| 2022-03-30 | 3,700 | 3,750 | 3,685 | 3,750 | 17,600 | 3,750 |
| 2022-03-29 | 3,845 | 3,865 | 3,830 | 3,850 | 15,900 | 3,850 |
| 2022-03-28 | 3,865 | 3,870 | 3,850 | 3,855 | 11,600 | 3,855 |
| 2022-03-25 | 3,850 | 3,860 | 3,835 | 3,855 | 13,000 | 3,855 |
| 2022-03-24 | 3,850 | 3,855 | 3,820 | 3,850 | 10,300 | 3,850 |
| 2022-03-23 | 3,850 | 3,890 | 3,850 | 3,865 | 9,400 | 3,865 |
| 2022-03-22 | 3,850 | 3,855 | 3,835 | 3,840 | 10,100 | 3,840 |
| 2022-03-18 | 3,845 | 3,845 | 3,820 | 3,830 | 9,500 | 3,830 |
| 2022-03-17 | 3,835 | 3,840 | 3,800 | 3,830 | 7,200 | 3,830 |
| 2022-03-16 | 3,820 | 3,830 | 3,805 | 3,820 | 9,700 | 3,820 |
| 2022-03-15 | 3,780 | 3,815 | 3,780 | 3,810 | 8,600 | 3,810 |
| 2022-03-14 | 3,810 | 3,810 | 3,770 | 3,780 | 6,900 | 3,780 |
| 2022-03-11 | 3,740 | 3,815 | 3,740 | 3,800 | 11,500 | 3,800 |
| 2022-03-10 | 3,725 | 3,770 | 3,725 | 3,770 | 7,000 | 3,770 |
| 2022-03-09 | 3,630 | 3,745 | 3,620 | 3,720 | 21,000 | 3,720 |
| 2022-03-08 | 3,715 | 3,730 | 3,650 | 3,650 | 12,900 | 3,650 |
| 2022-03-07 | 3,770 | 3,770 | 3,715 | 3,730 | 13,400 | 3,730 |
| 2022-03-04 | 3,740 | 3,765 | 3,725 | 3,765 | 13,000 | 3,765 |
| 2022-03-03 | 3,730 | 3,750 | 3,720 | 3,740 | 11,800 | 3,740 |
| 2022-03-02 | 3,690 | 3,730 | 3,675 | 3,730 | 11,400 | 3,730 |
| 2022-03-01 | 3,700 | 3,725 | 3,695 | 3,700 | 12,800 | 3,700 |
| 2022-02-28 | 3,635 | 3,695 | 3,625 | 3,690 | 18,300 | 3,690 |
| 2022-02-25 | 3,575 | 3,625 | 3,575 | 3,620 | 11,000 | 3,620 |
| 2022-02-24 | 3,630 | 3,635 | 3,575 | 3,585 | 20,500 | 3,585 |
| 2022-02-22 | 3,630 | 3,645 | 3,610 | 3,615 | 15,700 | 3,615 |
| 2022-02-21 | 3,585 | 3,630 | 3,570 | 3,630 | 30,200 | 3,630 |
| 2022-02-18 | 3,515 | 3,585 | 3,510 | 3,580 | 41,500 | 3,580 |
| 2022-02-17 | 3,505 | 3,555 | 3,500 | 3,530 | 178,100 | 3,530 |
| 2022-02-16 | 3,795 | 3,795 | 3,605 | 3,605 | 104,900 | 3,605 |
| 2022-02-15 | 3,850 | 3,865 | 3,790 | 3,790 | 24,600 | 3,790 |
| 2022-02-14 | 3,900 | 3,900 | 3,880 | 3,880 | 10,300 | 3,880 |
| 2022-02-10 | 3,955 | 3,955 | 3,870 | 3,910 | 44,200 | 3,910 |
| 2022-02-09 | 3,800 | 3,965 | 3,785 | 3,935 | 40,200 | 3,935 |
| 2022-02-08 | 4,005 | 4,055 | 4,005 | 4,055 | 1,100 | 4,055 |
| 2022-02-07 | 3,970 | 4,055 | 3,970 | 4,010 | 2,600 | 4,010 |
| 2022-02-04 | 4,085 | 4,090 | 3,990 | 3,990 | 4,900 | 3,990 |
| 2022-02-03 | 4,085 | 4,090 | 4,070 | 4,070 | 1,000 | 4,070 |
| 2022-02-02 | 4,080 | 4,085 | 4,060 | 4,085 | 2,200 | 4,085 |
| 2022-02-01 | 4,065 | 4,065 | 4,045 | 4,050 | 800 | 4,050 |
| 2022-01-31 | 4,090 | 4,090 | 4,050 | 4,065 | 1,100 | 4,065 |
| 2022-01-28 | 4,015 | 4,040 | 4,005 | 4,040 | 1,900 | 4,040 |
| 2022-01-27 | 4,030 | 4,030 | 3,985 | 3,985 | 1,400 | 3,985 |
| 2022-01-26 | 4,015 | 4,025 | 4,005 | 4,020 | 2,000 | 4,020 |
| 2022-01-25 | 4,020 | 4,020 | 4,000 | 4,000 | 500 | 4,000 |
| 2022-01-24 | 3,980 | 4,030 | 3,980 | 4,015 | 1,800 | 4,015 |
| 2022-01-21 | 3,995 | 4,040 | 3,980 | 3,980 | 900 | 3,980 |
| 2022-01-20 | 4,020 | 4,020 | 3,990 | 3,990 | 700 | 3,990 |
| 2022-01-19 | 4,015 | 4,015 | 3,980 | 3,980 | 1,400 | 3,980 |
| 2022-01-18 | 4,020 | 4,020 | 4,005 | 4,015 | 700 | 4,015 |
| 2022-01-17 | 4,010 | 4,045 | 4,010 | 4,020 | 1,100 | 4,020 |
| 2022-01-14 | 3,955 | 4,005 | 3,950 | 4,005 | 2,400 | 4,005 |
| 2022-01-13 | 3,940 | 3,950 | 3,940 | 3,940 | 600 | 3,940 |
| 2022-01-12 | 3,930 | 3,950 | 3,930 | 3,940 | 2,000 | 3,940 |
| 2022-01-11 | 3,945 | 3,945 | 3,930 | 3,930 | 2,900 | 3,930 |
| 2022-01-07 | 3,965 | 3,965 | 3,945 | 3,945 | 2,600 | 3,945 |
| 2022-01-06 | 3,965 | 3,980 | 3,950 | 3,950 | 2,500 | 3,950 |
| 2022-01-05 | 3,980 | 3,980 | 3,960 | 3,965 | 2,000 | 3,965 |
| 2022-01-04 | 4,000 | 4,000 | 3,955 | 3,965 | 2,400 | 3,965 |
分割・併合履歴 ： なし