2612 かどや製油(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,695	2,699	2,671	2,691	4,600	2,691
2013-12-27	2,655	2,680	2,630	2,660	7,300	2,660
2013-12-26	2,615	2,655	2,615	2,655	3,000	2,655
2013-12-25	2,575	2,605	2,575	2,595	18,000	2,595
2013-12-24	2,651	2,651	2,625	2,625	9,700	2,625
2013-12-20	2,662	2,670	2,646	2,649	13,800	2,649
2013-12-19	2,670	2,675	2,652	2,662	7,200	2,662
2013-12-18	2,679	2,679	2,651	2,672	4,500	2,672
2013-12-17	2,669	2,680	2,660	2,671	3,700	2,671
2013-12-16	2,666	2,680	2,665	2,668	2,500	2,668
2013-12-13	2,683	2,684	2,665	2,674	10,300	2,674
2013-12-12	2,695	2,695	2,687	2,687	1,400	2,687
2013-12-11	2,685	2,700	2,683	2,694	1,400	2,694
2013-12-10	2,687	2,700	2,687	2,700	3,000	2,700
2013-12-09	2,685	2,699	2,685	2,687	1,500	2,687
2013-12-06	2,690	2,690	2,680	2,688	3,600	2,688
2013-12-05	2,682	2,692	2,682	2,686	1,200	2,686
2013-12-04	2,680	2,688	2,678	2,682	3,600	2,682
2013-12-03	2,710	2,710	2,678	2,685	2,800	2,685
2013-12-02	2,708	2,709	2,650	2,671	12,200	2,671
2013-11-29	2,705	2,719	2,697	2,700	3,900	2,700
2013-11-28	2,724	2,725	2,700	2,719	6,400	2,719
2013-11-27	2,725	2,725	2,721	2,724	1,600	2,724
2013-11-26	2,740	2,749	2,725	2,737	2,900	2,737
2013-11-25	2,730	2,739	2,718	2,739	3,300	2,739
2013-11-22	2,737	2,737	2,710	2,730	4,300	2,730
2013-11-21	2,730	2,730	2,712	2,730	3,400	2,730
2013-11-20	2,715	2,730	2,713	2,730	1,600	2,730
2013-11-19	2,720	2,730	2,715	2,728	3,100	2,728
2013-11-18	2,720	2,720	2,710	2,716	2,000	2,716
2013-11-15	2,700	2,720	2,697	2,720	2,600	2,720
2013-11-14	2,699	2,709	2,699	2,700	1,400	2,700
2013-11-13	2,720	2,720	2,670	2,689	1,700	2,689
2013-11-12	2,681	2,712	2,681	2,708	3,600	2,708
2013-11-11	2,687	2,687	2,650	2,665	2,600	2,665
2013-11-08	2,677	2,688	2,650	2,651	3,800	2,651
2013-11-07	2,690	2,690	2,677	2,677	1,000	2,677
2013-11-06	2,671	2,690	2,671	2,686	2,500	2,686
2013-11-05	2,693	2,693	2,651	2,684	2,600	2,684
2013-11-01	2,678	2,688	2,670	2,670	3,800	2,670
2013-10-31	2,678	2,710	2,677	2,677	10,300	2,677
2013-10-30	2,750	2,788	2,678	2,678	15,900	2,678
2013-10-29	2,744	2,749	2,721	2,742	1,300	2,742
2013-10-28	2,725	2,745	2,715	2,740	3,400	2,740
2013-10-25	2,720	2,750	2,720	2,738	3,800	2,738
2013-10-24	2,725	2,749	2,619	2,729	9,600	2,729
2013-10-23	2,736	2,740	2,721	2,729	1,800	2,729
2013-10-22	2,730	2,748	2,718	2,738	2,200	2,738
2013-10-21	2,718	2,744	2,718	2,744	2,500	2,744
2013-10-18	2,735	2,735	2,717	2,730	1,200	2,730
2013-10-17	2,737	2,737	2,720	2,725	700	2,725
2013-10-16	2,721	2,749	2,712	2,721	1,200	2,721
2013-10-15	2,710	2,747	2,709	2,722	3,800	2,722
2013-10-11	2,740	2,746	2,713	2,724	1,900	2,724
2013-10-10	2,723	2,738	2,706	2,712	2,800	2,712
2013-10-09	2,730	2,730	2,702	2,724	2,100	2,724
2013-10-08	2,729	2,734	2,697	2,701	2,300	2,701
2013-10-07	2,710	2,735	2,710	2,729	5,300	2,729
2013-10-04	2,735	2,758	2,700	2,705	3,600	2,705
2013-10-03	2,710	2,735	2,700	2,728	5,000	2,728
2013-10-02	2,725	2,725	2,700	2,710	2,300	2,710
2013-10-01	2,691	2,719	2,691	2,703	2,300	2,703
2013-09-30	2,720	2,720	2,692	2,692	2,100	2,692
2013-09-27	2,696	2,716	2,684	2,699	2,300	2,699
2013-09-26	2,681	2,720	2,680	2,696	4,700	2,696
2013-09-25	2,691	2,700	2,690	2,698	3,800	2,698
2013-09-24	2,700	2,700	2,691	2,699	1,600	2,699
2013-09-20	2,700	2,700	2,686	2,695	3,500	2,695
2013-09-19	2,690	2,700	2,681	2,699	1,700	2,699
2013-09-18	2,700	2,700	2,683	2,690	1,800	2,690
2013-09-17	2,695	2,700	2,685	2,685	1,900	2,685
2013-09-13	2,694	2,694	2,680	2,685	3,800	2,685
2013-09-12	2,685	2,689	2,680	2,689	400	2,689
2013-09-11	2,675	2,685	2,671	2,685	1,700	2,685
2013-09-10	2,676	2,697	2,672	2,697	3,200	2,697
2013-09-09	2,680	2,700	2,676	2,679	3,800	2,679
2013-09-06	2,688	2,694	2,688	2,694	500	2,694
2013-09-05	2,694	2,694	2,694	2,694	400	2,694
2013-09-04	2,700	2,700	2,680	2,694	900	2,694
2013-09-03	2,700	2,700	2,681	2,700	1,300	2,700
2013-09-02	2,681	2,701	2,681	2,697	1,000	2,697
2013-08-30	2,695	2,696	2,670	2,681	3,000	2,681
2013-08-29	2,660	2,685	2,660	2,661	2,200	2,661
2013-08-28	2,695	2,696	2,693	2,695	400	2,695
2013-08-27	2,660	2,707	2,660	2,699	3,400	2,699
2013-08-26	2,671	2,698	2,671	2,698	600	2,698
2013-08-23	2,690	2,690	2,671	2,671	1,700	2,671
2013-08-22	2,680	2,692	2,680	2,681	600	2,681
2013-08-21	2,700	2,700	2,670	2,683	800	2,683
2013-08-20	2,670	2,695	2,660	2,678	1,700	2,678
2013-08-19	2,698	2,698	2,661	2,682	2,500	2,682
2013-08-16	2,700	2,700	2,665	2,699	3,500	2,699
2013-08-15	2,696	2,696	2,670	2,683	2,100	2,683
2013-08-14	2,712	2,712	2,668	2,676	2,900	2,676
2013-08-13	2,700	2,700	2,662	2,666	6,800	2,666
2013-08-12	2,700	2,701	2,700	2,701	1,900	2,701
2013-08-09	2,715	2,715	2,702	2,702	1,700	2,702
2013-08-08	2,715	2,715	2,701	2,713	4,900	2,713
2013-08-07	2,700	2,710	2,700	2,710	1,200	2,710
2013-08-06	2,715	2,715	2,700	2,710	4,100	2,710
2013-08-05	2,715	2,716	2,704	2,715	2,500	2,715
2013-08-02	2,714	2,750	2,713	2,721	4,200	2,721
2013-08-01	2,702	2,720	2,700	2,714	3,100	2,714
2013-07-31	2,701	2,710	2,701	2,702	2,300	2,702
2013-07-30	2,795	2,795	2,701	2,701	4,400	2,701
2013-07-29	2,756	2,756	2,750	2,750	2,500	2,750
2013-07-26	2,797	2,797	2,753	2,753	5,700	2,753
2013-07-25	2,770	2,790	2,769	2,778	2,300	2,778
2013-07-24	2,759	2,771	2,757	2,771	2,100	2,771
2013-07-23	2,765	2,770	2,750	2,759	2,900	2,759
2013-07-22	2,755	2,775	2,755	2,765	1,300	2,765
2013-07-19	2,751	2,770	2,740	2,755	4,300	2,755
2013-07-18	2,780	2,788	2,750	2,750	2,700	2,750
2013-07-17	2,765	2,765	2,749	2,752	1,900	2,752
2013-07-16	2,711	2,767	2,711	2,765	5,300	2,765
2013-07-12	2,720	2,728	2,710	2,710	6,100	2,710
2013-07-11	2,720	2,760	2,700	2,728	2,700	2,728
2013-07-10	2,727	2,727	2,705	2,720	2,300	2,720
2013-07-09	2,736	2,736	2,680	2,727	4,700	2,727
2013-07-08	2,743	2,770	2,730	2,736	3,200	2,736
2013-07-05	2,800	2,800	2,740	2,741	6,400	2,741
2013-07-04	2,770	2,790	2,770	2,771	2,600	2,771
2013-07-03	2,800	2,800	2,769	2,770	2,500	2,770
2013-07-02	2,751	2,764	2,751	2,752	1,500	2,752
2013-07-01	2,770	2,775	2,749	2,749	4,100	2,749
2013-06-28	2,760	2,765	2,751	2,756	4,800	2,756
2013-06-27	2,741	2,775	2,730	2,740	3,900	2,740
2013-06-26	2,830	2,830	2,741	2,741	1,700	2,741
2013-06-25	2,750	2,830	2,723	2,752	4,800	2,752
2013-06-24	2,729	2,749	2,726	2,749	900	2,749
2013-06-21	2,700	2,721	2,683	2,716	2,500	2,716
2013-06-20	2,763	2,763	2,715	2,726	1,400	2,726
2013-06-19	2,773	2,785	2,713	2,713	800	2,713
2013-06-18	2,737	2,737	2,712	2,712	900	2,712
2013-06-17	2,637	2,687	2,637	2,687	2,000	2,687
2013-06-14	2,800	2,800	2,637	2,637	6,400	2,637
2013-06-13	2,767	2,767	2,650	2,650	4,100	2,650
2013-06-12	2,655	2,769	2,655	2,767	1,900	2,767
2013-06-11	2,679	2,769	2,679	2,730	3,900	2,730
2013-06-10	2,625	2,737	2,625	2,729	7,500	2,729
2013-06-07	2,650	2,650	2,502	2,577	15,300	2,577
2013-06-06	2,762	2,800	2,649	2,657	21,700	2,657
2013-06-05	2,972	2,974	2,850	2,862	13,900	2,862
2013-06-04	3,005	3,045	2,860	2,952	14,800	2,952
2013-06-03	3,050	3,100	3,000	3,075	13,500	3,075
2013-05-31	3,055	3,205	2,997	3,200	74,600	3,200
2013-05-30	2,966	3,325	2,923	3,160	153,600	3,160
2013-05-29	3,130	3,130	2,980	2,992	40,700	2,992
2013-05-28	3,040	3,140	3,040	3,125	29,900	3,125
2013-05-27	2,986	3,040	2,952	3,030	11,500	3,030
2013-05-24	2,991	3,025	2,930	2,990	16,100	2,990
2013-05-23	3,015	3,100	2,990	2,990	28,600	2,990
2013-05-22	3,025	3,040	3,005	3,030	7,300	3,030
2013-05-21	3,000	3,030	3,000	3,010	5,600	3,010
2013-05-20	3,000	3,035	3,000	3,030	8,700	3,030
2013-05-17	2,930	3,000	2,922	3,000	10,600	3,000
2013-05-16	2,990	2,999	2,886	2,895	16,400	2,895
2013-05-15	3,020	3,060	2,990	3,015	20,700	3,015
2013-05-14	3,110	3,170	2,975	3,110	21,800	3,110
2013-05-13	3,210	3,210	3,110	3,170	11,300	3,170
2013-05-10	3,250	3,255	3,145	3,190	15,400	3,190
2013-05-09	3,100	3,280	3,100	3,280	35,300	3,280
2013-05-08	3,080	3,090	3,060	3,090	5,100	3,090
2013-05-07	3,060	3,080	3,005	3,080	13,300	3,080
2013-05-02	3,020	3,075	2,911	3,000	15,400	3,000
2013-05-01	2,929	3,075	2,899	3,075	20,400	3,075
2013-04-30	2,800	2,930	2,790	2,930	12,600	2,930
2013-04-26	2,849	2,849	2,775	2,796	11,300	2,796
2013-04-25	2,800	2,850	2,759	2,850	19,600	2,850
2013-04-24	2,659	2,700	2,649	2,700	14,900	2,700
2013-04-23	2,635	2,664	2,635	2,642	4,200	2,642
2013-04-22	2,664	2,674	2,631	2,655	12,800	2,655
2013-04-19	2,640	2,650	2,635	2,648	7,500	2,648
2013-04-18	2,600	2,644	2,599	2,625	19,900	2,625
2013-04-17	2,568	2,598	2,565	2,579	14,300	2,579
2013-04-16	2,535	2,550	2,535	2,540	2,000	2,540
2013-04-15	2,539	2,552	2,539	2,551	9,000	2,551
2013-04-12	2,554	2,554	2,508	2,539	4,900	2,539
2013-04-11	2,577	2,577	2,500	2,544	9,400	2,544
2013-04-10	2,560	2,580	2,559	2,580	5,200	2,580
2013-04-09	2,573	2,573	2,559	2,573	5,400	2,573
2013-04-08	2,545	2,573	2,545	2,562	7,700	2,562
2013-04-05	2,535	2,557	2,535	2,557	10,000	2,557
2013-04-04	2,510	2,537	2,510	2,530	5,400	2,530
2013-04-03	2,500	2,519	2,500	2,510	5,600	2,510
2013-04-02	2,530	2,544	2,471	2,501	11,800	2,501
2013-04-01	2,592	2,592	2,520	2,520	11,700	2,520
2013-03-29	2,609	2,609	2,573	2,601	11,400	2,601
2013-03-28	2,596	2,609	2,578	2,609	15,500	2,609
2013-03-27	2,606	2,616	2,546	2,596	72,400	2,596
2013-03-26	2,520	2,520	2,460	2,471	31,400	2,471
2013-03-25	2,550	2,574	2,525	2,552	19,500	2,552
2013-03-22	2,600	2,621	2,590	2,610	24,100	2,610
2013-03-21	2,543	2,579	2,542	2,579	8,100	2,579
2013-03-19	2,519	2,540	2,516	2,540	8,700	2,540
2013-03-18	2,498	2,515	2,475	2,515	12,500	2,515
2013-03-15	2,470	2,479	2,450	2,470	4,700	2,470
2013-03-14	2,499	2,500	2,451	2,460	8,400	2,460
2013-03-13	2,499	2,499	2,455	2,497	9,500	2,497
2013-03-12	2,515	2,525	2,455	2,495	7,000	2,495
2013-03-11	2,422	2,515	2,421	2,514	10,200	2,514
2013-03-08	2,401	2,411	2,401	2,410	1,800	2,410
2013-03-07	2,398	2,405	2,390	2,399	7,300	2,399
2013-03-06	2,350	2,399	2,333	2,398	7,900	2,398
2013-03-05	2,300	2,319	2,300	2,319	4,900	2,319
2013-03-04	2,297	2,300	2,285	2,300	4,300	2,300
2013-03-01	2,268	2,296	2,268	2,270	1,300	2,270
2013-02-28	2,287	2,295	2,275	2,275	4,400	2,275
2013-02-27	2,267	2,276	2,250	2,276	4,800	2,276
2013-02-26	2,235	2,250	2,234	2,250	5,900	2,250
2013-02-25	2,226	2,235	2,226	2,235	2,800	2,235
2013-02-22	2,231	2,231	2,222	2,231	1,100	2,231
2013-02-21	2,227	2,231	2,222	2,231	1,600	2,231
2013-02-20	2,217	2,232	2,217	2,227	1,900	2,227
2013-02-19	2,243	2,243	2,212	2,216	2,100	2,216
2013-02-18	2,220	2,260	2,201	2,236	4,300	2,236
2013-02-15	2,230	2,231	2,215	2,222	2,300	2,222
2013-02-14	2,231	2,233	2,220	2,231	3,900	2,231
2013-02-13	2,232	2,235	2,225	2,231	3,100	2,231
2013-02-12	2,230	2,280	2,227	2,240	5,400	2,240
2013-02-08	2,236	2,240	2,230	2,230	1,900	2,230
2013-02-07	2,255	2,255	2,215	2,240	3,600	2,240
2013-02-06	2,250	2,274	2,250	2,274	2,900	2,274
2013-02-05	2,314	2,314	2,200	2,250	10,200	2,250
2013-02-04	2,246	2,250	2,223	2,250	3,700	2,250
2013-02-01	2,215	2,221	2,210	2,221	2,700	2,221
2013-01-31	2,200	2,211	2,195	2,211	2,800	2,211
2013-01-30	2,187	2,188	2,176	2,188	1,800	2,188
2013-01-29	2,175	2,179	2,150	2,176	1,800	2,176
2013-01-28	2,170	2,179	2,170	2,175	2,300	2,175
2013-01-25	2,180	2,180	2,150	2,169	2,900	2,169
2013-01-24	2,171	2,202	2,145	2,180	3,100	2,180
2013-01-23	2,117	2,295	2,117	2,170	10,900	2,170
2013-01-22	2,105	2,148	2,105	2,145	6,200	2,145
2013-01-21	2,101	2,105	2,096	2,105	3,000	2,105
2013-01-18	2,091	2,100	2,091	2,100	3,100	2,100
2013-01-17	2,095	2,100	2,081	2,100	4,100	2,100
2013-01-16	2,092	2,099	2,086	2,095	2,600	2,095
2013-01-15	2,070	2,098	2,070	2,091	3,500	2,091
2013-01-11	2,063	2,070	2,060	2,068	1,200	2,068
2013-01-10	2,069	2,070	2,051	2,065	3,200	2,065
2013-01-09	2,070	2,070	2,052	2,070	3,900	2,070
2013-01-08	2,062	2,070	2,051	2,069	3,700	2,069
2013-01-07	2,041	2,063	2,040	2,063	3,400	2,063
2013-01-04	2,035	2,041	2,032	2,039	3,900	2,039

分割・併合履歴：なし