2612 かどや製油(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,6152,6252,6052,6081,2002,608
2014-12-292,6152,6242,6152,6221,6002,622
2014-12-262,6122,6132,6122,6131,1002,613
2014-12-252,6102,6102,6012,6041,7002,604
2014-12-242,6052,6102,6052,6101,2002,610
2014-12-222,6002,6102,6002,6099002,609
2014-12-192,5852,6082,5852,6001,0002,600
2014-12-182,6152,6152,5852,5853,3002,585
2014-12-172,5952,5972,5952,5951,5002,595
2014-12-162,6002,6062,5952,5991,6002,599
2014-12-152,6102,6102,6002,6018002,601
2014-12-122,5952,6252,5952,6003,5002,600
2014-12-112,5992,6302,5982,5982,1002,598
2014-12-102,6002,6302,5992,5992,5002,599
2014-12-092,6102,6202,6102,6113,4002,611
2014-12-082,6092,6102,6002,6022,1002,602
2014-12-052,6302,6302,5682,6154,7002,615
2014-12-042,6192,6302,6052,6302,0002,630
2014-12-032,6052,6122,6012,6121,3002,612
2014-12-022,6092,6142,6052,6091,7002,609
2014-12-012,6102,6102,6002,6051,7002,605
2014-11-282,6072,6092,6012,6092,0002,609
2014-11-272,6052,6092,5962,6071,2002,607
2014-11-262,6192,6192,5192,6008,5002,600
2014-11-252,6102,6182,6072,6141,0002,614
2014-11-212,6352,6352,6112,6111,0002,611
2014-11-202,6082,6352,6082,6152,3002,615
2014-11-192,6262,6272,6072,6148002,614
2014-11-182,6332,6352,6162,6281,9002,628
2014-11-172,6302,6322,6162,6292,3002,629
2014-11-142,6342,6352,6252,6302,3002,630
2014-11-132,6222,6302,6202,6301,1002,630
2014-11-122,6302,6352,6182,6222,4002,622
2014-11-112,6302,6302,6172,6302,6002,630
2014-11-102,6282,6292,6122,6271,9002,627
2014-11-072,6102,6282,6102,6201,4002,620
2014-11-062,6042,6252,6042,6171,0002,617
2014-11-052,6092,6282,5962,6254,6002,625
2014-11-042,6002,6102,5922,6083,5002,608
2014-10-312,5972,6002,5732,6003,1002,600
2014-10-302,5592,5982,5502,5983,3002,598
2014-10-292,5312,5592,5312,5592,8002,559
2014-10-282,5462,5462,5362,5391,0002,539
2014-10-272,5382,5462,5382,5469002,546
2014-10-242,5302,5412,5302,5385002,538
2014-10-232,5402,5402,5302,5301,2002,530
2014-10-222,5272,5452,5272,5401,9002,540
2014-10-212,5402,5402,5302,5322,0002,532
2014-10-202,5802,5802,5352,5423,2002,542
2014-10-172,5502,5602,5262,5261,7002,526
2014-10-162,5762,5802,5502,5502,8002,550
2014-10-152,5982,5982,5752,5761,2002,576
2014-10-142,5822,5982,5772,5772,4002,577
2014-10-102,5952,5952,5862,5863,6002,586
2014-10-092,5992,6002,5962,5961,1002,596
2014-10-082,5982,6092,5982,5991,3002,599
2014-10-072,6102,6172,5992,6001,6002,600
2014-10-062,6002,6182,6002,6039002,603
2014-10-032,6002,6102,5982,5982,2002,598
2014-10-022,6202,6202,6002,6002,2002,600
2014-10-012,6032,6232,6032,6069002,606
2014-09-302,6282,6282,6002,6052,0002,605
2014-09-292,6042,6152,6032,6151,6002,615
2014-09-262,6022,6172,6012,6041,4002,604
2014-09-252,6032,6172,6032,6172,2002,617
2014-09-242,6172,6172,6092,6092,3002,609
2014-09-222,6172,6172,6102,6171,3002,617
2014-09-192,6202,6232,6172,6171,6002,617
2014-09-182,6182,6192,6012,6122,3002,612
2014-09-172,6082,6182,6082,6141,0002,614
2014-09-162,6102,6182,6072,6181,1002,618
2014-09-122,6072,6192,6072,6103,5002,610
2014-09-112,6202,6202,6082,6118002,611
2014-09-102,6102,6202,6022,6079002,607
2014-09-092,6042,6062,6022,6026002,602
2014-09-082,6252,6252,6012,6041,6002,604
2014-09-052,6002,6072,6002,6021,5002,602
2014-09-042,6012,6092,6002,6012,9002,601
2014-09-032,6022,6182,6022,6091,2002,609
2014-09-022,6132,6132,6032,6098002,609
2014-09-012,6102,6102,6012,6021,1002,602
2014-08-292,6012,6052,6012,6051,0002,605
2014-08-282,6192,6192,6052,6097002,609
2014-08-272,6002,6102,6002,6109002,610
2014-08-262,6062,6062,6012,6011,6002,601
2014-08-252,6012,6222,5982,6062,7002,606
2014-08-222,6002,6122,5992,6042,0002,604
2014-08-212,6052,6152,6002,6093,1002,609
2014-08-202,6032,6062,6002,6054,3002,605
2014-08-192,6252,6252,6102,6232,6002,623
2014-08-182,6252,6252,6022,6254002,625
2014-08-152,6012,6252,6012,6247002,624
2014-08-142,6052,6272,6032,6276002,627
2014-08-132,6012,6202,6002,6087002,608
2014-08-122,6092,6102,6012,6017002,601
2014-08-112,5962,6052,5932,6051,1002,605
2014-08-082,5972,6042,5952,5951,7002,595
2014-08-072,6002,6052,5972,5979002,597
2014-08-062,6002,6012,5982,5982,0002,598
2014-08-052,6012,6012,5982,6001,9002,600
2014-08-042,6012,6042,6002,6021,1002,602
2014-08-012,6002,6152,5982,6015,1002,601
2014-07-312,6132,6202,6132,6132,0002,613
2014-07-302,6262,6292,6202,6221,8002,622
2014-07-292,6252,6272,6252,6267002,626
2014-07-282,6322,6322,6192,6251,8002,625
2014-07-252,6192,6262,6152,6262,8002,626
2014-07-242,6182,6232,6182,6191,2002,619
2014-07-232,6282,6282,6182,6181,0002,618
2014-07-222,6182,6252,6182,6238002,623
2014-07-182,6202,6212,6142,6181,6002,618
2014-07-172,6182,6332,6182,6294002,629
2014-07-162,6212,6212,6182,6185002,618
2014-07-152,6152,6232,6152,6217002,621
2014-07-142,6232,6462,6172,6241,3002,624
2014-07-112,6502,6502,6202,6232,1002,623
2014-07-102,6402,6522,6282,6512,2002,651
2014-07-092,6402,6402,6402,6402002,640
2014-07-082,6632,6632,6372,6608002,660
2014-07-072,6722,6722,6432,6431,9002,643
2014-07-042,6302,6442,6222,6421,9002,642
2014-07-032,6442,6452,6262,6351,9002,635
2014-07-022,6472,6502,6302,6442,3002,644
2014-07-012,6462,6502,6312,6362,0002,636
2014-06-302,6332,6402,6302,6402,8002,640
2014-06-272,6402,6402,6212,6331,7002,633
2014-06-262,6302,6402,6132,6243,3002,624
2014-06-252,6202,6382,6202,6301,3002,630
2014-06-242,6102,6342,6102,6342,3002,634
2014-06-232,6202,6302,6202,6228002,622
2014-06-202,6202,6202,6122,6206002,620
2014-06-192,6252,6302,6202,6261,4002,626
2014-06-182,6292,6302,6152,6251,5002,625
2014-06-172,6302,6302,6002,6263,2002,626
2014-06-162,6252,6292,6132,6181,6002,618
2014-06-132,6292,6292,6132,6133,3002,613
2014-06-122,6222,6282,6092,6103,2002,610
2014-06-112,6192,6202,6112,6162,3002,616
2014-06-102,6352,6352,6162,6221,3002,622
2014-06-092,6352,6352,6162,6319002,631
2014-06-062,6352,6442,6132,6351,9002,635
2014-06-052,6162,6202,6032,6207002,620
2014-06-042,6182,6192,5852,6163,4002,616
2014-06-032,6372,6402,6202,6292,7002,629
2014-06-022,6392,6392,6202,6373,2002,637
2014-05-302,6352,6442,6172,6202,3002,620
2014-05-292,6202,6262,6172,6201,3002,620
2014-05-282,6252,6252,6152,6156002,615
2014-05-272,6202,6202,6122,6126002,612
2014-05-262,6172,6182,5932,6182,1002,618
2014-05-232,6142,6152,5852,6011,4002,601
2014-05-222,6002,6002,5842,5996002,599
2014-05-212,6012,6012,5772,5773,3002,577
2014-05-202,6102,6102,5962,6017002,601
2014-05-192,5962,6102,5962,5981,0002,598
2014-05-162,6182,6182,5962,5964,0002,596
2014-05-152,6212,6212,6102,6181,8002,618
2014-05-142,6202,6202,6132,6196002,619
2014-05-132,6222,6222,6192,6195002,619
2014-05-122,6032,6072,6022,6021,3002,602
2014-05-092,6052,6052,6032,6031,7002,603
2014-05-082,6102,6152,6102,6129002,612
2014-05-072,6202,6302,6082,6101,8002,610
2014-05-022,6152,6402,6152,6221,1002,622
2014-05-012,6442,6442,6072,6301,8002,630
2014-04-302,6432,6442,6102,6422,1002,642
2014-04-282,6422,6422,6072,6222,2002,622
2014-04-252,6172,6412,6172,6341,3002,634
2014-04-242,6402,6402,6172,6306002,630
2014-04-232,6252,6282,6252,6281,0002,628
2014-04-222,6292,6392,6262,6266002,626
2014-04-212,6322,6442,6012,6333,7002,633
2014-04-182,6402,6402,6302,6327002,632
2014-04-172,6362,6372,6282,6301,4002,630
2014-04-162,6252,6392,6252,6365002,636
2014-04-152,6282,6342,6282,6342,4002,634
2014-04-142,6292,6302,6282,6281,8002,628
2014-04-112,6502,6502,6302,6301,4002,630
2014-04-102,6302,6612,6302,6502,0002,650
2014-04-092,6692,6692,6452,6453,6002,645
2014-04-082,6832,6832,6502,6502,3002,650
2014-04-072,6982,7002,6722,6833,1002,683
2014-04-042,6672,7002,6672,7001,6002,700
2014-04-032,6872,7002,6752,6991,8002,699
2014-04-022,7002,7002,6752,6874,2002,687
2014-04-012,7082,7082,6792,6862,7002,686
2014-03-312,6652,6802,6612,6802,9002,680
2014-03-282,6962,6962,6602,6653,6002,665
2014-03-272,6752,6972,6502,6605,2002,660
2014-03-262,7252,7492,7212,7497,9002,749
2014-03-252,7382,7382,7212,7218,7002,721
2014-03-242,7052,7262,7052,7204,7002,720
2014-03-202,7012,7192,7012,7012,2002,701
2014-03-192,7152,7202,7102,7101,4002,710
2014-03-182,7202,7202,7052,7152,2002,715
2014-03-172,7202,7202,7012,7206002,720
2014-03-142,7092,7102,7002,7007,1002,700
2014-03-132,7092,7202,7092,7191,6002,719
2014-03-122,7162,7342,7162,7241,1002,724
2014-03-112,7252,7272,7112,7271,9002,727
2014-03-102,7092,7252,7082,7112,2002,711
2014-03-072,7102,7102,6962,7081,4002,708
2014-03-062,6952,7092,6922,6981,6002,698
2014-03-052,6952,7002,6882,6951,1002,695
2014-03-042,6852,7092,6852,6991,6002,699
2014-03-032,6852,6912,6752,6854,2002,685
2014-02-282,7102,7102,6862,6862,3002,686
2014-02-272,6862,7002,6862,6971,6002,697
2014-02-262,6882,7032,6882,7001,6002,700
2014-02-252,6732,6982,6732,6882,4002,688
2014-02-242,6992,6992,6702,6742,9002,674
2014-02-212,6852,6942,6832,6832,9002,683
2014-02-202,6942,7002,6902,6917002,691
2014-02-192,6992,6992,6942,6946002,694
2014-02-182,7192,7202,6872,6943,2002,694
2014-02-172,7022,7102,7022,7064,6002,706
2014-02-142,7022,7022,6872,6871,5002,687
2014-02-132,7052,7052,6852,6931,2002,693
2014-02-122,6912,7002,6602,7003,5002,700
2014-02-102,6652,6882,6652,6726002,672
2014-02-072,6862,6902,6502,6501,0002,650
2014-02-062,6732,6732,6502,6501,1002,650
2014-02-052,6382,6802,6282,6554,0002,655
2014-02-042,6972,6972,6282,6368,9002,636
2014-02-032,7022,7052,6982,6983,7002,698
2014-01-312,7102,7152,7002,7152,5002,715
2014-01-302,7302,7302,7002,7003,7002,700
2014-01-292,7052,7152,7002,7152,1002,715
2014-01-282,7092,7242,7002,7004,1002,700
2014-01-272,7142,7142,7002,7005,5002,700
2014-01-242,7002,7102,7002,7053,9002,705
2014-01-232,7152,7202,7052,7062,9002,706
2014-01-222,7152,7152,7052,7084,3002,708
2014-01-212,7142,7402,7052,7155,3002,715
2014-01-202,7302,7302,7052,7144,7002,714
2014-01-172,7002,7192,6962,7112,7002,711
2014-01-162,7002,7202,6912,6956,4002,695
2014-01-152,7002,7002,6912,6993,3002,699
2014-01-142,7242,7242,6922,6922,7002,692
2014-01-102,6992,7002,6902,6913,2002,691
2014-01-092,6982,6982,6902,6921,2002,692
2014-01-082,6882,6952,6882,6921,6002,692
2014-01-072,6992,7032,6902,6951,8002,695
2014-01-062,6902,6982,6802,6855,9002,685

分割・併合履歴 : なし