株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 4,065 | 4,085 | 4,065 | 4,065 | 600 | 4,065 |
| 2021-04-15 | 4,050 | 4,065 | 4,040 | 4,065 | 600 | 4,065 |
| 2021-04-14 | 4,045 | 4,065 | 4,030 | 4,055 | 600 | 4,055 |
| 2021-04-13 | 4,050 | 4,050 | 4,020 | 4,030 | 1,000 | 4,030 |
| 2021-04-12 | 4,040 | 4,040 | 4,015 | 4,015 | 800 | 4,015 |
| 2021-04-09 | 4,005 | 4,060 | 4,005 | 4,040 | 1,800 | 4,040 |
| 2021-04-08 | 4,075 | 4,075 | 4,000 | 4,005 | 3,900 | 4,005 |
| 2021-04-07 | 4,000 | 4,080 | 4,000 | 4,065 | 3,800 | 4,065 |
| 2021-04-06 | 4,100 | 4,100 | 3,980 | 3,995 | 5,800 | 3,995 |
| 2021-04-05 | 4,170 | 4,170 | 4,100 | 4,125 | 2,800 | 4,125 |
| 2021-04-02 | 4,205 | 4,205 | 4,170 | 4,170 | 1,300 | 4,170 |
| 2021-04-01 | 4,240 | 4,290 | 4,205 | 4,205 | 4,000 | 4,205 |
| 2021-03-31 | 4,355 | 4,355 | 4,215 | 4,215 | 3,400 | 4,215 |
| 2021-03-30 | 4,405 | 4,430 | 4,340 | 4,385 | 7,600 | 4,385 |
| 2021-03-29 | 4,475 | 4,535 | 4,455 | 4,515 | 10,500 | 4,515 |
| 2021-03-26 | 4,425 | 4,490 | 4,425 | 4,460 | 7,900 | 4,460 |
| 2021-03-25 | 4,435 | 4,465 | 4,430 | 4,445 | 4,600 | 4,445 |
| 2021-03-24 | 4,485 | 4,485 | 4,445 | 4,460 | 2,500 | 4,460 |
| 2021-03-23 | 4,500 | 4,515 | 4,460 | 4,490 | 3,200 | 4,490 |
| 2021-03-22 | 4,450 | 4,545 | 4,450 | 4,545 | 12,300 | 4,545 |
| 2021-03-19 | 4,385 | 4,450 | 4,385 | 4,450 | 5,800 | 4,450 |
| 2021-03-18 | 4,435 | 4,445 | 4,400 | 4,445 | 4,300 | 4,445 |
| 2021-03-17 | 4,395 | 4,430 | 4,395 | 4,430 | 2,900 | 4,430 |
| 2021-03-16 | 4,440 | 4,440 | 4,375 | 4,395 | 4,300 | 4,395 |
| 2021-03-15 | 4,440 | 4,440 | 4,390 | 4,440 | 5,100 | 4,440 |
| 2021-03-12 | 4,300 | 4,300 | 4,275 | 4,300 | 5,600 | 4,300 |
| 2021-03-11 | 4,245 | 4,290 | 4,225 | 4,290 | 4,200 | 4,290 |
| 2021-03-10 | 4,235 | 4,245 | 4,215 | 4,245 | 2,700 | 4,245 |
| 2021-03-09 | 4,240 | 4,240 | 4,205 | 4,235 | 2,600 | 4,235 |
| 2021-03-08 | 4,150 | 4,245 | 4,150 | 4,200 | 4,500 | 4,200 |
| 2021-03-05 | 4,140 | 4,170 | 4,100 | 4,170 | 3,200 | 4,170 |
| 2021-03-04 | 4,145 | 4,150 | 4,105 | 4,150 | 1,900 | 4,150 |
| 2021-03-03 | 4,055 | 4,125 | 4,055 | 4,125 | 1,400 | 4,125 |
| 2021-03-02 | 4,150 | 4,150 | 4,050 | 4,110 | 4,600 | 4,110 |
| 2021-03-01 | 4,165 | 4,165 | 4,125 | 4,135 | 5,000 | 4,135 |
| 2021-02-26 | 4,160 | 4,160 | 4,095 | 4,095 | 7,500 | 4,095 |
| 2021-02-25 | 4,065 | 4,135 | 4,000 | 4,090 | 6,900 | 4,090 |
| 2021-02-24 | 4,095 | 4,110 | 4,065 | 4,065 | 1,500 | 4,065 |
| 2021-02-22 | 4,105 | 4,105 | 4,095 | 4,095 | 1,100 | 4,095 |
| 2021-02-19 | 4,105 | 4,125 | 4,090 | 4,090 | 1,900 | 4,090 |
| 2021-02-18 | 4,135 | 4,135 | 4,105 | 4,105 | 900 | 4,105 |
| 2021-02-17 | 4,105 | 4,135 | 4,105 | 4,115 | 1,200 | 4,115 |
| 2021-02-16 | 4,145 | 4,145 | 4,095 | 4,110 | 1,900 | 4,110 |
| 2021-02-15 | 4,115 | 4,140 | 4,110 | 4,140 | 2,200 | 4,140 |
| 2021-02-12 | 4,080 | 4,145 | 4,050 | 4,145 | 2,400 | 4,145 |
| 2021-02-10 | 4,080 | 4,100 | 4,070 | 4,080 | 4,200 | 4,080 |
| 2021-02-09 | 4,040 | 4,070 | 4,025 | 4,070 | 3,100 | 4,070 |
| 2021-02-08 | 4,020 | 4,100 | 4,020 | 4,060 | 6,300 | 4,060 |
| 2021-02-05 | 3,990 | 4,005 | 3,985 | 4,005 | 2,700 | 4,005 |
| 2021-02-04 | 3,990 | 3,995 | 3,990 | 3,990 | 800 | 3,990 |
| 2021-02-03 | 4,005 | 4,010 | 3,990 | 3,990 | 2,100 | 3,990 |
| 2021-02-02 | 4,005 | 4,005 | 3,995 | 4,000 | 1,400 | 4,000 |
| 2021-02-01 | 4,045 | 4,045 | 4,000 | 4,000 | 2,100 | 4,000 |
| 2021-01-29 | 3,995 | 3,995 | 3,985 | 3,990 | 1,600 | 3,990 |
| 2021-01-28 | 3,990 | 4,050 | 3,965 | 4,050 | 6,600 | 4,050 |
| 2021-01-27 | 3,990 | 4,000 | 3,975 | 3,980 | 2,000 | 3,980 |
| 2021-01-26 | 3,985 | 4,010 | 3,985 | 4,010 | 3,100 | 4,010 |
| 2021-01-25 | 3,980 | 3,980 | 3,960 | 3,975 | 700 | 3,975 |
| 2021-01-22 | 3,975 | 3,980 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2021-01-21 | 3,965 | 3,995 | 3,965 | 3,975 | 1,800 | 3,975 |
| 2021-01-20 | 3,995 | 3,995 | 3,970 | 3,970 | 1,300 | 3,970 |
| 2021-01-19 | 3,990 | 3,995 | 3,990 | 3,995 | 1,300 | 3,995 |
| 2021-01-18 | 4,010 | 4,010 | 3,970 | 3,970 | 1,400 | 3,970 |
| 2021-01-15 | 3,990 | 3,990 | 3,960 | 3,960 | 1,300 | 3,960 |
| 2021-01-14 | 3,995 | 4,000 | 3,975 | 3,990 | 2,300 | 3,990 |
| 2021-01-13 | 4,000 | 4,000 | 3,970 | 3,995 | 1,400 | 3,995 |
| 2021-01-12 | 3,965 | 3,980 | 3,950 | 3,980 | 1,900 | 3,980 |
| 2021-01-08 | 3,955 | 3,965 | 3,945 | 3,965 | 1,600 | 3,965 |
| 2021-01-07 | 3,910 | 3,935 | 3,910 | 3,935 | 1,200 | 3,935 |
| 2021-01-06 | 3,945 | 3,945 | 3,900 | 3,910 | 900 | 3,910 |
| 2021-01-05 | 3,960 | 3,965 | 3,900 | 3,900 | 1,500 | 3,900 |
| 2021-01-04 | 3,980 | 3,980 | 3,925 | 3,925 | 1,300 | 3,925 |
分割・併合履歴 ： なし
