2612 かどや製油(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3,600 | 3,625 | 3,600 | 3,600 | 6,600 | 3,600 |
| 2023-03-17 | 3,590 | 3,615 | 3,590 | 3,610 | 1,900 | 3,610 |
| 2023-03-16 | 3,590 | 3,605 | 3,585 | 3,590 | 4,700 | 3,590 |
| 2023-03-15 | 3,590 | 3,625 | 3,590 | 3,605 | 3,800 | 3,605 |
| 2023-03-14 | 3,630 | 3,630 | 3,590 | 3,590 | 6,000 | 3,590 |
| 2023-03-13 | 3,630 | 3,635 | 3,605 | 3,605 | 3,100 | 3,605 |
| 2023-03-10 | 3,625 | 3,640 | 3,625 | 3,625 | 6,600 | 3,625 |
| 2023-03-09 | 3,620 | 3,645 | 3,620 | 3,645 | 4,900 | 3,645 |
| 2023-03-08 | 3,610 | 3,635 | 3,610 | 3,615 | 3,200 | 3,615 |
| 2023-03-07 | 3,605 | 3,635 | 3,605 | 3,610 | 6,400 | 3,610 |
| 2023-03-06 | 3,590 | 3,615 | 3,590 | 3,605 | 2,800 | 3,605 |
| 2023-03-03 | 3,605 | 3,615 | 3,585 | 3,585 | 7,300 | 3,585 |
| 2023-03-02 | 3,630 | 3,630 | 3,610 | 3,610 | 2,900 | 3,610 |
| 2023-03-01 | 3,600 | 3,625 | 3,600 | 3,620 | 3,900 | 3,620 |
| 2023-02-28 | 3,615 | 3,625 | 3,600 | 3,600 | 4,200 | 3,600 |
| 2023-02-27 | 3,580 | 3,625 | 3,580 | 3,625 | 6,600 | 3,625 |
| 2023-02-24 | 3,580 | 3,580 | 3,550 | 3,565 | 7,400 | 3,565 |
| 2023-02-22 | 3,550 | 3,560 | 3,545 | 3,550 | 3,500 | 3,550 |
| 2023-02-21 | 3,555 | 3,555 | 3,540 | 3,540 | 3,100 | 3,540 |
| 2023-02-20 | 3,540 | 3,545 | 3,530 | 3,545 | 2,800 | 3,545 |
| 2023-02-17 | 3,540 | 3,540 | 3,525 | 3,525 | 3,800 | 3,525 |
| 2023-02-16 | 3,545 | 3,560 | 3,535 | 3,540 | 7,000 | 3,540 |
| 2023-02-15 | 3,550 | 3,550 | 3,540 | 3,550 | 2,100 | 3,550 |
| 2023-02-14 | 3,530 | 3,550 | 3,530 | 3,540 | 3,100 | 3,540 |
| 2023-02-13 | 3,525 | 3,550 | 3,525 | 3,530 | 5,600 | 3,530 |
| 2023-02-10 | 3,530 | 3,550 | 3,525 | 3,525 | 4,100 | 3,525 |
| 2023-02-09 | 3,550 | 3,555 | 3,530 | 3,535 | 7,300 | 3,535 |
| 2023-02-08 | 3,555 | 3,555 | 3,530 | 3,545 | 4,300 | 3,545 |
| 2023-02-07 | 3,520 | 3,555 | 3,520 | 3,555 | 2,800 | 3,555 |
| 2023-02-06 | 3,550 | 3,550 | 3,515 | 3,520 | 6,600 | 3,520 |
| 2023-02-03 | 3,515 | 3,545 | 3,515 | 3,535 | 2,900 | 3,535 |
| 2023-02-02 | 3,550 | 3,550 | 3,515 | 3,520 | 4,100 | 3,520 |
| 2023-02-01 | 3,545 | 3,555 | 3,505 | 3,530 | 5,500 | 3,530 |
| 2023-01-31 | 3,535 | 3,550 | 3,530 | 3,540 | 5,200 | 3,540 |
| 2023-01-30 | 3,525 | 3,540 | 3,505 | 3,540 | 17,300 | 3,540 |
| 2023-01-27 | 3,510 | 3,530 | 3,500 | 3,505 | 7,700 | 3,505 |
| 2023-01-26 | 3,515 | 3,525 | 3,500 | 3,510 | 4,400 | 3,510 |
| 2023-01-25 | 3,515 | 3,540 | 3,505 | 3,505 | 7,700 | 3,505 |
| 2023-01-24 | 3,515 | 3,515 | 3,500 | 3,500 | 6,600 | 3,500 |
| 2023-01-23 | 3,495 | 3,510 | 3,485 | 3,510 | 6,700 | 3,510 |
| 2023-01-20 | 3,490 | 3,490 | 3,470 | 3,470 | 3,300 | 3,470 |
| 2023-01-19 | 3,480 | 3,490 | 3,455 | 3,485 | 6,900 | 3,485 |
| 2023-01-18 | 3,470 | 3,495 | 3,470 | 3,485 | 3,500 | 3,485 |
| 2023-01-17 | 3,485 | 3,485 | 3,465 | 3,470 | 4,800 | 3,470 |
| 2023-01-16 | 3,485 | 3,485 | 3,465 | 3,465 | 5,700 | 3,465 |
| 2023-01-13 | 3,465 | 3,480 | 3,460 | 3,460 | 7,500 | 3,460 |
| 2023-01-12 | 3,480 | 3,490 | 3,465 | 3,465 | 12,400 | 3,465 |
| 2023-01-11 | 3,510 | 3,510 | 3,485 | 3,485 | 5,600 | 3,485 |
| 2023-01-10 | 3,525 | 3,525 | 3,490 | 3,490 | 5,500 | 3,490 |
| 2023-01-06 | 3,495 | 3,515 | 3,495 | 3,515 | 3,900 | 3,515 |
| 2023-01-05 | 3,510 | 3,510 | 3,490 | 3,495 | 2,500 | 3,495 |
| 2023-01-04 | 3,535 | 3,535 | 3,490 | 3,495 | 6,800 | 3,495 |
分割・併合履歴 ： なし
