2612 かどや製油(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,8482,8482,7782,8163,4002,816
2015-12-292,7752,7952,7752,7782,1002,778
2015-12-282,7762,7772,7602,7752,6002,775
2015-12-252,7522,7802,7522,7772,9002,777
2015-12-242,7802,7802,7512,7521,1002,752
2015-12-222,7462,7642,7462,7485002,748
2015-12-212,7452,7702,7452,7462,1002,746
2015-12-182,7642,7802,7402,7452,3002,745
2015-12-172,7552,7572,7272,7573,1002,757
2015-12-162,7102,7482,7002,7241,2002,724
2015-12-152,7332,7342,7102,7101,4002,710
2015-12-142,7382,7382,7212,7331,0002,733
2015-12-112,7112,7412,7112,7383,8002,738
2015-12-102,7222,7572,7212,7401,7002,740
2015-12-092,7502,7532,7212,7222,0002,722
2015-12-082,7522,7522,7202,7441,3002,744
2015-12-072,7172,7432,7172,7301,4002,730
2015-12-042,7592,7592,7172,7172,7002,717
2015-12-032,7102,7462,7102,7411,2002,741
2015-12-022,7592,7592,7112,7212,8002,721
2015-12-012,7202,7362,7102,7113,3002,711
2015-11-302,7632,7632,7202,7302,6002,730
2015-11-272,7452,7602,7202,7342,2002,734
2015-11-262,7442,7642,7412,7452,6002,745
2015-11-252,7352,7432,7352,7431,4002,743
2015-11-242,7362,7362,7202,7352,4002,735
2015-11-202,7292,7302,7202,7301,1002,730
2015-11-192,7102,7302,7102,7291,4002,729
2015-11-182,7362,7362,7002,7271,1002,727
2015-11-172,7102,7292,7002,7293,5002,729
2015-11-162,7072,7102,6952,7011,2002,701
2015-11-132,6902,7072,6902,7061,5002,706
2015-11-122,6722,7292,6722,7102,8002,710
2015-11-112,7092,7282,6942,7222,0002,722
2015-11-102,7052,7092,6712,6869002,686
2015-11-092,7132,7132,7032,7102,4002,710
2015-11-062,6972,7132,6972,7131,3002,713
2015-11-052,6842,7102,6602,6972,2002,697
2015-11-042,6902,7082,6802,6841,6002,684
2015-11-022,7092,7092,6712,6812,1002,681
2015-10-302,6582,6652,6522,6601,8002,660
2015-10-292,6532,6602,6332,6371,9002,637
2015-10-282,6602,6602,6532,6533002,653
2015-10-272,6352,6392,6342,6369002,636
2015-10-262,6352,6352,6162,6242,7002,624
2015-10-232,6302,6332,6242,6251,2002,625
2015-10-222,6202,6302,6202,6301,2002,630
2015-10-212,6162,6242,6112,6203,2002,620
2015-10-202,6202,6202,6162,6164002,616
2015-10-192,6202,6202,6152,6181,3002,618
2015-10-162,6292,6292,6152,6203,6002,620
2015-10-152,6332,6332,6182,6201,5002,620
2015-10-142,6312,6312,6152,6151,6002,615
2015-10-132,6352,6352,6142,6183,1002,618
2015-10-092,6292,6292,6152,6203,7002,620
2015-10-082,6202,6202,6142,6187002,618
2015-10-072,6172,6202,6152,6172,5002,617
2015-10-062,6172,6202,6162,6162,2002,616
2015-10-052,6212,6342,6152,6171,8002,617
2015-10-022,6302,6302,6162,6271,6002,627
2015-10-012,6302,6352,6272,6301,6002,630
2015-09-302,6302,6302,6282,6286002,628
2015-09-292,6422,6422,6122,6121,6002,612
2015-09-282,6422,6422,6182,6301,1002,630
2015-09-252,6052,6282,6052,6172,8002,617
2015-09-242,6152,6502,6052,6052,2002,605
2015-09-182,6282,6592,6212,6329002,632
2015-09-172,6602,6602,6102,6282,3002,628
2015-09-162,6792,6792,6202,6261,6002,626
2015-09-152,6802,6802,6212,6393,7002,639
2015-09-142,6702,6702,6282,6361,3002,636
2015-09-112,6502,6792,6302,6476,6002,647
2015-09-102,6752,6752,6532,6567002,656
2015-09-092,6372,6872,6372,6851,1002,685
2015-09-082,6502,6502,6352,6352,1002,635
2015-09-072,6652,6752,6502,6741,2002,674
2015-09-042,7002,7002,6552,6652,1002,665
2015-09-032,6712,7092,6712,6999002,699
2015-09-022,6902,6962,6762,6801,7002,680
2015-09-012,7242,7242,7072,7078002,707
2015-08-312,7282,7282,6992,7202,4002,720
2015-08-282,6932,7032,6922,7031,0002,703
2015-08-272,7112,7302,6812,6872,8002,687
2015-08-262,7042,7062,6702,6802,1002,680
2015-08-252,6442,6842,6242,6603,9002,660
2015-08-242,6902,7002,6552,6554,7002,655
2015-08-212,7012,7132,6962,6962,3002,696
2015-08-202,7102,7112,7002,7012,2002,701
2015-08-192,7102,7102,7062,7101,9002,710
2015-08-182,7282,7282,7102,7151,0002,715
2015-08-172,7102,7202,7102,7131,0002,713
2015-08-142,7252,7252,7102,7157002,715
2015-08-132,7112,7252,7112,7252,0002,725
2015-08-122,7102,7102,7102,7101002,710
2015-08-112,7102,7192,7102,7198002,719
2015-08-102,7202,7212,7022,7202,0002,720
2015-08-072,7202,7202,7152,7181,0002,718
2015-08-062,7292,7292,7022,7022,6002,702
2015-08-052,7012,7292,7012,7191,3002,719
2015-08-042,7082,7152,7082,7157002,715
2015-08-032,7072,7262,7072,7251,8002,725
2015-07-312,7282,7282,7102,7289002,728
2015-07-302,7242,7242,7202,7221,4002,722
2015-07-292,7112,7152,7092,7111,1002,711
2015-07-282,7162,7162,7072,7111,1002,711
2015-07-272,7272,7272,7012,7012,5002,701
2015-07-242,6912,7142,6912,7141,7002,714
2015-07-232,7232,7232,7182,7186002,718
2015-07-222,6972,7202,6972,7041,0002,704
2015-07-212,7202,7292,7202,7231,0002,723
2015-07-172,7292,7292,7012,7011,3002,701
2015-07-162,6892,7232,6892,7082,3002,708
2015-07-152,6912,7302,6822,7303,7002,730
2015-07-142,7292,7292,6952,7131,2002,713
2015-07-132,6802,7232,6802,6941,2002,694
2015-07-102,7282,7282,6732,6773,8002,677
2015-07-092,6882,7282,6752,6844,1002,684
2015-07-082,7302,7302,6912,6963,4002,696
2015-07-072,6992,7032,6992,6991,3002,699
2015-07-062,7002,7112,6942,6993,9002,699
2015-07-032,7252,7252,7082,7112,3002,711
2015-07-022,7292,7302,7202,7201,7002,720
2015-07-012,7282,7292,7062,7182,5002,718
2015-06-302,7042,7272,7012,7082,4002,708
2015-06-292,7002,7202,6942,7053,2002,705
2015-06-262,7102,7102,7002,7001,8002,700
2015-06-252,7112,7152,6942,7102,4002,710
2015-06-242,6942,7152,6942,7112,8002,711
2015-06-232,7052,7172,7042,7171,1002,717
2015-06-222,6942,7042,6902,7011,4002,701
2015-06-192,6902,7072,6902,6948002,694
2015-06-182,7092,7092,6902,6901,7002,690
2015-06-172,7002,7102,7002,7011,0002,701
2015-06-162,7032,7032,7002,7008002,700
2015-06-152,7052,7102,7002,7088002,708
2015-06-122,7042,7182,6982,7105,5002,710
2015-06-112,7052,7202,7042,7041,5002,704
2015-06-102,7042,7052,7002,7001,0002,700
2015-06-092,7252,7252,7062,7061,6002,706
2015-06-082,7102,7212,7102,7207002,720
2015-06-052,7252,7252,7002,7101,6002,710
2015-06-042,7152,7162,7042,7041,4002,704
2015-06-032,7302,7302,7112,7163,4002,716
2015-06-022,7212,7272,7032,7092,6002,709
2015-06-012,7202,7302,7082,7213,6002,721
2015-05-292,7202,7202,7082,7192,1002,719
2015-05-282,7202,7202,7062,7151,9002,715
2015-05-272,7012,7202,7012,7201,9002,720
2015-05-262,7102,7142,6902,7004,2002,700
2015-05-252,7102,7102,7022,7102,6002,710
2015-05-222,6812,7032,6812,7002,2002,700
2015-05-212,6952,7192,6882,7005,5002,700
2015-05-202,6952,6952,6942,6945002,694
2015-05-192,6612,6952,6612,6833,4002,683
2015-05-182,6712,6952,6512,6942,2002,694
2015-05-152,7002,7002,6702,6801,2002,680
2015-05-142,6682,6972,6522,6953,1002,695
2015-05-132,6682,6682,6512,6511,5002,651
2015-05-122,6602,6702,6562,6626002,662
2015-05-112,6722,6732,6612,6659002,665
2015-05-082,6522,6722,6522,6723,2002,672
2015-05-072,7002,7002,6652,6651,1002,665
2015-05-012,6842,7002,6652,6702,3002,670
2015-04-302,7002,7002,6792,6812,6002,681
2015-04-282,6842,7002,6842,7001,9002,700
2015-04-272,7002,7002,6752,6841,2002,684
2015-04-242,6762,7202,6762,6802,0002,680
2015-04-232,7022,7022,6672,6762,0002,676
2015-04-222,7002,7012,6722,6727002,672
2015-04-212,6702,7022,6652,6922,6002,692
2015-04-202,6802,7202,6742,6802,5002,680
2015-04-172,7252,7252,6842,7212,5002,721
2015-04-162,7252,7252,6912,6951,4002,695
2015-04-152,6972,6972,6862,6881,1002,688
2015-04-142,7202,7242,6932,7111,4002,711
2015-04-132,7032,7092,6922,6921,8002,692
2015-04-102,7302,7452,6672,7205,7002,720
2015-04-092,7002,7502,7002,7092,4002,709
2015-04-082,6672,7002,6672,6944,9002,694
2015-04-072,6702,6772,6512,6673,0002,667
2015-04-062,6782,6782,6602,6781,7002,678
2015-04-032,6782,6812,6752,6782,4002,678
2015-04-022,6602,6782,6502,6786,2002,678
2015-04-012,7002,7022,6612,6614,1002,661
2015-03-312,7002,7192,6992,7033,2002,703
2015-03-302,7282,7282,7002,7014,5002,701
2015-03-272,7172,7982,7112,73010,7002,730
2015-03-262,8802,8892,8572,8577,3002,857
2015-03-252,8292,8802,8222,8727,6002,872
2015-03-242,8112,8222,8082,8205,9002,820
2015-03-232,8092,8102,8032,8102,2002,810
2015-03-202,8032,8042,7952,7993,7002,799
2015-03-192,7902,8002,7902,7944,4002,794
2015-03-182,8002,8002,7912,7993,2002,799
2015-03-172,7992,7992,7912,7972,7002,797
2015-03-162,7902,7982,7902,7962,1002,796
2015-03-132,7982,7982,7862,7895,9002,789
2015-03-122,7972,7982,7862,7882,5002,788
2015-03-112,7942,7942,7852,7892,5002,789
2015-03-102,7962,7992,7862,7864,1002,786
2015-03-092,7952,7952,7842,7903,6002,790
2015-03-062,7862,7982,7822,7874,6002,787
2015-03-052,7952,7952,7852,7951,3002,795
2015-03-042,7982,7982,7852,7881,7002,788
2015-03-032,7802,7902,7802,7901,3002,790
2015-03-022,7992,7992,7792,7803,0002,780
2015-02-272,7652,7842,7652,7794,1002,779
2015-02-262,7682,7902,7682,7904,1002,790
2015-02-252,7502,7602,7452,7553,5002,755
2015-02-242,7262,7472,7262,7472,6002,747
2015-02-232,7302,7352,7252,7259002,725
2015-02-202,7352,7502,7202,7273,5002,727
2015-02-192,7022,7402,7022,7332,2002,733
2015-02-182,7202,7402,7022,7023,4002,702
2015-02-172,6902,7202,6902,7181,6002,718
2015-02-162,7002,7172,7002,7091,5002,709
2015-02-132,7202,7202,7002,7082,3002,708
2015-02-122,7032,7202,6992,6992,1002,699
2015-02-102,6882,6982,6702,6981,9002,698
2015-02-092,6882,6902,6812,6831,1002,683
2015-02-062,6802,6902,6702,6748002,674
2015-02-052,6722,6752,6452,6721,9002,672
2015-02-042,6452,6722,6452,6701,0002,670
2015-02-032,6702,6702,6462,6571,5002,657
2015-02-022,6502,6902,6502,6701,5002,670
2015-01-302,6722,6752,6602,6752,0002,675
2015-01-292,6492,6602,6492,6601,5002,660
2015-01-282,6372,6502,6352,6491,4002,649
2015-01-272,6402,6452,6352,6371,7002,637
2015-01-262,6352,6382,6352,6381,1002,638
2015-01-232,6202,6382,6202,6221,0002,622
2015-01-222,6302,6402,6202,6281,3002,628
2015-01-212,6172,6272,6172,6276002,627
2015-01-202,6392,6392,6162,6279002,627
2015-01-192,6352,6352,6102,6172,0002,617
2015-01-162,6402,6402,6172,6209002,620
2015-01-152,6452,6572,6172,6442,5002,644
2015-01-142,6252,6432,6212,6429002,642
2015-01-132,6182,6222,6182,6218002,621
2015-01-092,6152,6222,6152,6182,2002,618
2015-01-082,6102,6222,6102,6141,6002,614
2015-01-072,6102,6112,6102,6111,4002,611
2015-01-062,6102,6202,6102,6112,4002,611
2015-01-052,6302,6352,6162,6251,2002,625

分割・併合履歴 : なし