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
2022-05-133,5553,5753,5403,5453,3003,545
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