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
2022-10-033,5603,5603,5253,5451,7003,545
2022-09-303,5453,5653,5303,5602,9003,560
2022-09-293,5303,5453,5303,5451,8003,545
2022-09-283,5353,5403,5103,5405,3003,540
2022-09-273,5353,5603,5253,5353,1003,535
2022-09-263,5703,5703,5253,5306,8003,530
2022-09-223,5553,5753,5553,5752,4003,575
2022-09-213,5853,5853,5553,5701,6003,570
2022-09-203,5653,5853,5653,5852,4003,585
2022-09-163,5553,5853,5503,5501,8003,550
2022-09-153,5903,5903,5553,5552,2003,555
2022-09-143,5703,5903,5553,5904,1003,590
2022-09-133,5553,5803,5553,5601,7003,560
2022-09-123,5553,5653,5553,5551,4003,555
2022-09-093,5503,5553,5403,5553,5003,555
2022-09-083,5853,5853,5503,5702,7003,570
2022-09-073,5303,5553,5303,5503,4003,550
2022-09-063,5603,5703,5303,5305,4003,530
2022-09-053,5553,5753,5503,5601,7003,560
2022-09-023,5703,5703,5503,5503,2003,550
2022-09-013,5753,5753,5503,5501,7003,550
2022-08-313,5703,5803,5603,5754,1003,575
2022-08-303,5803,6103,5603,5605,1003,560
2022-08-293,5953,6003,5653,5855,2003,585
2022-08-263,6053,6103,6003,6052,1003,605
2022-08-253,6203,6203,5953,6052,6003,605
2022-08-243,6003,6153,6003,6002,2003,600
2022-08-233,5853,6053,5753,6052,5003,605
2022-08-223,5953,5953,5803,5801,9003,580
2022-08-193,5953,6003,5553,5857,5003,585
2022-08-183,5853,6103,5803,5952,8003,595
2022-08-173,5903,6053,5853,6051,5003,605
2022-08-163,6103,6153,5803,6156,7003,615
2022-08-153,6003,6103,5853,6103,9003,610
2022-08-123,5953,6003,5703,6004,7003,600
2022-08-103,5903,5903,5653,5902,3003,590
2022-08-093,5953,5953,5603,5953,6003,595
2022-08-083,5953,5953,5303,5856,6003,585
2022-08-053,5403,5503,5253,5303,6003,530
2022-08-043,5753,5803,5453,5501,9003,550
2022-08-033,5453,5753,5453,5452,8003,545
2022-08-023,5953,5953,5553,5552,4003,555
2022-08-013,5803,5853,5553,5652,7003,565
2022-07-293,5703,5703,5303,5456,0003,545
2022-07-283,5703,5853,5503,5504,8003,550
2022-07-273,5853,6053,5603,5703,5003,570
2022-07-263,5903,5903,5703,5802,7003,580
2022-07-253,5703,5853,5653,5852,7003,585
2022-07-223,5803,5903,5603,5703,3003,570
2022-07-213,5653,5803,5653,5701,8003,570
2022-07-203,5603,5903,5603,5753,0003,575
2022-07-193,5703,5753,5553,5551,8003,555
2022-07-153,5903,6003,5503,5702,0003,570
2022-07-143,6053,6053,5803,5801,9003,580
2022-07-133,6003,6103,5853,6102,3003,610
2022-07-123,5953,5953,5803,5852,5003,585
2022-07-113,5453,5953,5453,5955,5003,595
2022-07-083,5753,5753,5403,5407,4003,540
2022-07-073,5803,5953,5653,5703,4003,570
2022-07-063,5953,5953,5303,5803,4003,580
2022-07-053,5553,5803,5503,5802,6003,580
2022-07-043,5803,5803,5453,5552,4003,555
2022-07-013,5853,5853,5353,5403,3003,540
2022-06-303,5203,5553,5053,5056,1003,505
2022-06-293,5803,6103,5003,50014,6003,500
2022-06-283,5403,6053,5403,6004,7003,600
2022-06-273,6053,6053,5053,5304,0003,530
2022-06-243,5953,6103,5653,6055,2003,605
2022-06-233,5603,5903,5453,5905,0003,590
2022-06-223,5153,5603,5003,5605,9003,560
2022-06-213,5053,5203,5003,5153,4003,515
2022-06-203,5003,5303,4553,5106,5003,510
2022-06-173,4203,4753,4203,4603,8003,460
2022-06-163,4453,4703,4253,4254,8003,425
2022-06-153,4703,4903,4503,4503,0003,450
2022-06-143,4603,4853,4503,4853,1003,485
2022-06-133,4503,4653,4503,4501,8003,450
2022-06-103,4553,4803,4503,4503,2003,450
2022-06-093,4953,5103,4703,4704,0003,470
2022-06-083,5053,5353,4953,4954,8003,495
2022-06-073,4603,5003,4603,5004,9003,500
2022-06-063,4553,4653,4553,4603,2003,460
2022-06-033,4503,4653,4503,4552,5003,455
2022-06-023,4453,4703,4303,4503,9003,450
2022-06-013,4503,4603,4303,4454,8003,445
2022-05-313,4403,4503,4103,4504,6003,450
2022-05-303,4503,4703,4003,40018,4003,400
2022-05-273,4603,4653,4153,4358,1003,435
2022-05-263,4953,5003,4603,4607,9003,460
2022-05-253,4903,4953,4753,4902,2003,490
2022-05-243,4853,5003,4803,4853,8003,485
2022-05-233,4803,5053,4753,5057,5003,505
2022-05-203,5203,5203,4853,5006,4003,500
2022-05-193,5053,5153,4953,5157,0003,515
2022-05-183,5553,5553,5003,5057,3003,505
2022-05-173,5303,5453,5253,5352,6003,535
2022-05-163,5303,5453,5203,5403,3003,540
2022-05-133,5553,5753,5403,5453,3003,545
2022-05-123,5353,5553,5253,5403,2003,540
2022-05-113,5703,5703,5353,5352,2003,535
2022-05-103,5903,5903,5153,5353,7003,535
2022-05-093,5503,5953,5203,5204,9003,520
2022-05-063,6003,6003,5453,5456,3003,545
2022-05-023,5503,5853,5453,5855,0003,585
2022-04-283,5303,5753,5103,5456,5003,545
2022-04-273,5353,5903,5003,50017,5003,500
2022-04-263,5553,5653,5353,5403,7003,540
2022-04-253,5553,5703,5303,5558,1003,555
2022-04-223,5853,5853,5653,5653,0003,565
2022-04-213,5953,5953,5603,5806,4003,580
2022-04-203,5703,5953,5703,5953,5003,595
2022-04-193,6153,6153,5703,5704,5003,570
2022-04-183,6103,6253,5753,6153,9003,615
2022-04-153,6203,6453,5803,5805,9003,580
2022-04-143,5903,6653,5903,6205,9003,620
2022-04-133,5953,6603,5953,6559,3003,655
2022-04-123,6053,6553,6003,6005,9003,600
2022-04-113,6303,6553,6153,6406,3003,640
2022-04-083,6253,6703,5953,67014,5003,670
2022-04-073,6503,6803,6303,6358,3003,635
2022-04-063,6953,7003,6703,6706,6003,670
2022-04-053,6953,7253,6953,6956,4003,695
2022-04-043,7303,7453,6953,7003,8003,700
2022-04-013,7203,7403,6703,7208,3003,720
2022-03-313,7353,7453,7253,7257,8003,725
2022-03-303,7003,7503,6853,75017,6003,750
2022-03-293,8453,8653,8303,85015,9003,850
2022-03-283,8653,8703,8503,85511,6003,855
2022-03-253,8503,8603,8353,85513,0003,855
2022-03-243,8503,8553,8203,85010,3003,850
2022-03-233,8503,8903,8503,8659,4003,865
2022-03-223,8503,8553,8353,84010,1003,840
2022-03-183,8453,8453,8203,8309,5003,830
2022-03-173,8353,8403,8003,8307,2003,830
2022-03-163,8203,8303,8053,8209,7003,820
2022-03-153,7803,8153,7803,8108,6003,810
2022-03-143,8103,8103,7703,7806,9003,780
2022-03-113,7403,8153,7403,80011,5003,800
2022-03-103,7253,7703,7253,7707,0003,770
2022-03-093,6303,7453,6203,72021,0003,720
2022-03-083,7153,7303,6503,65012,9003,650
2022-03-073,7703,7703,7153,73013,4003,730
2022-03-043,7403,7653,7253,76513,0003,765
2022-03-033,7303,7503,7203,74011,8003,740
2022-03-023,6903,7303,6753,73011,4003,730
2022-03-013,7003,7253,6953,70012,8003,700
2022-02-283,6353,6953,6253,69018,3003,690
2022-02-253,5753,6253,5753,62011,0003,620
2022-02-243,6303,6353,5753,58520,5003,585
2022-02-223,6303,6453,6103,61515,7003,615
2022-02-213,5853,6303,5703,63030,2003,630
2022-02-183,5153,5853,5103,58041,5003,580
2022-02-173,5053,5553,5003,530178,1003,530
2022-02-163,7953,7953,6053,605104,9003,605
2022-02-153,8503,8653,7903,79024,6003,790
2022-02-143,9003,9003,8803,88010,3003,880
2022-02-103,9553,9553,8703,91044,2003,910
2022-02-093,8003,9653,7853,93540,2003,935
2022-02-084,0054,0554,0054,0551,1004,055
2022-02-073,9704,0553,9704,0102,6004,010
2022-02-044,0854,0903,9903,9904,9003,990
2022-02-034,0854,0904,0704,0701,0004,070
2022-02-024,0804,0854,0604,0852,2004,085
2022-02-014,0654,0654,0454,0508004,050
2022-01-314,0904,0904,0504,0651,1004,065
2022-01-284,0154,0404,0054,0401,9004,040
2022-01-274,0304,0303,9853,9851,4003,985
2022-01-264,0154,0254,0054,0202,0004,020
2022-01-254,0204,0204,0004,0005004,000
2022-01-243,9804,0303,9804,0151,8004,015
2022-01-213,9954,0403,9803,9809003,980
2022-01-204,0204,0203,9903,9907003,990
2022-01-194,0154,0153,9803,9801,4003,980
2022-01-184,0204,0204,0054,0157004,015
2022-01-174,0104,0454,0104,0201,1004,020
2022-01-143,9554,0053,9504,0052,4004,005
2022-01-133,9403,9503,9403,9406003,940
2022-01-123,9303,9503,9303,9402,0003,940
2022-01-113,9453,9453,9303,9302,9003,930
2022-01-073,9653,9653,9453,9452,6003,945
2022-01-063,9653,9803,9503,9502,5003,950
2022-01-053,9803,9803,9603,9652,0003,965
2022-01-044,0004,0003,9553,9652,4003,965

分割・併合履歴 : なし