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
2013-12-302,6952,6992,6712,6914,6002,691
2013-12-272,6552,6802,6302,6607,3002,660
2013-12-262,6152,6552,6152,6553,0002,655
2013-12-252,5752,6052,5752,59518,0002,595
2013-12-242,6512,6512,6252,6259,7002,625
2013-12-202,6622,6702,6462,64913,8002,649
2013-12-192,6702,6752,6522,6627,2002,662
2013-12-182,6792,6792,6512,6724,5002,672
2013-12-172,6692,6802,6602,6713,7002,671
2013-12-162,6662,6802,6652,6682,5002,668
2013-12-132,6832,6842,6652,67410,3002,674
2013-12-122,6952,6952,6872,6871,4002,687
2013-12-112,6852,7002,6832,6941,4002,694
2013-12-102,6872,7002,6872,7003,0002,700
2013-12-092,6852,6992,6852,6871,5002,687
2013-12-062,6902,6902,6802,6883,6002,688
2013-12-052,6822,6922,6822,6861,2002,686
2013-12-042,6802,6882,6782,6823,6002,682
2013-12-032,7102,7102,6782,6852,8002,685
2013-12-022,7082,7092,6502,67112,2002,671
2013-11-292,7052,7192,6972,7003,9002,700
2013-11-282,7242,7252,7002,7196,4002,719
2013-11-272,7252,7252,7212,7241,6002,724
2013-11-262,7402,7492,7252,7372,9002,737
2013-11-252,7302,7392,7182,7393,3002,739
2013-11-222,7372,7372,7102,7304,3002,730
2013-11-212,7302,7302,7122,7303,4002,730
2013-11-202,7152,7302,7132,7301,6002,730
2013-11-192,7202,7302,7152,7283,1002,728
2013-11-182,7202,7202,7102,7162,0002,716
2013-11-152,7002,7202,6972,7202,6002,720
2013-11-142,6992,7092,6992,7001,4002,700
2013-11-132,7202,7202,6702,6891,7002,689
2013-11-122,6812,7122,6812,7083,6002,708
2013-11-112,6872,6872,6502,6652,6002,665
2013-11-082,6772,6882,6502,6513,8002,651
2013-11-072,6902,6902,6772,6771,0002,677
2013-11-062,6712,6902,6712,6862,5002,686
2013-11-052,6932,6932,6512,6842,6002,684
2013-11-012,6782,6882,6702,6703,8002,670
2013-10-312,6782,7102,6772,67710,3002,677
2013-10-302,7502,7882,6782,67815,9002,678
2013-10-292,7442,7492,7212,7421,3002,742
2013-10-282,7252,7452,7152,7403,4002,740
2013-10-252,7202,7502,7202,7383,8002,738
2013-10-242,7252,7492,6192,7299,6002,729
2013-10-232,7362,7402,7212,7291,8002,729
2013-10-222,7302,7482,7182,7382,2002,738
2013-10-212,7182,7442,7182,7442,5002,744
2013-10-182,7352,7352,7172,7301,2002,730
2013-10-172,7372,7372,7202,7257002,725
2013-10-162,7212,7492,7122,7211,2002,721
2013-10-152,7102,7472,7092,7223,8002,722
2013-10-112,7402,7462,7132,7241,9002,724
2013-10-102,7232,7382,7062,7122,8002,712
2013-10-092,7302,7302,7022,7242,1002,724
2013-10-082,7292,7342,6972,7012,3002,701
2013-10-072,7102,7352,7102,7295,3002,729
2013-10-042,7352,7582,7002,7053,6002,705
2013-10-032,7102,7352,7002,7285,0002,728
2013-10-022,7252,7252,7002,7102,3002,710
2013-10-012,6912,7192,6912,7032,3002,703
2013-09-302,7202,7202,6922,6922,1002,692
2013-09-272,6962,7162,6842,6992,3002,699
2013-09-262,6812,7202,6802,6964,7002,696
2013-09-252,6912,7002,6902,6983,8002,698
2013-09-242,7002,7002,6912,6991,6002,699
2013-09-202,7002,7002,6862,6953,5002,695
2013-09-192,6902,7002,6812,6991,7002,699
2013-09-182,7002,7002,6832,6901,8002,690
2013-09-172,6952,7002,6852,6851,9002,685
2013-09-132,6942,6942,6802,6853,8002,685
2013-09-122,6852,6892,6802,6894002,689
2013-09-112,6752,6852,6712,6851,7002,685
2013-09-102,6762,6972,6722,6973,2002,697
2013-09-092,6802,7002,6762,6793,8002,679
2013-09-062,6882,6942,6882,6945002,694
2013-09-052,6942,6942,6942,6944002,694
2013-09-042,7002,7002,6802,6949002,694
2013-09-032,7002,7002,6812,7001,3002,700
2013-09-022,6812,7012,6812,6971,0002,697
2013-08-302,6952,6962,6702,6813,0002,681
2013-08-292,6602,6852,6602,6612,2002,661
2013-08-282,6952,6962,6932,6954002,695
2013-08-272,6602,7072,6602,6993,4002,699
2013-08-262,6712,6982,6712,6986002,698
2013-08-232,6902,6902,6712,6711,7002,671
2013-08-222,6802,6922,6802,6816002,681
2013-08-212,7002,7002,6702,6838002,683
2013-08-202,6702,6952,6602,6781,7002,678
2013-08-192,6982,6982,6612,6822,5002,682
2013-08-162,7002,7002,6652,6993,5002,699
2013-08-152,6962,6962,6702,6832,1002,683
2013-08-142,7122,7122,6682,6762,9002,676
2013-08-132,7002,7002,6622,6666,8002,666
2013-08-122,7002,7012,7002,7011,9002,701
2013-08-092,7152,7152,7022,7021,7002,702
2013-08-082,7152,7152,7012,7134,9002,713
2013-08-072,7002,7102,7002,7101,2002,710
2013-08-062,7152,7152,7002,7104,1002,710
2013-08-052,7152,7162,7042,7152,5002,715
2013-08-022,7142,7502,7132,7214,2002,721
2013-08-012,7022,7202,7002,7143,1002,714
2013-07-312,7012,7102,7012,7022,3002,702
2013-07-302,7952,7952,7012,7014,4002,701
2013-07-292,7562,7562,7502,7502,5002,750
2013-07-262,7972,7972,7532,7535,7002,753
2013-07-252,7702,7902,7692,7782,3002,778
2013-07-242,7592,7712,7572,7712,1002,771
2013-07-232,7652,7702,7502,7592,9002,759
2013-07-222,7552,7752,7552,7651,3002,765
2013-07-192,7512,7702,7402,7554,3002,755
2013-07-182,7802,7882,7502,7502,7002,750
2013-07-172,7652,7652,7492,7521,9002,752
2013-07-162,7112,7672,7112,7655,3002,765
2013-07-122,7202,7282,7102,7106,1002,710
2013-07-112,7202,7602,7002,7282,7002,728
2013-07-102,7272,7272,7052,7202,3002,720
2013-07-092,7362,7362,6802,7274,7002,727
2013-07-082,7432,7702,7302,7363,2002,736
2013-07-052,8002,8002,7402,7416,4002,741
2013-07-042,7702,7902,7702,7712,6002,771
2013-07-032,8002,8002,7692,7702,5002,770
2013-07-022,7512,7642,7512,7521,5002,752
2013-07-012,7702,7752,7492,7494,1002,749
2013-06-282,7602,7652,7512,7564,8002,756
2013-06-272,7412,7752,7302,7403,9002,740
2013-06-262,8302,8302,7412,7411,7002,741
2013-06-252,7502,8302,7232,7524,8002,752
2013-06-242,7292,7492,7262,7499002,749
2013-06-212,7002,7212,6832,7162,5002,716
2013-06-202,7632,7632,7152,7261,4002,726
2013-06-192,7732,7852,7132,7138002,713
2013-06-182,7372,7372,7122,7129002,712
2013-06-172,6372,6872,6372,6872,0002,687
2013-06-142,8002,8002,6372,6376,4002,637
2013-06-132,7672,7672,6502,6504,1002,650
2013-06-122,6552,7692,6552,7671,9002,767
2013-06-112,6792,7692,6792,7303,9002,730
2013-06-102,6252,7372,6252,7297,5002,729
2013-06-072,6502,6502,5022,57715,3002,577
2013-06-062,7622,8002,6492,65721,7002,657
2013-06-052,9722,9742,8502,86213,9002,862
2013-06-043,0053,0452,8602,95214,8002,952
2013-06-033,0503,1003,0003,07513,5003,075
2013-05-313,0553,2052,9973,20074,6003,200
2013-05-302,9663,3252,9233,160153,6003,160
2013-05-293,1303,1302,9802,99240,7002,992
2013-05-283,0403,1403,0403,12529,9003,125
2013-05-272,9863,0402,9523,03011,5003,030
2013-05-242,9913,0252,9302,99016,1002,990
2013-05-233,0153,1002,9902,99028,6002,990
2013-05-223,0253,0403,0053,0307,3003,030
2013-05-213,0003,0303,0003,0105,6003,010
2013-05-203,0003,0353,0003,0308,7003,030
2013-05-172,9303,0002,9223,00010,6003,000
2013-05-162,9902,9992,8862,89516,4002,895
2013-05-153,0203,0602,9903,01520,7003,015
2013-05-143,1103,1702,9753,11021,8003,110
2013-05-133,2103,2103,1103,17011,3003,170
2013-05-103,2503,2553,1453,19015,4003,190
2013-05-093,1003,2803,1003,28035,3003,280
2013-05-083,0803,0903,0603,0905,1003,090
2013-05-073,0603,0803,0053,08013,3003,080
2013-05-023,0203,0752,9113,00015,4003,000
2013-05-012,9293,0752,8993,07520,4003,075
2013-04-302,8002,9302,7902,93012,6002,930
2013-04-262,8492,8492,7752,79611,3002,796
2013-04-252,8002,8502,7592,85019,6002,850
2013-04-242,6592,7002,6492,70014,9002,700
2013-04-232,6352,6642,6352,6424,2002,642
2013-04-222,6642,6742,6312,65512,8002,655
2013-04-192,6402,6502,6352,6487,5002,648
2013-04-182,6002,6442,5992,62519,9002,625
2013-04-172,5682,5982,5652,57914,3002,579
2013-04-162,5352,5502,5352,5402,0002,540
2013-04-152,5392,5522,5392,5519,0002,551
2013-04-122,5542,5542,5082,5394,9002,539
2013-04-112,5772,5772,5002,5449,4002,544
2013-04-102,5602,5802,5592,5805,2002,580
2013-04-092,5732,5732,5592,5735,4002,573
2013-04-082,5452,5732,5452,5627,7002,562
2013-04-052,5352,5572,5352,55710,0002,557
2013-04-042,5102,5372,5102,5305,4002,530
2013-04-032,5002,5192,5002,5105,6002,510
2013-04-022,5302,5442,4712,50111,8002,501
2013-04-012,5922,5922,5202,52011,7002,520
2013-03-292,6092,6092,5732,60111,4002,601
2013-03-282,5962,6092,5782,60915,5002,609
2013-03-272,6062,6162,5462,59672,4002,596
2013-03-262,5202,5202,4602,47131,4002,471
2013-03-252,5502,5742,5252,55219,5002,552
2013-03-222,6002,6212,5902,61024,1002,610
2013-03-212,5432,5792,5422,5798,1002,579
2013-03-192,5192,5402,5162,5408,7002,540
2013-03-182,4982,5152,4752,51512,5002,515
2013-03-152,4702,4792,4502,4704,7002,470
2013-03-142,4992,5002,4512,4608,4002,460
2013-03-132,4992,4992,4552,4979,5002,497
2013-03-122,5152,5252,4552,4957,0002,495
2013-03-112,4222,5152,4212,51410,2002,514
2013-03-082,4012,4112,4012,4101,8002,410
2013-03-072,3982,4052,3902,3997,3002,399
2013-03-062,3502,3992,3332,3987,9002,398
2013-03-052,3002,3192,3002,3194,9002,319
2013-03-042,2972,3002,2852,3004,3002,300
2013-03-012,2682,2962,2682,2701,3002,270
2013-02-282,2872,2952,2752,2754,4002,275
2013-02-272,2672,2762,2502,2764,8002,276
2013-02-262,2352,2502,2342,2505,9002,250
2013-02-252,2262,2352,2262,2352,8002,235
2013-02-222,2312,2312,2222,2311,1002,231
2013-02-212,2272,2312,2222,2311,6002,231
2013-02-202,2172,2322,2172,2271,9002,227
2013-02-192,2432,2432,2122,2162,1002,216
2013-02-182,2202,2602,2012,2364,3002,236
2013-02-152,2302,2312,2152,2222,3002,222
2013-02-142,2312,2332,2202,2313,9002,231
2013-02-132,2322,2352,2252,2313,1002,231
2013-02-122,2302,2802,2272,2405,4002,240
2013-02-082,2362,2402,2302,2301,9002,230
2013-02-072,2552,2552,2152,2403,6002,240
2013-02-062,2502,2742,2502,2742,9002,274
2013-02-052,3142,3142,2002,25010,2002,250
2013-02-042,2462,2502,2232,2503,7002,250
2013-02-012,2152,2212,2102,2212,7002,221
2013-01-312,2002,2112,1952,2112,8002,211
2013-01-302,1872,1882,1762,1881,8002,188
2013-01-292,1752,1792,1502,1761,8002,176
2013-01-282,1702,1792,1702,1752,3002,175
2013-01-252,1802,1802,1502,1692,9002,169
2013-01-242,1712,2022,1452,1803,1002,180
2013-01-232,1172,2952,1172,17010,9002,170
2013-01-222,1052,1482,1052,1456,2002,145
2013-01-212,1012,1052,0962,1053,0002,105
2013-01-182,0912,1002,0912,1003,1002,100
2013-01-172,0952,1002,0812,1004,1002,100
2013-01-162,0922,0992,0862,0952,6002,095
2013-01-152,0702,0982,0702,0913,5002,091
2013-01-112,0632,0702,0602,0681,2002,068
2013-01-102,0692,0702,0512,0653,2002,065
2013-01-092,0702,0702,0522,0703,9002,070
2013-01-082,0622,0702,0512,0693,7002,069
2013-01-072,0412,0632,0402,0633,4002,063
2013-01-042,0352,0412,0322,0393,9002,039

分割・併合履歴 : なし