かどや製油(2612)の株価時系列情報
かどや製油(2612)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,799 | 1,799 | 1,790 | 1,790 | 900 |
| 2010/12/29 | 1,786 | 1,790 | 1,785 | 1,790 | 800 |
| 2010/12/28 | 1,765 | 1,797 | 1,765 | 1,797 | 200 |
| 2010/12/27 | 1,780 | 1,780 | 1,765 | 1,765 | 1,900 |
| 2010/12/24 | 1,782 | 1,798 | 1,778 | 1,778 | 1,300 |
| 2010/12/20 | 1,780 | 1,785 | 1,780 | 1,785 | 400 |
| 2010/12/17 | 1,782 | 1,785 | 1,782 | 1,785 | 200 |
| 2010/12/16 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2010/12/15 | 1,765 | 1,765 | 1,762 | 1,762 | 200 |
| 2010/12/14 | 1,790 | 1,790 | 1,760 | 1,760 | 1,400 |
| 2010/12/13 | 1,775 | 1,780 | 1,770 | 1,780 | 800 |
| 2010/12/10 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2010/12/09 | 1,775 | 1,775 | 1,775 | 1,775 | 200 |
| 2010/12/08 | 1,780 | 1,800 | 1,780 | 1,788 | 300 |
| 2010/12/07 | 1,750 | 1,780 | 1,750 | 1,780 | 300 |
| 2010/12/06 | 1,820 | 1,820 | 1,790 | 1,790 | 1,400 |
| 2010/12/03 | 1,750 | 1,759 | 1,742 | 1,742 | 2,100 |
| 2010/12/02 | 1,739 | 1,750 | 1,739 | 1,750 | 600 |
| 2010/12/01 | 1,731 | 1,738 | 1,731 | 1,738 | 700 |
| 2010/11/30 | 1,739 | 1,739 | 1,738 | 1,738 | 900 |
| 2010/11/29 | 1,720 | 1,735 | 1,720 | 1,725 | 600 |
| 2010/11/26 | 1,734 | 1,734 | 1,716 | 1,716 | 500 |
| 2010/11/25 | 1,730 | 1,731 | 1,710 | 1,710 | 800 |
| 2010/11/24 | 1,734 | 1,734 | 1,730 | 1,730 | 500 |
| 2010/11/22 | 1,705 | 1,734 | 1,705 | 1,734 | 2,200 |
| 2010/11/19 | 1,734 | 1,734 | 1,700 | 1,700 | 1,300 |
| 2010/11/18 | 1,735 | 1,735 | 1,720 | 1,734 | 600 |
| 2010/11/17 | 0 | 0 | 0 | 1,735 | 0 |
| 2010/11/16 | 1,700 | 1,735 | 1,700 | 1,735 | 600 |
| 2010/11/15 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2010/11/12 | 1,706 | 1,720 | 1,706 | 1,720 | 600 |
| 2010/11/11 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2010/11/10 | 1,710 | 1,715 | 1,710 | 1,715 | 500 |
| 2010/11/09 | 1,705 | 1,710 | 1,705 | 1,705 | 300 |
| 2010/11/08 | 1,700 | 1,735 | 1,700 | 1,700 | 300 |
| 2010/11/05 | 1,691 | 1,728 | 1,691 | 1,700 | 900 |
| 2010/11/04 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2010/11/02 | 1,700 | 1,700 | 1,690 | 1,700 | 400 |
| 2010/11/01 | 1,728 | 1,728 | 1,690 | 1,690 | 1,900 |
| 2010/10/29 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2010/10/28 | 1,680 | 1,700 | 1,680 | 1,700 | 400 |
| 2010/10/27 | 1,685 | 1,686 | 1,680 | 1,680 | 800 |
| 2010/10/26 | 1,700 | 1,700 | 1,690 | 1,690 | 1,500 |
| 2010/10/25 | 1,698 | 1,698 | 1,697 | 1,698 | 400 |
| 2010/10/22 | 1,694 | 1,698 | 1,694 | 1,698 | 300 |
| 2010/10/21 | 1,694 | 1,694 | 1,692 | 1,694 | 300 |
| 2010/10/20 | 1,700 | 1,700 | 1,696 | 1,698 | 900 |
| 2010/10/19 | 1,700 | 1,700 | 1,699 | 1,700 | 2,900 |
| 2010/10/18 | 1,730 | 1,730 | 1,728 | 1,728 | 500 |
| 2010/10/15 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2010/10/14 | 1,702 | 1,715 | 1,702 | 1,710 | 1,300 |
| 2010/10/13 | 1,729 | 1,730 | 1,715 | 1,715 | 300 |
| 2010/10/12 | 1,712 | 1,730 | 1,709 | 1,730 | 700 |
| 2010/10/08 | 1,715 | 1,715 | 1,712 | 1,712 | 300 |
| 2010/10/07 | 1,730 | 1,730 | 1,720 | 1,720 | 300 |
| 2010/10/06 | 0 | 0 | 0 | 1,721 | 0 |
| 2010/10/05 | 1,722 | 1,722 | 1,721 | 1,721 | 200 |
| 2010/10/04 | 1,740 | 1,740 | 1,722 | 1,722 | 200 |
| 2010/10/01 | 1,744 | 1,744 | 1,715 | 1,715 | 200 |
| 2010/09/30 | 1,749 | 1,749 | 1,749 | 1,749 | 800 |
| 2010/09/29 | 1,700 | 1,724 | 1,700 | 1,710 | 2,600 |
| 2010/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2010/09/27 | 1,745 | 1,750 | 1,712 | 1,750 | 1,100 |
| 2010/09/24 | 1,730 | 1,745 | 1,730 | 1,745 | 400 |
| 2010/09/22 | 1,738 | 1,738 | 1,735 | 1,735 | 200 |
| 2010/09/21 | 1,738 | 1,738 | 1,738 | 1,738 | 100 |
| 2010/09/17 | 1,738 | 1,738 | 1,738 | 1,738 | 100 |
| 2010/09/16 | 1,737 | 1,737 | 1,712 | 1,737 | 300 |
| 2010/09/15 | 1,733 | 1,735 | 1,712 | 1,712 | 400 |
| 2010/09/14 | 1,725 | 1,733 | 1,725 | 1,733 | 400 |
| 2010/09/13 | 1,693 | 1,725 | 1,693 | 1,725 | 1,800 |
| 2010/09/10 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
| 2010/09/09 | 0 | 0 | 0 | 1,715 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 1,715 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 1,715 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 1,715 | 0 |
| 2010/09/03 | 1,710 | 1,715 | 1,710 | 1,715 | 200 |
| 2010/09/02 | 1,713 | 1,713 | 1,710 | 1,710 | 800 |
| 2010/09/01 | 1,730 | 1,730 | 1,710 | 1,710 | 300 |
| 2010/08/31 | 1,713 | 1,713 | 1,710 | 1,710 | 300 |
| 2010/08/30 | 1,766 | 1,766 | 1,759 | 1,759 | 800 |
| 2010/08/27 | 1,700 | 1,750 | 1,670 | 1,733 | 3,400 |
| 2010/08/26 | 1,742 | 1,742 | 1,730 | 1,731 | 500 |
| 2010/08/25 | 1,738 | 1,738 | 1,700 | 1,700 | 200 |
| 2010/08/24 | 1,711 | 1,711 | 1,701 | 1,701 | 1,800 |
| 2010/08/23 | 1,741 | 1,741 | 1,715 | 1,715 | 400 |
| 2010/08/20 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
| 2010/08/19 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2010/08/18 | 1,710 | 1,715 | 1,701 | 1,715 | 600 |
| 2010/08/17 | 1,692 | 1,705 | 1,692 | 1,705 | 900 |
| 2010/08/16 | 1,710 | 1,710 | 1,691 | 1,710 | 2,400 |
| 2010/08/13 | 1,705 | 1,705 | 1,705 | 1,705 | 300 |
| 2010/08/12 | 0 | 0 | 0 | 1,709 | 0 |
| 2010/08/11 | 1,700 | 1,710 | 1,695 | 1,709 | 2,000 |
| 2010/08/10 | 1,705 | 1,710 | 1,705 | 1,710 | 300 |
| 2010/08/09 | 1,721 | 1,721 | 1,710 | 1,721 | 600 |
| 2010/08/06 | 0 | 0 | 0 | 1,721 | 0 |
| 2010/08/05 | 1,721 | 1,721 | 1,721 | 1,721 | 200 |
| 2010/08/04 | 1,730 | 1,730 | 1,721 | 1,721 | 400 |
| 2010/08/03 | 1,726 | 1,726 | 1,721 | 1,721 | 1,200 |
| 2010/08/02 | 1,739 | 1,739 | 1,706 | 1,726 | 500 |
| 2010/07/30 | 1,790 | 1,790 | 1,698 | 1,710 | 4,300 |
| 2010/07/29 | 1,702 | 1,750 | 1,702 | 1,750 | 2,200 |
| 2010/07/28 | 1,731 | 1,741 | 1,701 | 1,741 | 2,400 |
| 2010/07/27 | 0 | 0 | 0 | 1,755 | 0 |
| 2010/07/26 | 1,800 | 1,800 | 1,755 | 1,755 | 3,600 |
| 2010/07/23 | 1,770 | 1,770 | 1,756 | 1,756 | 200 |
| 2010/07/22 | 0 | 0 | 0 | 1,745 | 0 |
| 2010/07/21 | 1,745 | 1,755 | 1,745 | 1,745 | 300 |
| 2010/07/20 | 0 | 0 | 0 | 1,745 | 0 |
| 2010/07/16 | 1,768 | 1,768 | 1,745 | 1,745 | 300 |
| 2010/07/15 | 0 | 0 | 0 | 1,768 | 0 |
| 2010/07/14 | 1,750 | 1,768 | 1,750 | 1,768 | 300 |
| 2010/07/13 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2010/07/12 | 0 | 0 | 0 | 1,771 | 0 |
| 2010/07/09 | 1,731 | 1,771 | 1,731 | 1,771 | 200 |
| 2010/07/08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,100 |
| 2010/07/07 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2010/07/06 | 1,720 | 1,735 | 1,720 | 1,735 | 200 |
| 2010/07/05 | 1,760 | 1,780 | 1,720 | 1,720 | 1,400 |
| 2010/07/02 | 1,769 | 1,769 | 1,750 | 1,750 | 300 |
| 2010/07/01 | 1,815 | 1,815 | 1,735 | 1,769 | 1,700 |
| 2010/06/30 | 1,750 | 1,750 | 1,735 | 1,735 | 900 |
| 2010/06/29 | 1,720 | 1,735 | 1,720 | 1,720 | 1,400 |
| 2010/06/28 | 1,729 | 1,729 | 1,701 | 1,724 | 900 |
| 2010/06/25 | 1,710 | 1,715 | 1,710 | 1,715 | 1,400 |
| 2010/06/24 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2010/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2010/06/22 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2010/06/21 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2010/06/18 | 1,745 | 1,745 | 1,740 | 1,740 | 400 |
| 2010/06/17 | 1,718 | 1,718 | 1,705 | 1,705 | 400 |
| 2010/06/16 | 1,730 | 1,730 | 1,705 | 1,705 | 600 |
| 2010/06/15 | 1,711 | 1,729 | 1,711 | 1,711 | 900 |
| 2010/06/14 | 1,730 | 1,730 | 1,710 | 1,711 | 700 |
| 2010/06/11 | 1,720 | 1,730 | 1,690 | 1,730 | 900 |
| 2010/06/10 | 1,739 | 1,739 | 1,700 | 1,700 | 400 |
| 2010/06/09 | 1,739 | 1,739 | 1,680 | 1,680 | 1,200 |
| 2010/06/08 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2010/06/07 | 1,680 | 1,700 | 1,680 | 1,690 | 1,000 |
| 2010/06/04 | 1,701 | 1,706 | 1,701 | 1,706 | 200 |
| 2010/06/03 | 1,704 | 1,704 | 1,704 | 1,704 | 1,000 |
| 2010/06/02 | 1,740 | 1,740 | 1,706 | 1,706 | 600 |
| 2010/06/01 | 1,739 | 1,739 | 1,739 | 1,739 | 200 |
| 2010/05/31 | 1,755 | 1,755 | 1,755 | 1,755 | 800 |
| 2010/05/28 | 0 | 0 | 0 | 1,720 | 0 |
| 2010/05/27 | 1,694 | 1,720 | 1,690 | 1,720 | 600 |
| 2010/05/26 | 1,739 | 1,740 | 1,700 | 1,700 | 2,900 |
| 2010/05/25 | 0 | 0 | 0 | 1,728 | 0 |
| 2010/05/24 | 1,730 | 1,730 | 1,690 | 1,728 | 700 |
| 2010/05/21 | 1,669 | 1,730 | 1,669 | 1,730 | 1,500 |
| 2010/05/20 | 1,735 | 1,749 | 1,730 | 1,749 | 600 |
| 2010/05/19 | 1,745 | 1,745 | 1,735 | 1,735 | 500 |
| 2010/05/18 | 1,755 | 1,755 | 1,745 | 1,745 | 200 |
| 2010/05/17 | 1,760 | 1,760 | 1,750 | 1,755 | 3,100 |
| 2010/05/14 | 1,760 | 1,770 | 1,760 | 1,760 | 500 |
| 2010/05/13 | 1,745 | 1,772 | 1,745 | 1,772 | 300 |
| 2010/05/12 | 1,770 | 1,770 | 1,744 | 1,744 | 600 |
| 2010/05/11 | 1,765 | 1,765 | 1,755 | 1,755 | 1,000 |
| 2010/05/10 | 1,750 | 1,760 | 1,750 | 1,760 | 600 |
| 2010/05/07 | 1,750 | 1,753 | 1,740 | 1,753 | 2,700 |
| 2010/05/06 | 1,780 | 1,780 | 1,752 | 1,756 | 1,400 |
| 2010/04/30 | 1,788 | 1,788 | 1,756 | 1,760 | 1,000 |
| 2010/04/28 | 1,760 | 1,770 | 1,752 | 1,752 | 1,800 |
| 2010/04/27 | 1,755 | 1,760 | 1,755 | 1,760 | 1,200 |
| 2010/04/26 | 1,759 | 1,778 | 1,755 | 1,755 | 1,100 |
| 2010/04/23 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2010/04/22 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2010/04/21 | 1,752 | 1,755 | 1,752 | 1,752 | 1,400 |
| 2010/04/20 | 1,752 | 1,753 | 1,752 | 1,752 | 800 |
| 2010/04/19 | 1,751 | 1,751 | 1,751 | 1,751 | 400 |
| 2010/04/16 | 1,751 | 1,760 | 1,751 | 1,755 | 1,200 |
| 2010/04/15 | 1,760 | 1,760 | 1,749 | 1,750 | 2,700 |
| 2010/04/14 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2010/04/13 | 1,750 | 1,750 | 1,749 | 1,749 | 2,100 |
| 2010/04/12 | 1,750 | 1,759 | 1,750 | 1,759 | 500 |
| 2010/04/09 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 |
| 2010/04/08 | 1,751 | 1,758 | 1,751 | 1,758 | 300 |
| 2010/04/07 | 1,750 | 1,760 | 1,750 | 1,760 | 1,700 |
| 2010/04/06 | 1,731 | 1,754 | 1,731 | 1,754 | 3,700 |
| 2010/04/05 | 1,752 | 1,760 | 1,752 | 1,755 | 1,400 |
| 2010/04/02 | 1,769 | 1,769 | 1,747 | 1,752 | 1,700 |
| 2010/04/01 | 1,743 | 1,745 | 1,740 | 1,745 | 1,300 |