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
2023-03-203,6003,6253,6003,6006,6003,600
2023-03-173,5903,6153,5903,6101,9003,610
2023-03-163,5903,6053,5853,5904,7003,590
2023-03-153,5903,6253,5903,6053,8003,605
2023-03-143,6303,6303,5903,5906,0003,590
2023-03-133,6303,6353,6053,6053,1003,605
2023-03-103,6253,6403,6253,6256,6003,625
2023-03-093,6203,6453,6203,6454,9003,645
2023-03-083,6103,6353,6103,6153,2003,615
2023-03-073,6053,6353,6053,6106,4003,610
2023-03-063,5903,6153,5903,6052,8003,605
2023-03-033,6053,6153,5853,5857,3003,585
2023-03-023,6303,6303,6103,6102,9003,610
2023-03-013,6003,6253,6003,6203,9003,620
2023-02-283,6153,6253,6003,6004,2003,600
2023-02-273,5803,6253,5803,6256,6003,625
2023-02-243,5803,5803,5503,5657,4003,565
2023-02-223,5503,5603,5453,5503,5003,550
2023-02-213,5553,5553,5403,5403,1003,540
2023-02-203,5403,5453,5303,5452,8003,545
2023-02-173,5403,5403,5253,5253,8003,525
2023-02-163,5453,5603,5353,5407,0003,540
2023-02-153,5503,5503,5403,5502,1003,550
2023-02-143,5303,5503,5303,5403,1003,540
2023-02-133,5253,5503,5253,5305,6003,530
2023-02-103,5303,5503,5253,5254,1003,525
2023-02-093,5503,5553,5303,5357,3003,535
2023-02-083,5553,5553,5303,5454,3003,545
2023-02-073,5203,5553,5203,5552,8003,555
2023-02-063,5503,5503,5153,5206,6003,520
2023-02-033,5153,5453,5153,5352,9003,535
2023-02-023,5503,5503,5153,5204,1003,520
2023-02-013,5453,5553,5053,5305,5003,530
2023-01-313,5353,5503,5303,5405,2003,540
2023-01-303,5253,5403,5053,54017,3003,540
2023-01-273,5103,5303,5003,5057,7003,505
2023-01-263,5153,5253,5003,5104,4003,510
2023-01-253,5153,5403,5053,5057,7003,505
2023-01-243,5153,5153,5003,5006,6003,500
2023-01-233,4953,5103,4853,5106,7003,510
2023-01-203,4903,4903,4703,4703,3003,470
2023-01-193,4803,4903,4553,4856,9003,485
2023-01-183,4703,4953,4703,4853,5003,485
2023-01-173,4853,4853,4653,4704,8003,470
2023-01-163,4853,4853,4653,4655,7003,465
2023-01-133,4653,4803,4603,4607,5003,460
2023-01-123,4803,4903,4653,46512,4003,465
2023-01-113,5103,5103,4853,4855,6003,485
2023-01-103,5253,5253,4903,4905,5003,490
2023-01-063,4953,5153,4953,5153,9003,515
2023-01-053,5103,5103,4903,4952,5003,495
2023-01-043,5353,5353,4903,4956,8003,495

分割・併合履歴 : なし