2612 かどや製油(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-244,2504,2854,2204,2851,7004,285
2021-09-224,2554,2554,1654,1901,6004,190
2021-09-214,2054,2954,2054,2802,1004,280
2021-09-174,2554,2704,2304,2702,2004,270
2021-09-164,2254,2554,2104,2551,5004,255
2021-09-154,1854,2504,1854,2501,5004,250
2021-09-144,2004,2354,1904,2352,9004,235
2021-09-134,1104,2404,1104,2402,6004,240
2021-09-104,0404,1504,0404,1503,4004,150
2021-09-094,0954,1004,0854,1001,4004,100
2021-09-084,0654,1004,0654,1001,4004,100
2021-09-074,0454,0654,0454,0652,4004,065
2021-09-064,0304,0454,0304,0451,3004,045
2021-09-034,0304,0504,0254,0501,8004,050
2021-09-024,0404,0404,0254,0301,0004,030
2021-09-014,0354,0354,0204,0301,1004,030
2021-08-314,0204,0404,0204,0251,3004,025
2021-08-304,0454,0454,0004,0451,1004,045
2021-08-273,9954,0303,9954,0308004,030
2021-08-263,9803,9903,9653,9651,1003,965
2021-08-253,9753,9753,9753,9754003,975
2021-08-243,9703,9703,9553,9701,1003,970
2021-08-233,9453,9653,9453,9501,1003,950
2021-08-203,9553,9753,9453,9452,7003,945
2021-08-193,9703,9903,9553,9551,6003,955
2021-08-183,9953,9953,9903,9905003,990
2021-08-173,9903,9903,9703,9702,5003,970
2021-08-164,0054,0053,9903,9901,4003,990
2021-08-134,0154,0204,0004,0105004,010
2021-08-124,0104,0154,0104,0156004,015
2021-08-114,0004,0103,9954,0101,2004,010
2021-08-104,0054,0053,9903,9907003,990
2021-08-064,0154,0153,9903,9905003,990
2021-08-054,0054,0103,9903,9901,2003,990
2021-08-044,0004,0054,0004,0055004,005
2021-08-034,0154,0504,0004,0001,1004,000
2021-08-024,0054,0454,0054,0401,2004,040
2021-07-304,0304,0303,9904,0003,6004,000
2021-07-294,0054,0304,0054,0308004,030
2021-07-284,0154,0304,0054,0059004,005
2021-07-274,0204,0304,0154,0156004,015
2021-07-264,0454,0454,0454,0451,5004,045
2021-07-214,0704,0704,0104,0201,8004,020
2021-07-204,0554,0554,0304,0308004,030
2021-07-194,0304,0304,0004,0001,6004,000
2021-07-164,0254,0354,0204,0201,2004,020
2021-07-154,0804,0804,0204,0201,2004,020
2021-07-144,0754,0754,0704,0703004,070
2021-07-134,0804,0854,0704,0858004,085
2021-07-124,0554,0854,0554,0801,5004,080
2021-07-094,0504,0704,0254,0252,6004,025
2021-07-084,0854,0854,0504,0502,9004,050
2021-07-074,0704,0854,0704,0701,2004,070
2021-07-064,0754,0804,0654,0805004,080
2021-07-054,0654,0854,0654,0858004,085
2021-07-024,0804,0854,0654,0651,3004,065
2021-07-014,0754,0754,0254,0751,6004,075
2021-06-304,0704,0704,0204,0252,2004,025
2021-06-294,0454,0604,0154,0451,3004,045
2021-06-284,0454,0454,0304,0301,2004,030
2021-06-254,0304,0454,0254,0459004,045
2021-06-244,0454,0454,0304,0301,0004,030
2021-06-234,0404,0404,0054,0359004,035
2021-06-224,0004,0204,0004,0202,0004,020
2021-06-214,0004,0053,9853,9853,0003,985
2021-06-184,0304,0304,0004,0001,6004,000
2021-06-174,0054,0254,0004,0058004,005
2021-06-164,0104,0654,0054,0051,1004,005
2021-06-154,0204,0304,0104,0101,3004,010
2021-06-144,0304,0354,0104,0101,0004,010
2021-06-114,1704,1704,0304,0302,7004,030
2021-06-104,0504,0604,0354,0358004,035
2021-06-094,0304,0604,0304,0509004,050
2021-06-084,0554,0604,0354,0351,2004,035
2021-06-074,0604,0804,0304,0302,9004,030
2021-06-044,0504,0754,0504,0555004,055
2021-06-034,0404,1004,0404,0501,7004,050
2021-06-024,0554,0704,0404,0401,1004,040
2021-06-014,0754,0754,0354,0551,7004,055
2021-05-314,1304,1304,0504,0751,3004,075
2021-05-284,1004,1004,0604,0852,1004,085
2021-05-274,0504,0654,0504,0501,2004,050
2021-05-264,0354,0904,0304,0301,3004,030
2021-05-254,0354,0704,0004,0051,8004,005
2021-05-244,0154,0203,9954,0152,3004,015
2021-05-214,0154,0354,0104,0106004,010
2021-05-204,0304,0404,0304,0301,7004,030
2021-05-194,0154,0504,0004,0002,4004,000
2021-05-184,0354,0854,0154,0151,3004,015
2021-05-174,0454,1004,0204,0351,5004,035
2021-05-144,0054,0504,0054,0501,1004,050
2021-05-134,0054,0604,0004,0009004,000
2021-05-124,0254,0904,0004,0002,3004,000
2021-05-114,1204,1204,0404,0401,8004,040
2021-05-104,1754,1754,1604,1609004,160
2021-05-074,2354,2354,2004,2008004,200
2021-05-064,2654,2654,2004,2002,2004,200
2021-04-304,1954,2204,1754,1952,4004,195
2021-04-284,1704,1954,1704,1909004,190
2021-04-274,1954,1954,1604,1759004,175
2021-04-264,1204,1754,1104,1752,7004,175
2021-04-234,0654,1104,0654,0701,3004,070
2021-04-224,0454,0754,0404,0659004,065
2021-04-214,0354,0604,0104,0102,7004,010
2021-04-204,1204,1204,0504,0809004,080
2021-04-194,0854,1304,0304,0803,4004,080
2021-04-164,0654,0854,0654,0656004,065
2021-04-154,0504,0654,0404,0656004,065
2021-04-144,0454,0654,0304,0556004,055
2021-04-134,0504,0504,0204,0301,0004,030
2021-04-124,0404,0404,0154,0158004,015
2021-04-094,0054,0604,0054,0401,8004,040
2021-04-084,0754,0754,0004,0053,9004,005
2021-04-074,0004,0804,0004,0653,8004,065
2021-04-064,1004,1003,9803,9955,8003,995
2021-04-054,1704,1704,1004,1252,8004,125
2021-04-024,2054,2054,1704,1701,3004,170
2021-04-014,2404,2904,2054,2054,0004,205
2021-03-314,3554,3554,2154,2153,4004,215
2021-03-304,4054,4304,3404,3857,6004,385
2021-03-294,4754,5354,4554,51510,5004,515
2021-03-264,4254,4904,4254,4607,9004,460
2021-03-254,4354,4654,4304,4454,6004,445
2021-03-244,4854,4854,4454,4602,5004,460
2021-03-234,5004,5154,4604,4903,2004,490
2021-03-224,4504,5454,4504,54512,3004,545
2021-03-194,3854,4504,3854,4505,8004,450
2021-03-184,4354,4454,4004,4454,3004,445
2021-03-174,3954,4304,3954,4302,9004,430
2021-03-164,4404,4404,3754,3954,3004,395
2021-03-154,4404,4404,3904,4405,1004,440
2021-03-124,3004,3004,2754,3005,6004,300
2021-03-114,2454,2904,2254,2904,2004,290
2021-03-104,2354,2454,2154,2452,7004,245
2021-03-094,2404,2404,2054,2352,6004,235
2021-03-084,1504,2454,1504,2004,5004,200
2021-03-054,1404,1704,1004,1703,2004,170
2021-03-044,1454,1504,1054,1501,9004,150
2021-03-034,0554,1254,0554,1251,4004,125
2021-03-024,1504,1504,0504,1104,6004,110
2021-03-014,1654,1654,1254,1355,0004,135
2021-02-264,1604,1604,0954,0957,5004,095
2021-02-254,0654,1354,0004,0906,9004,090
2021-02-244,0954,1104,0654,0651,5004,065
2021-02-224,1054,1054,0954,0951,1004,095
2021-02-194,1054,1254,0904,0901,9004,090
2021-02-184,1354,1354,1054,1059004,105
2021-02-174,1054,1354,1054,1151,2004,115
2021-02-164,1454,1454,0954,1101,9004,110
2021-02-154,1154,1404,1104,1402,2004,140
2021-02-124,0804,1454,0504,1452,4004,145
2021-02-104,0804,1004,0704,0804,2004,080
2021-02-094,0404,0704,0254,0703,1004,070
2021-02-084,0204,1004,0204,0606,3004,060
2021-02-053,9904,0053,9854,0052,7004,005
2021-02-043,9903,9953,9903,9908003,990
2021-02-034,0054,0103,9903,9902,1003,990
2021-02-024,0054,0053,9954,0001,4004,000
2021-02-014,0454,0454,0004,0002,1004,000
2021-01-293,9953,9953,9853,9901,6003,990
2021-01-283,9904,0503,9654,0506,6004,050
2021-01-273,9904,0003,9753,9802,0003,980
2021-01-263,9854,0103,9854,0103,1004,010
2021-01-253,9803,9803,9603,9757003,975
2021-01-223,9753,9803,9603,9601,0003,960
2021-01-213,9653,9953,9653,9751,8003,975
2021-01-203,9953,9953,9703,9701,3003,970
2021-01-193,9903,9953,9903,9951,3003,995
2021-01-184,0104,0103,9703,9701,4003,970
2021-01-153,9903,9903,9603,9601,3003,960
2021-01-143,9954,0003,9753,9902,3003,990
2021-01-134,0004,0003,9703,9951,4003,995
2021-01-123,9653,9803,9503,9801,9003,980
2021-01-083,9553,9653,9453,9651,6003,965
2021-01-073,9103,9353,9103,9351,2003,935
2021-01-063,9453,9453,9003,9109003,910
2021-01-053,9603,9653,9003,9001,5003,900
2021-01-043,9803,9803,9253,9251,3003,925

分割・併合履歴 : なし