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
2021-04-164,0654,0854,0654,0656004,065
2021-04-154,0504,0654,0404,0656004,065
2021-04-144,0454,0654,0304,0556004,055
2021-04-134,0504,0504,0204,0301,0004,030
2021-04-124,0404,0404,0154,0158004,015
2021-04-094,0054,0604,0054,0401,8004,040
2021-04-084,0754,0754,0004,0053,9004,005
2021-04-074,0004,0804,0004,0653,8004,065
2021-04-064,1004,1003,9803,9955,8003,995
2021-04-054,1704,1704,1004,1252,8004,125
2021-04-024,2054,2054,1704,1701,3004,170
2021-04-014,2404,2904,2054,2054,0004,205
2021-03-314,3554,3554,2154,2153,4004,215
2021-03-304,4054,4304,3404,3857,6004,385
2021-03-294,4754,5354,4554,51510,5004,515
2021-03-264,4254,4904,4254,4607,9004,460
2021-03-254,4354,4654,4304,4454,6004,445
2021-03-244,4854,4854,4454,4602,5004,460
2021-03-234,5004,5154,4604,4903,2004,490
2021-03-224,4504,5454,4504,54512,3004,545
2021-03-194,3854,4504,3854,4505,8004,450
2021-03-184,4354,4454,4004,4454,3004,445
2021-03-174,3954,4304,3954,4302,9004,430
2021-03-164,4404,4404,3754,3954,3004,395
2021-03-154,4404,4404,3904,4405,1004,440
2021-03-124,3004,3004,2754,3005,6004,300
2021-03-114,2454,2904,2254,2904,2004,290
2021-03-104,2354,2454,2154,2452,7004,245
2021-03-094,2404,2404,2054,2352,6004,235
2021-03-084,1504,2454,1504,2004,5004,200
2021-03-054,1404,1704,1004,1703,2004,170
2021-03-044,1454,1504,1054,1501,9004,150
2021-03-034,0554,1254,0554,1251,4004,125
2021-03-024,1504,1504,0504,1104,6004,110
2021-03-014,1654,1654,1254,1355,0004,135
2021-02-264,1604,1604,0954,0957,5004,095
2021-02-254,0654,1354,0004,0906,9004,090
2021-02-244,0954,1104,0654,0651,5004,065
2021-02-224,1054,1054,0954,0951,1004,095
2021-02-194,1054,1254,0904,0901,9004,090
2021-02-184,1354,1354,1054,1059004,105
2021-02-174,1054,1354,1054,1151,2004,115
2021-02-164,1454,1454,0954,1101,9004,110
2021-02-154,1154,1404,1104,1402,2004,140
2021-02-124,0804,1454,0504,1452,4004,145
2021-02-104,0804,1004,0704,0804,2004,080
2021-02-094,0404,0704,0254,0703,1004,070
2021-02-084,0204,1004,0204,0606,3004,060
2021-02-053,9904,0053,9854,0052,7004,005
2021-02-043,9903,9953,9903,9908003,990
2021-02-034,0054,0103,9903,9902,1003,990
2021-02-024,0054,0053,9954,0001,4004,000
2021-02-014,0454,0454,0004,0002,1004,000
2021-01-293,9953,9953,9853,9901,6003,990
2021-01-283,9904,0503,9654,0506,6004,050
2021-01-273,9904,0003,9753,9802,0003,980
2021-01-263,9854,0103,9854,0103,1004,010
2021-01-253,9803,9803,9603,9757003,975
2021-01-223,9753,9803,9603,9601,0003,960
2021-01-213,9653,9953,9653,9751,8003,975
2021-01-203,9953,9953,9703,9701,3003,970
2021-01-193,9903,9953,9903,9951,3003,995
2021-01-184,0104,0103,9703,9701,4003,970
2021-01-153,9903,9903,9603,9601,3003,960
2021-01-143,9954,0003,9753,9902,3003,990
2021-01-134,0004,0003,9703,9951,4003,995
2021-01-123,9653,9803,9503,9801,9003,980
2021-01-083,9553,9653,9453,9651,6003,965
2021-01-073,9103,9353,9103,9351,2003,935
2021-01-063,9453,9453,9003,9109003,910
2021-01-053,9603,9653,9003,9001,5003,900
2021-01-043,9803,9803,9253,9251,3003,925

分割・併合履歴 : なし