2612 かどや製油(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,026	2,030	2,024	2,030	1,600	2,030
2012-12-27	2,021	2,030	2,015	2,024	2,900	2,024
2012-12-26	2,016	2,022	2,016	2,020	4,900	2,020
2012-12-25	2,010	2,020	2,010	2,015	3,200	2,015
2012-12-21	2,010	2,010	2,008	2,009	1,000	2,009
2012-12-20	2,010	2,012	2,009	2,010	1,700	2,010
2012-12-19	2,007	2,010	2,003	2,010	2,300	2,010
2012-12-18	2,010	2,011	2,000	2,007	2,800	2,007
2012-12-17	2,000	2,009	2,000	2,009	2,100	2,009
2012-12-14	2,000	2,006	1,998	2,004	3,400	2,004
2012-12-13	2,000	2,007	1,999	2,006	1,200	2,006
2012-12-12	2,006	2,007	2,000	2,001	2,100	2,001
2012-12-11	2,005	2,008	2,002	2,002	1,300	2,002
2012-12-10	2,003	2,005	2,000	2,005	1,300	2,005
2012-12-07	1,999	2,003	1,998	1,999	3,000	1,999
2012-12-06	1,999	1,999	1,985	1,999	3,300	1,999
2012-12-05	1,989	1,998	1,986	1,998	3,000	1,998
2012-12-04	1,998	1,998	1,991	1,991	2,700	1,991
2012-12-03	1,989	1,994	1,988	1,994	2,400	1,994
2012-11-30	1,984	1,989	1,983	1,988	3,400	1,988
2012-11-29	1,979	1,980	1,975	1,979	1,500	1,979
2012-11-28	1,975	1,979	1,972	1,972	900	1,972
2012-11-27	1,977	1,977	1,970	1,975	1,500	1,975
2012-11-26	1,980	1,980	1,969	1,975	4,500	1,975
2012-11-22	1,972	1,978	1,972	1,978	1,900	1,978
2012-11-21	1,975	1,975	1,972	1,975	1,000	1,975
2012-11-20	1,970	1,978	1,969	1,978	2,600	1,978
2012-11-19	1,978	1,978	1,972	1,978	1,900	1,978
2012-11-16	1,978	1,978	1,968	1,978	1,800	1,978
2012-11-15	1,970	1,978	1,970	1,978	600	1,978
2012-11-14	1,979	1,979	1,968	1,969	800	1,969
2012-11-13	1,976	1,976	1,969	1,969	3,500	1,969
2012-11-12	1,980	1,985	1,976	1,980	900	1,980
2012-11-09	1,977	1,985	1,977	1,980	1,000	1,980
2012-11-08	1,976	1,986	1,976	1,977	700	1,977
2012-11-07	1,986	1,986	1,978	1,978	1,600	1,978
2012-11-06	1,988	1,988	1,984	1,984	1,000	1,984
2012-11-05	1,987	1,987	1,985	1,987	400	1,987
2012-11-02	1,978	1,987	1,978	1,980	2,500	1,980
2012-11-01	1,975	1,975	1,970	1,975	700	1,975
2012-10-31	1,968	1,970	1,965	1,970	300	1,970
2012-10-30	1,979	1,979	1,965	1,965	2,100	1,965
2012-10-29	1,980	1,980	1,974	1,974	2,000	1,974
2012-10-26	1,978	1,988	1,976	1,980	1,800	1,980
2012-10-25	1,979	1,979	1,960	1,978	1,700	1,978
2012-10-24	1,970	1,974	1,970	1,974	500	1,974
2012-10-23	1,965	1,969	1,962	1,969	700	1,969
2012-10-22	1,965	1,965	1,965	1,965	400	1,965
2012-10-19	1,969	1,970	1,958	1,965	1,900	1,965
2012-10-18	1,965	1,968	1,960	1,966	1,700	1,966
2012-10-17	1,965	1,965	1,954	1,965	900	1,965
2012-10-16	1,961	1,965	1,955	1,965	2,000	1,965
2012-10-15	1,961	1,961	1,960	1,961	1,500	1,961
2012-10-12	1,959	1,960	1,959	1,959	1,800	1,959
2012-10-11	1,963	1,963	1,959	1,959	2,100	1,959
2012-10-10	1,962	1,963	1,961	1,963	400	1,963
2012-10-09	1,968	1,969	1,967	1,967	700	1,967
2012-10-05	1,970	1,970	1,960	1,969	900	1,969
2012-10-04	1,965	1,975	1,954	1,954	7,200	1,954
2012-10-03	1,973	1,976	1,967	1,967	800	1,967
2012-10-02	1,986	1,986	1,965	1,965	3,100	1,965
2012-10-01	1,985	1,985	1,980	1,984	1,500	1,984
2012-09-28	1,964	1,979	1,964	1,977	1,600	1,977
2012-09-27	1,967	1,974	1,961	1,965	4,100	1,965
2012-09-26	1,970	1,970	1,967	1,967	1,600	1,967
2012-09-25	1,966	1,970	1,966	1,970	1,200	1,970
2012-09-24	1,967	1,967	1,963	1,965	1,400	1,965
2012-09-21	1,973	1,979	1,965	1,965	3,300	1,965
2012-09-20	1,973	1,974	1,970	1,973	1,100	1,973
2012-09-19	1,973	1,983	1,973	1,981	600	1,981
2012-09-18	1,980	1,984	1,970	1,984	2,100	1,984
2012-09-14	1,990	1,990	1,971	1,987	1,500	1,987
2012-09-13	1,991	1,991	1,990	1,990	1,600	1,990
2012-09-12	1,960	1,992	1,960	1,992	2,600	1,992
2012-09-11	1,960	1,960	1,960	1,960	1,100	1,960
2012-09-10	1,960	1,970	1,960	1,970	1,200	1,970
2012-09-07	1,962	1,963	1,957	1,960	3,000	1,960
2012-09-06	1,959	1,963	1,958	1,962	2,100	1,962
2012-09-05	1,965	1,965	1,958	1,963	1,000	1,963
2012-09-04	1,969	1,969	1,958	1,965	2,900	1,965
2012-09-03	1,977	1,978	1,967	1,970	4,400	1,970
2012-08-31	1,989	1,989	1,976	1,976	4,100	1,976
2012-08-30	1,991	1,993	1,980	1,980	3,700	1,980
2012-08-29	1,969	1,990	1,969	1,990	4,100	1,990
2012-08-28	1,995	1,996	1,958	1,962	16,000	1,962
2012-08-27	1,995	1,997	1,991	1,995	5,900	1,995
2012-08-24	1,991	1,996	1,990	1,995	8,300	1,995
2012-08-23	1,991	1,994	1,988	1,993	30,600	1,993
2012-08-22	2,063	2,092	2,050	2,050	2,000	2,050
2012-08-21	2,070	2,070	2,055	2,070	1,600	2,070
2012-08-20	2,081	2,082	2,080	2,082	1,400	2,082
2012-08-17	2,090	2,094	2,080	2,094	2,000	2,094
2012-08-16	2,085	2,099	2,085	2,085	600	2,085
2012-08-15	2,085	2,085	2,085	2,085	300	2,085
2012-08-14	2,109	2,109	2,070	2,080	2,900	2,080
2012-08-13	2,089	2,099	2,072	2,078	900	2,078
2012-08-10	2,082	2,100	2,082	2,085	600	2,085
2012-08-09	2,082	2,130	2,082	2,090	800	2,090
2012-08-08	2,061	2,140	2,061	2,120	4,500	2,120
2012-08-07	2,125	2,129	2,125	2,129	600	2,129
2012-08-06	2,122	2,129	2,079	2,129	1,000	2,129
2012-08-03	2,100	2,111	2,060	2,111	800	2,111
2012-08-02	2,130	2,130	2,100	2,125	500	2,125
2012-08-01	2,129	2,130	2,110	2,120	1,300	2,120
2012-07-31	2,090	2,120	2,090	2,120	400	2,120
2012-07-30	2,140	2,140	2,090	2,140	2,100	2,140
2012-07-27	2,110	2,140	2,090	2,090	3,000	2,090
2012-07-26	2,116	2,116	2,052	2,106	3,900	2,106
2012-07-25	2,080	2,084	2,060	2,066	1,300	2,066
2012-07-24	2,065	2,080	2,030	2,080	2,500	2,080
2012-07-23	2,068	2,080	2,031	2,070	4,000	2,070
2012-07-20	2,020	2,020	2,018	2,018	300	2,018
2012-07-19	2,029	2,029	2,015	2,020	500	2,020
2012-07-18	2,020	2,020	2,020	2,020	300	2,020
2012-07-17	2,010	2,050	2,010	2,016	900	2,016
2012-07-13	2,000	2,005	2,000	2,005	500	2,005
2012-07-12	2,010	2,010	1,999	1,999	600	1,999
2012-07-11	2,000	2,010	1,998	2,010	800	2,010
2012-07-10	2,022	2,022	2,022	2,022	200	2,022
2012-07-09	2,100	2,100	2,011	2,022	2,100	2,022
2012-07-06	2,019	2,025	2,005	2,025	700	2,025
2012-07-05	1,995	2,029	1,990	2,025	2,000	2,025
2012-07-04	2,040	2,070	2,030	2,030	600	2,030
2012-07-03	2,080	2,080	2,050	2,050	800	2,050
2012-07-02	2,149	2,149	2,014	2,030	2,600	2,030
2012-06-29	1,990	2,006	1,990	2,000	1,800	2,000
2012-06-28	1,990	1,990	1,990	1,990	200	1,990
2012-06-27	1,984	1,984	1,984	1,984	100	1,984
2012-06-26	1,990	1,998	1,985	1,985	800	1,985
2012-06-25	1,995	1,996	1,985	1,985	500	1,985
2012-06-22	1,995	1,995	1,985	1,985	300	1,985
2012-06-21	1,974	1,995	1,974	1,982	800	1,982
2012-06-20	1,972	1,995	1,972	1,995	800	1,995
2012-06-19	1,995	1,995	1,995	1,995	200	1,995
2012-06-18	1,986	1,992	1,985	1,985	700	1,985
2012-06-15	1,971	1,973	1,970	1,970	400	1,970
2012-06-14	1,991	1,991	1,991	1,991	200	1,991
2012-06-13	1,991	1,991	1,991	1,991	100	1,991
2012-06-12	1,980	1,980	1,974	1,980	400	1,980
2012-06-11	1,970	1,980	1,970	1,980	200	1,980
2012-06-08	1,985	1,985	1,970	1,970	300	1,970
2012-06-06	1,980	1,980	1,980	1,980	100	1,980
2012-06-05	1,943	1,970	1,943	1,970	800	1,970
2012-06-04	1,979	1,979	1,943	1,943	2,500	1,943
2012-06-01	1,980	1,980	1,966	1,966	300	1,966
2012-05-31	1,960	1,975	1,960	1,975	900	1,975
2012-05-30	1,980	1,980	1,970	1,970	1,100	1,970
2012-05-29	1,962	1,964	1,950	1,964	1,100	1,964
2012-05-28	1,990	1,990	1,961	1,970	700	1,970
2012-05-25	1,965	1,980	1,952	1,980	1,600	1,980
2012-05-24	1,986	1,986	1,986	1,986	500	1,986
2012-05-23	1,975	1,985	1,975	1,985	400	1,985
2012-05-22	1,980	1,980	1,960	1,970	1,100	1,970
2012-05-21	1,980	1,980	1,980	1,980	500	1,980
2012-05-18	1,975	1,975	1,961	1,975	1,400	1,975
2012-05-17	1,977	1,977	1,975	1,975	900	1,975
2012-05-16	1,980	1,982	1,976	1,976	1,500	1,976
2012-05-15	1,985	1,985	1,981	1,981	800	1,981
2012-05-14	1,983	1,983	1,983	1,983	200	1,983
2012-05-11	1,998	1,998	1,983	1,983	900	1,983
2012-05-10	1,988	1,988	1,985	1,985	400	1,985
2012-05-09	2,018	2,018	1,981	1,995	1,000	1,995
2012-05-08	2,010	2,010	1,996	1,996	600	1,996
2012-05-07	1,990	1,990	1,982	1,985	900	1,985
2012-05-02	1,995	1,995	1,995	1,995	100	1,995
2012-05-01	1,996	2,014	1,993	1,993	300	1,993
2012-04-27	1,990	1,990	1,990	1,990	100	1,990
2012-04-26	1,990	1,990	1,989	1,989	300	1,989
2012-04-25	1,998	1,998	1,998	1,998	100	1,998
2012-04-24	1,988	1,995	1,988	1,990	300	1,990
2012-04-23	1,987	2,027	1,987	2,027	300	2,027
2012-04-20	1,990	1,990	1,982	1,982	200	1,982
2012-04-19	1,996	1,996	1,996	1,996	100	1,996
2012-04-18	1,995	1,998	1,988	1,990	1,100	1,990
2012-04-17	1,997	1,997	1,997	1,997	100	1,997
2012-04-16	2,000	2,000	1,996	1,996	700	1,996
2012-04-12	2,000	2,000	2,000	2,000	400	2,000
2012-04-11	1,990	1,990	1,990	1,990	100	1,990
2012-04-10	1,990	1,990	1,990	1,990	200	1,990
2012-04-09	1,985	1,985	1,985	1,985	100	1,985
2012-04-06	1,998	2,000	1,990	1,990	600	1,990
2012-04-05	2,049	2,049	1,996	1,996	600	1,996
2012-04-04	2,041	2,041	2,030	2,030	400	2,030
2012-04-03	2,050	2,050	2,050	2,050	200	2,050
2012-04-02	2,100	2,100	2,100	2,100	100	2,100
2012-03-30	2,060	2,080	2,045	2,045	600	2,045
2012-03-29	2,045	2,045	2,012	2,045	400	2,045

分割・併合履歴：なし