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
2014-12-30	2,615	2,625	2,605	2,608	1,200	2,608
2014-12-29	2,615	2,624	2,615	2,622	1,600	2,622
2014-12-26	2,612	2,613	2,612	2,613	1,100	2,613
2014-12-25	2,610	2,610	2,601	2,604	1,700	2,604
2014-12-24	2,605	2,610	2,605	2,610	1,200	2,610
2014-12-22	2,600	2,610	2,600	2,609	900	2,609
2014-12-19	2,585	2,608	2,585	2,600	1,000	2,600
2014-12-18	2,615	2,615	2,585	2,585	3,300	2,585
2014-12-17	2,595	2,597	2,595	2,595	1,500	2,595
2014-12-16	2,600	2,606	2,595	2,599	1,600	2,599
2014-12-15	2,610	2,610	2,600	2,601	800	2,601
2014-12-12	2,595	2,625	2,595	2,600	3,500	2,600
2014-12-11	2,599	2,630	2,598	2,598	2,100	2,598
2014-12-10	2,600	2,630	2,599	2,599	2,500	2,599
2014-12-09	2,610	2,620	2,610	2,611	3,400	2,611
2014-12-08	2,609	2,610	2,600	2,602	2,100	2,602
2014-12-05	2,630	2,630	2,568	2,615	4,700	2,615
2014-12-04	2,619	2,630	2,605	2,630	2,000	2,630
2014-12-03	2,605	2,612	2,601	2,612	1,300	2,612
2014-12-02	2,609	2,614	2,605	2,609	1,700	2,609
2014-12-01	2,610	2,610	2,600	2,605	1,700	2,605
2014-11-28	2,607	2,609	2,601	2,609	2,000	2,609
2014-11-27	2,605	2,609	2,596	2,607	1,200	2,607
2014-11-26	2,619	2,619	2,519	2,600	8,500	2,600
2014-11-25	2,610	2,618	2,607	2,614	1,000	2,614
2014-11-21	2,635	2,635	2,611	2,611	1,000	2,611
2014-11-20	2,608	2,635	2,608	2,615	2,300	2,615
2014-11-19	2,626	2,627	2,607	2,614	800	2,614
2014-11-18	2,633	2,635	2,616	2,628	1,900	2,628
2014-11-17	2,630	2,632	2,616	2,629	2,300	2,629
2014-11-14	2,634	2,635	2,625	2,630	2,300	2,630
2014-11-13	2,622	2,630	2,620	2,630	1,100	2,630
2014-11-12	2,630	2,635	2,618	2,622	2,400	2,622
2014-11-11	2,630	2,630	2,617	2,630	2,600	2,630
2014-11-10	2,628	2,629	2,612	2,627	1,900	2,627
2014-11-07	2,610	2,628	2,610	2,620	1,400	2,620
2014-11-06	2,604	2,625	2,604	2,617	1,000	2,617
2014-11-05	2,609	2,628	2,596	2,625	4,600	2,625
2014-11-04	2,600	2,610	2,592	2,608	3,500	2,608
2014-10-31	2,597	2,600	2,573	2,600	3,100	2,600
2014-10-30	2,559	2,598	2,550	2,598	3,300	2,598
2014-10-29	2,531	2,559	2,531	2,559	2,800	2,559
2014-10-28	2,546	2,546	2,536	2,539	1,000	2,539
2014-10-27	2,538	2,546	2,538	2,546	900	2,546
2014-10-24	2,530	2,541	2,530	2,538	500	2,538
2014-10-23	2,540	2,540	2,530	2,530	1,200	2,530
2014-10-22	2,527	2,545	2,527	2,540	1,900	2,540
2014-10-21	2,540	2,540	2,530	2,532	2,000	2,532
2014-10-20	2,580	2,580	2,535	2,542	3,200	2,542
2014-10-17	2,550	2,560	2,526	2,526	1,700	2,526
2014-10-16	2,576	2,580	2,550	2,550	2,800	2,550
2014-10-15	2,598	2,598	2,575	2,576	1,200	2,576
2014-10-14	2,582	2,598	2,577	2,577	2,400	2,577
2014-10-10	2,595	2,595	2,586	2,586	3,600	2,586
2014-10-09	2,599	2,600	2,596	2,596	1,100	2,596
2014-10-08	2,598	2,609	2,598	2,599	1,300	2,599
2014-10-07	2,610	2,617	2,599	2,600	1,600	2,600
2014-10-06	2,600	2,618	2,600	2,603	900	2,603
2014-10-03	2,600	2,610	2,598	2,598	2,200	2,598
2014-10-02	2,620	2,620	2,600	2,600	2,200	2,600
2014-10-01	2,603	2,623	2,603	2,606	900	2,606
2014-09-30	2,628	2,628	2,600	2,605	2,000	2,605
2014-09-29	2,604	2,615	2,603	2,615	1,600	2,615
2014-09-26	2,602	2,617	2,601	2,604	1,400	2,604
2014-09-25	2,603	2,617	2,603	2,617	2,200	2,617
2014-09-24	2,617	2,617	2,609	2,609	2,300	2,609
2014-09-22	2,617	2,617	2,610	2,617	1,300	2,617
2014-09-19	2,620	2,623	2,617	2,617	1,600	2,617
2014-09-18	2,618	2,619	2,601	2,612	2,300	2,612
2014-09-17	2,608	2,618	2,608	2,614	1,000	2,614
2014-09-16	2,610	2,618	2,607	2,618	1,100	2,618
2014-09-12	2,607	2,619	2,607	2,610	3,500	2,610
2014-09-11	2,620	2,620	2,608	2,611	800	2,611
2014-09-10	2,610	2,620	2,602	2,607	900	2,607
2014-09-09	2,604	2,606	2,602	2,602	600	2,602
2014-09-08	2,625	2,625	2,601	2,604	1,600	2,604
2014-09-05	2,600	2,607	2,600	2,602	1,500	2,602
2014-09-04	2,601	2,609	2,600	2,601	2,900	2,601
2014-09-03	2,602	2,618	2,602	2,609	1,200	2,609
2014-09-02	2,613	2,613	2,603	2,609	800	2,609
2014-09-01	2,610	2,610	2,601	2,602	1,100	2,602
2014-08-29	2,601	2,605	2,601	2,605	1,000	2,605
2014-08-28	2,619	2,619	2,605	2,609	700	2,609
2014-08-27	2,600	2,610	2,600	2,610	900	2,610
2014-08-26	2,606	2,606	2,601	2,601	1,600	2,601
2014-08-25	2,601	2,622	2,598	2,606	2,700	2,606
2014-08-22	2,600	2,612	2,599	2,604	2,000	2,604
2014-08-21	2,605	2,615	2,600	2,609	3,100	2,609
2014-08-20	2,603	2,606	2,600	2,605	4,300	2,605
2014-08-19	2,625	2,625	2,610	2,623	2,600	2,623
2014-08-18	2,625	2,625	2,602	2,625	400	2,625
2014-08-15	2,601	2,625	2,601	2,624	700	2,624
2014-08-14	2,605	2,627	2,603	2,627	600	2,627
2014-08-13	2,601	2,620	2,600	2,608	700	2,608
2014-08-12	2,609	2,610	2,601	2,601	700	2,601
2014-08-11	2,596	2,605	2,593	2,605	1,100	2,605
2014-08-08	2,597	2,604	2,595	2,595	1,700	2,595
2014-08-07	2,600	2,605	2,597	2,597	900	2,597
2014-08-06	2,600	2,601	2,598	2,598	2,000	2,598
2014-08-05	2,601	2,601	2,598	2,600	1,900	2,600
2014-08-04	2,601	2,604	2,600	2,602	1,100	2,602
2014-08-01	2,600	2,615	2,598	2,601	5,100	2,601
2014-07-31	2,613	2,620	2,613	2,613	2,000	2,613
2014-07-30	2,626	2,629	2,620	2,622	1,800	2,622
2014-07-29	2,625	2,627	2,625	2,626	700	2,626
2014-07-28	2,632	2,632	2,619	2,625	1,800	2,625
2014-07-25	2,619	2,626	2,615	2,626	2,800	2,626
2014-07-24	2,618	2,623	2,618	2,619	1,200	2,619
2014-07-23	2,628	2,628	2,618	2,618	1,000	2,618
2014-07-22	2,618	2,625	2,618	2,623	800	2,623
2014-07-18	2,620	2,621	2,614	2,618	1,600	2,618
2014-07-17	2,618	2,633	2,618	2,629	400	2,629
2014-07-16	2,621	2,621	2,618	2,618	500	2,618
2014-07-15	2,615	2,623	2,615	2,621	700	2,621
2014-07-14	2,623	2,646	2,617	2,624	1,300	2,624
2014-07-11	2,650	2,650	2,620	2,623	2,100	2,623
2014-07-10	2,640	2,652	2,628	2,651	2,200	2,651
2014-07-09	2,640	2,640	2,640	2,640	200	2,640
2014-07-08	2,663	2,663	2,637	2,660	800	2,660
2014-07-07	2,672	2,672	2,643	2,643	1,900	2,643
2014-07-04	2,630	2,644	2,622	2,642	1,900	2,642
2014-07-03	2,644	2,645	2,626	2,635	1,900	2,635
2014-07-02	2,647	2,650	2,630	2,644	2,300	2,644
2014-07-01	2,646	2,650	2,631	2,636	2,000	2,636
2014-06-30	2,633	2,640	2,630	2,640	2,800	2,640
2014-06-27	2,640	2,640	2,621	2,633	1,700	2,633
2014-06-26	2,630	2,640	2,613	2,624	3,300	2,624
2014-06-25	2,620	2,638	2,620	2,630	1,300	2,630
2014-06-24	2,610	2,634	2,610	2,634	2,300	2,634
2014-06-23	2,620	2,630	2,620	2,622	800	2,622
2014-06-20	2,620	2,620	2,612	2,620	600	2,620
2014-06-19	2,625	2,630	2,620	2,626	1,400	2,626
2014-06-18	2,629	2,630	2,615	2,625	1,500	2,625
2014-06-17	2,630	2,630	2,600	2,626	3,200	2,626
2014-06-16	2,625	2,629	2,613	2,618	1,600	2,618
2014-06-13	2,629	2,629	2,613	2,613	3,300	2,613
2014-06-12	2,622	2,628	2,609	2,610	3,200	2,610
2014-06-11	2,619	2,620	2,611	2,616	2,300	2,616
2014-06-10	2,635	2,635	2,616	2,622	1,300	2,622
2014-06-09	2,635	2,635	2,616	2,631	900	2,631
2014-06-06	2,635	2,644	2,613	2,635	1,900	2,635
2014-06-05	2,616	2,620	2,603	2,620	700	2,620
2014-06-04	2,618	2,619	2,585	2,616	3,400	2,616
2014-06-03	2,637	2,640	2,620	2,629	2,700	2,629
2014-06-02	2,639	2,639	2,620	2,637	3,200	2,637
2014-05-30	2,635	2,644	2,617	2,620	2,300	2,620
2014-05-29	2,620	2,626	2,617	2,620	1,300	2,620
2014-05-28	2,625	2,625	2,615	2,615	600	2,615
2014-05-27	2,620	2,620	2,612	2,612	600	2,612
2014-05-26	2,617	2,618	2,593	2,618	2,100	2,618
2014-05-23	2,614	2,615	2,585	2,601	1,400	2,601
2014-05-22	2,600	2,600	2,584	2,599	600	2,599
2014-05-21	2,601	2,601	2,577	2,577	3,300	2,577
2014-05-20	2,610	2,610	2,596	2,601	700	2,601
2014-05-19	2,596	2,610	2,596	2,598	1,000	2,598
2014-05-16	2,618	2,618	2,596	2,596	4,000	2,596
2014-05-15	2,621	2,621	2,610	2,618	1,800	2,618
2014-05-14	2,620	2,620	2,613	2,619	600	2,619
2014-05-13	2,622	2,622	2,619	2,619	500	2,619
2014-05-12	2,603	2,607	2,602	2,602	1,300	2,602
2014-05-09	2,605	2,605	2,603	2,603	1,700	2,603
2014-05-08	2,610	2,615	2,610	2,612	900	2,612
2014-05-07	2,620	2,630	2,608	2,610	1,800	2,610
2014-05-02	2,615	2,640	2,615	2,622	1,100	2,622
2014-05-01	2,644	2,644	2,607	2,630	1,800	2,630
2014-04-30	2,643	2,644	2,610	2,642	2,100	2,642
2014-04-28	2,642	2,642	2,607	2,622	2,200	2,622
2014-04-25	2,617	2,641	2,617	2,634	1,300	2,634
2014-04-24	2,640	2,640	2,617	2,630	600	2,630
2014-04-23	2,625	2,628	2,625	2,628	1,000	2,628
2014-04-22	2,629	2,639	2,626	2,626	600	2,626
2014-04-21	2,632	2,644	2,601	2,633	3,700	2,633
2014-04-18	2,640	2,640	2,630	2,632	700	2,632
2014-04-17	2,636	2,637	2,628	2,630	1,400	2,630
2014-04-16	2,625	2,639	2,625	2,636	500	2,636
2014-04-15	2,628	2,634	2,628	2,634	2,400	2,634
2014-04-14	2,629	2,630	2,628	2,628	1,800	2,628
2014-04-11	2,650	2,650	2,630	2,630	1,400	2,630
2014-04-10	2,630	2,661	2,630	2,650	2,000	2,650
2014-04-09	2,669	2,669	2,645	2,645	3,600	2,645
2014-04-08	2,683	2,683	2,650	2,650	2,300	2,650
2014-04-07	2,698	2,700	2,672	2,683	3,100	2,683
2014-04-04	2,667	2,700	2,667	2,700	1,600	2,700
2014-04-03	2,687	2,700	2,675	2,699	1,800	2,699
2014-04-02	2,700	2,700	2,675	2,687	4,200	2,687
2014-04-01	2,708	2,708	2,679	2,686	2,700	2,686
2014-03-31	2,665	2,680	2,661	2,680	2,900	2,680
2014-03-28	2,696	2,696	2,660	2,665	3,600	2,665
2014-03-27	2,675	2,697	2,650	2,660	5,200	2,660
2014-03-26	2,725	2,749	2,721	2,749	7,900	2,749
2014-03-25	2,738	2,738	2,721	2,721	8,700	2,721
2014-03-24	2,705	2,726	2,705	2,720	4,700	2,720
2014-03-20	2,701	2,719	2,701	2,701	2,200	2,701
2014-03-19	2,715	2,720	2,710	2,710	1,400	2,710
2014-03-18	2,720	2,720	2,705	2,715	2,200	2,715
2014-03-17	2,720	2,720	2,701	2,720	600	2,720
2014-03-14	2,709	2,710	2,700	2,700	7,100	2,700
2014-03-13	2,709	2,720	2,709	2,719	1,600	2,719
2014-03-12	2,716	2,734	2,716	2,724	1,100	2,724
2014-03-11	2,725	2,727	2,711	2,727	1,900	2,727
2014-03-10	2,709	2,725	2,708	2,711	2,200	2,711
2014-03-07	2,710	2,710	2,696	2,708	1,400	2,708
2014-03-06	2,695	2,709	2,692	2,698	1,600	2,698
2014-03-05	2,695	2,700	2,688	2,695	1,100	2,695
2014-03-04	2,685	2,709	2,685	2,699	1,600	2,699
2014-03-03	2,685	2,691	2,675	2,685	4,200	2,685
2014-02-28	2,710	2,710	2,686	2,686	2,300	2,686
2014-02-27	2,686	2,700	2,686	2,697	1,600	2,697
2014-02-26	2,688	2,703	2,688	2,700	1,600	2,700
2014-02-25	2,673	2,698	2,673	2,688	2,400	2,688
2014-02-24	2,699	2,699	2,670	2,674	2,900	2,674
2014-02-21	2,685	2,694	2,683	2,683	2,900	2,683
2014-02-20	2,694	2,700	2,690	2,691	700	2,691
2014-02-19	2,699	2,699	2,694	2,694	600	2,694
2014-02-18	2,719	2,720	2,687	2,694	3,200	2,694
2014-02-17	2,702	2,710	2,702	2,706	4,600	2,706
2014-02-14	2,702	2,702	2,687	2,687	1,500	2,687
2014-02-13	2,705	2,705	2,685	2,693	1,200	2,693
2014-02-12	2,691	2,700	2,660	2,700	3,500	2,700
2014-02-10	2,665	2,688	2,665	2,672	600	2,672
2014-02-07	2,686	2,690	2,650	2,650	1,000	2,650
2014-02-06	2,673	2,673	2,650	2,650	1,100	2,650
2014-02-05	2,638	2,680	2,628	2,655	4,000	2,655
2014-02-04	2,697	2,697	2,628	2,636	8,900	2,636
2014-02-03	2,702	2,705	2,698	2,698	3,700	2,698
2014-01-31	2,710	2,715	2,700	2,715	2,500	2,715
2014-01-30	2,730	2,730	2,700	2,700	3,700	2,700
2014-01-29	2,705	2,715	2,700	2,715	2,100	2,715
2014-01-28	2,709	2,724	2,700	2,700	4,100	2,700
2014-01-27	2,714	2,714	2,700	2,700	5,500	2,700
2014-01-24	2,700	2,710	2,700	2,705	3,900	2,705
2014-01-23	2,715	2,720	2,705	2,706	2,900	2,706
2014-01-22	2,715	2,715	2,705	2,708	4,300	2,708
2014-01-21	2,714	2,740	2,705	2,715	5,300	2,715
2014-01-20	2,730	2,730	2,705	2,714	4,700	2,714
2014-01-17	2,700	2,719	2,696	2,711	2,700	2,711
2014-01-16	2,700	2,720	2,691	2,695	6,400	2,695
2014-01-15	2,700	2,700	2,691	2,699	3,300	2,699
2014-01-14	2,724	2,724	2,692	2,692	2,700	2,692
2014-01-10	2,699	2,700	2,690	2,691	3,200	2,691
2014-01-09	2,698	2,698	2,690	2,692	1,200	2,692
2014-01-08	2,688	2,695	2,688	2,692	1,600	2,692
2014-01-07	2,699	2,703	2,690	2,695	1,800	2,695
2014-01-06	2,690	2,698	2,680	2,685	5,900	2,685

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31