2612 かどや製油(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-043,9703,9703,8603,9051,3003,905
2020-12-033,9403,9503,9403,9507003,950
2020-12-023,9203,9303,9203,9301,8003,930
2020-12-013,9353,9353,8953,8959003,895
2020-11-303,9503,9503,8803,8802,4003,880
2020-11-273,9003,9303,8953,9303,4003,930
2020-11-263,8953,9003,8703,8701,0003,870
2020-11-253,8703,8803,8603,8706003,870
2020-11-243,8903,8953,8603,8701,9003,870
2020-11-203,8653,8953,8553,8551,9003,855
2020-11-193,8753,9003,8753,8959003,895
2020-11-183,8953,8953,8653,8751,2003,875
2020-11-173,8703,8953,8703,8751,7003,875
2020-11-163,8603,8953,8603,8752,9003,875
2020-11-133,8803,8803,8503,8559003,855
2020-11-123,8703,8803,8453,8801,1003,880
2020-11-113,8703,8703,8153,8451,6003,845
2020-11-103,8753,8753,8203,8402,3003,840
2020-11-093,7703,8753,7703,8254,2003,825
2020-11-063,8553,8953,8353,8902,3003,890
2020-11-053,8503,8953,8503,8956003,895
2020-11-043,8703,8753,8603,8756003,875
2020-11-023,8803,8803,8453,8701,2003,870
2020-10-303,8903,8953,8653,8801,3003,880
2020-10-293,8753,8753,8203,8701,7003,870
2020-10-283,8453,8453,8403,8407003,840
2020-10-273,8003,8853,8003,8851,1003,885
2020-10-263,8703,8753,8553,8554003,855
2020-10-233,8253,8653,8253,8409003,840
2020-10-223,8403,8853,8403,8658003,865
2020-10-213,8253,8803,8253,8559003,855
2020-10-203,8953,8953,8753,8755003,875
2020-10-193,8903,8903,8403,8507003,850
2020-10-163,8253,8303,8203,8206003,820
2020-10-153,8503,8903,8503,8609003,860
2020-10-143,8603,8653,8303,8501,8003,850
2020-10-133,8703,9003,8403,9002,5003,900
2020-10-123,9203,9303,8303,8707003,870
2020-10-093,9153,9653,9153,9256003,925
2020-10-083,9603,9653,9353,9401,1003,940
2020-10-073,9503,9653,9503,9657003,965
2020-10-063,9703,9803,9503,9602,2003,960
2020-10-053,9853,9853,9653,9851,6003,985
2020-10-024,0004,0003,9803,9852,1003,985
2020-09-303,9853,9853,9603,9854,1003,985
2020-09-293,9003,9203,8353,9204,1003,920
2020-09-283,8503,9003,8203,9004,7003,900
2020-09-253,8503,8503,8203,8501,9003,850
2020-09-243,8403,8553,7803,8304,7003,830
2020-09-233,8153,8503,8153,8402,7003,840
2020-09-183,8003,8153,7503,8153,0003,815
2020-09-173,7903,7953,7903,7951,3003,795
2020-09-163,7353,7953,7103,7953,1003,795
2020-09-153,6703,7103,6703,7107003,710
2020-09-143,6753,6953,6603,6951,1003,695
2020-09-113,7153,7153,6453,6452,4003,645
2020-09-103,6703,6753,6453,6451,9003,645
2020-09-093,6403,6653,5953,6453,8003,645
2020-09-083,6553,6603,5903,6503,2003,650
2020-09-073,6503,6703,5903,5903,1003,590
2020-09-043,5803,6053,5803,6001,4003,600
2020-09-033,6003,6053,5803,5804,3003,580
2020-09-023,6753,6753,6003,6001,5003,600
2020-09-013,6653,6653,6003,6052,4003,605
2020-08-313,7653,7653,6053,6052,2003,605
2020-08-283,7003,7003,6103,6254,6003,625
2020-08-273,6903,7003,6903,7007003,700
2020-08-263,6903,6953,6753,6751,0003,675
2020-08-253,6953,7153,6953,7052,0003,705
2020-08-243,7403,7403,6953,6959003,695
2020-08-213,7103,7453,7103,7101,9003,710
2020-08-203,7603,7603,7053,7101,7003,710
2020-08-193,7303,7353,7303,7301,8003,730
2020-08-183,7603,7603,7403,7401,0003,740
2020-08-173,7703,7703,7303,7603,1003,760
2020-08-143,7853,7853,7353,7701,0003,770
2020-08-133,7803,7803,7353,7701,6003,770
2020-08-123,7403,7803,7203,7809003,780
2020-08-113,7653,7853,7503,7851,2003,785
2020-08-073,7653,7653,7003,7207003,720
2020-08-063,7453,7653,7453,7653003,765
2020-08-053,7353,7353,7353,7353003,735
2020-08-043,7253,7353,7203,7356003,735
2020-08-033,7303,7603,7253,7256003,725
2020-07-313,7853,7853,7303,7301,4003,730
2020-07-303,7853,7853,7603,7601,8003,760
2020-07-293,7603,7703,7503,7707003,770
2020-07-283,7353,7803,7353,7601,3003,760
2020-07-273,7953,7953,7103,7653,6003,765
2020-07-223,7603,7603,7253,7452,3003,745
2020-07-213,7353,7353,7303,7351,2003,735
2020-07-203,7003,7603,7003,7601,2003,760
2020-07-173,7453,7453,7353,7355003,735
2020-07-163,7503,7503,7053,7053003,705
2020-07-153,7003,7303,7003,7301,2003,730
2020-07-143,7053,7053,7053,7056003,705
2020-07-133,7753,7753,7103,7109003,710
2020-07-103,6853,7353,6703,6701,2003,670
2020-07-093,7103,7103,6853,6859003,685
2020-07-083,7353,7803,6803,6802,9003,680
2020-07-073,6903,7353,6853,6901,8003,690
2020-07-063,6703,7103,6703,6852,2003,685
2020-07-033,7503,7503,6603,6603,4003,660
2020-07-023,7503,7953,7503,7502,5003,750
2020-07-013,7953,7953,6803,6802,9003,680
2020-06-303,7953,7953,7503,7501,8003,750
2020-06-293,7153,7503,6903,7503,4003,750
2020-06-263,6853,7153,6803,7152,9003,715
2020-06-253,6753,6753,6553,6607003,660
2020-06-243,6503,6753,6503,6755003,675
2020-06-233,6503,6653,6503,6658003,665
2020-06-223,6603,6603,6503,6504003,650
2020-06-193,6153,6503,6153,6451,7003,645
2020-06-183,6503,6553,6153,6151,1003,615
2020-06-173,6453,6453,6153,6258003,625
2020-06-163,6403,6403,6103,6401,1003,640
2020-06-153,6153,6303,6053,6201,2003,620
2020-06-123,6853,6853,6003,6152,2003,615
2020-06-113,6553,6903,6303,6401,9003,640
2020-06-103,6653,6653,6503,6501,8003,650
2020-06-093,6853,6853,6653,6651,0003,665
2020-06-083,6753,7353,6703,6851,8003,685
2020-06-053,6753,7103,6553,6702,8003,670
2020-06-043,7003,7053,6753,6751,5003,675
2020-06-033,7103,7103,6703,6702,2003,670
2020-06-023,7753,7753,7203,7401,9003,740
2020-06-013,7853,7853,7003,7152,4003,715
2020-05-293,7453,7553,7003,7153,8003,715
2020-05-283,6403,7153,6403,7153,9003,715
2020-05-273,6303,6353,6103,6302,6003,630
2020-05-263,5853,6053,5753,6052,1003,605
2020-05-253,5303,6153,5303,5853,4003,585
2020-05-223,5503,6053,5503,5851,1003,585
2020-05-213,5203,5753,5203,5509003,550
2020-05-203,5403,5553,5103,5103,5003,510
2020-05-193,6653,6653,5203,5404,3003,540
2020-05-183,6553,6703,6003,6157,5003,615
2020-05-153,6453,6553,6153,6553,7003,655
2020-05-143,7453,7453,7003,7001,7003,700
2020-05-133,7103,7403,7103,7409003,740
2020-05-123,7553,7553,7003,7201,6003,720
2020-05-113,6953,7603,6953,7552,5003,755
2020-05-083,7553,7553,6603,6752,7003,675
2020-05-073,7503,7653,7253,7552,4003,755
2020-05-013,7903,7903,7103,7503,0003,750
2020-04-303,8403,8403,7053,7554,5003,755
2020-04-283,7053,7453,6553,7454,2003,745
2020-04-273,7053,7453,6853,6853,2003,685
2020-04-243,6503,8003,6503,7005,6003,700
2020-04-233,6003,6353,6003,6351,3003,635
2020-04-223,5103,5753,5103,5753,5003,575
2020-04-213,4803,5453,4553,4907,3003,490
2020-04-203,5053,5203,3953,4758,5003,475
2020-04-173,3853,4553,3853,3852,3003,385
2020-04-163,3603,4053,3603,4001,0003,400
2020-04-153,3853,4003,3603,3602,9003,360
2020-04-143,4053,4303,3803,3853,5003,385
2020-04-133,5053,5053,4103,4252,5003,425
2020-04-103,5453,5453,4203,5052,0003,505
2020-04-093,5453,5453,4253,4251,3003,425
2020-04-083,4503,5753,4353,5004,7003,500
2020-04-073,4403,4953,4153,4502,5003,450
2020-04-063,2903,4353,2903,4202,7003,420
2020-04-033,3003,3353,2753,2952,7003,295
2020-04-023,4203,4203,3103,3102,5003,310
2020-04-013,6003,6203,3453,3508,2003,350
2020-03-313,6653,6653,6053,6653,8003,665
2020-03-303,8253,8253,5703,7309,1003,730
2020-03-274,0104,0453,9654,03014,8004,030
2020-03-263,9053,9953,9053,9906,7003,990
2020-03-253,9553,9803,9003,9807,7003,980
2020-03-243,9954,0303,8153,9559,0003,955
2020-03-233,5753,8153,4503,8154,8003,815
2020-03-193,5003,5003,4153,4454,4003,445
2020-03-183,5003,5703,4603,4703,0003,470
2020-03-173,1653,3203,1303,2804,4003,280
2020-03-163,1503,1803,1303,1654,0003,165
2020-03-133,2003,2203,1003,1157,5003,115
2020-03-123,3653,3703,3003,3003,4003,300
2020-03-113,3203,4153,3203,3653,6003,365
2020-03-103,2903,3903,2453,3904,5003,390
2020-03-093,4153,4203,3853,3903,5003,390
2020-03-063,4503,4703,4053,4054,9003,405
2020-03-053,5103,5553,4503,4505,7003,450
2020-03-043,4553,5253,4553,5102,8003,510
2020-03-033,6803,6803,5003,5003,7003,500
2020-03-023,3953,6453,3903,5405,0003,540
2020-02-283,4203,4553,4003,4007,4003,400
2020-02-273,6253,6453,5303,5304,0003,530
2020-02-263,7053,7103,6453,6505,4003,650
2020-02-253,8053,8053,7103,7104,4003,710
2020-02-213,8103,8353,8103,8109003,810
2020-02-203,8503,8503,8003,8001,0003,800
2020-02-193,8203,8903,8203,8307003,830
2020-02-183,8503,8553,8203,8201,6003,820
2020-02-173,9103,9103,8503,8502,5003,850
2020-02-143,9403,9653,9253,9551,3003,955
2020-02-133,9453,9853,9403,9407003,940
2020-02-123,9903,9903,9403,9452,2003,945
2020-02-103,9053,9353,9053,9201,0003,920
2020-02-073,9304,0003,9053,9052,7003,905
2020-02-063,8603,9353,8603,9253,9003,925
2020-02-053,8303,8703,8303,8609003,860
2020-02-043,8403,8403,8203,8301,5003,830
2020-02-033,8403,8453,8303,8301,8003,830
2020-01-313,8303,8553,8303,8501,7003,850
2020-01-303,8753,8753,8303,8401,7003,840
2020-01-293,8303,8303,8203,8301,6003,830
2020-01-283,8403,8403,8253,8302,7003,830
2020-01-273,8453,8703,8403,8402,6003,840
2020-01-243,8653,8703,8403,8401,2003,840
2020-01-233,8703,8703,8403,8401,9003,840
2020-01-223,8753,8753,8453,8453,4003,845
2020-01-213,8553,8703,8503,8601,2003,860
2020-01-203,8653,8653,8503,8559003,855
2020-01-173,8553,8703,8503,8501,6003,850
2020-01-163,8753,8753,8553,8551,3003,855
2020-01-153,8553,8753,8503,8751,2003,875
2020-01-143,8653,8753,8453,8451,4003,845
2020-01-103,8603,8703,8403,8402,6003,840
2020-01-093,8453,8753,8403,8552,2003,855
2020-01-083,8253,8503,8203,8352,4003,835
2020-01-073,8403,8403,8203,8252,8003,825
2020-01-063,8753,8753,8253,8302,1003,830

分割・併合履歴 : なし