日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 2,026 2,030 2,024 2,030 1,600
2012/12/27 2,021 2,030 2,015 2,024 2,900
2012/12/26 2,016 2,022 2,016 2,020 4,900
2012/12/25 2,010 2,020 2,010 2,015 3,200
2012/12/21 2,010 2,010 2,008 2,009 1,000
2012/12/20 2,010 2,012 2,009 2,010 1,700
2012/12/19 2,007 2,010 2,003 2,010 2,300
2012/12/18 2,010 2,011 2,000 2,007 2,800
2012/12/17 2,000 2,009 2,000 2,009 2,100
2012/12/14 2,000 2,006 1,998 2,004 3,400
2012/12/13 2,000 2,007 1,999 2,006 1,200
2012/12/12 2,006 2,007 2,000 2,001 2,100
2012/12/11 2,005 2,008 2,002 2,002 1,300
2012/12/10 2,003 2,005 2,000 2,005 1,300
2012/12/07 1,999 2,003 1,998 1,999 3,000
2012/12/06 1,999 1,999 1,985 1,999 3,300
2012/12/05 1,989 1,998 1,986 1,998 3,000
2012/12/04 1,998 1,998 1,991 1,991 2,700
2012/12/03 1,989 1,994 1,988 1,994 2,400
2012/11/30 1,984 1,989 1,983 1,988 3,400
2012/11/29 1,979 1,980 1,975 1,979 1,500
2012/11/28 1,975 1,979 1,972 1,972 900
2012/11/27 1,977 1,977 1,970 1,975 1,500
2012/11/26 1,980 1,980 1,969 1,975 4,500
2012/11/22 1,972 1,978 1,972 1,978 1,900
2012/11/21 1,975 1,975 1,972 1,975 1,000
2012/11/20 1,970 1,978 1,969 1,978 2,600
2012/11/19 1,978 1,978 1,972 1,978 1,900
2012/11/16 1,978 1,978 1,968 1,978 1,800
2012/11/15 1,970 1,978 1,970 1,978 600
2012/11/14 1,979 1,979 1,968 1,969 800
2012/11/13 1,976 1,976 1,969 1,969 3,500
2012/11/12 1,980 1,985 1,976 1,980 900
2012/11/09 1,977 1,985 1,977 1,980 1,000
2012/11/08 1,976 1,986 1,976 1,977 700
2012/11/07 1,986 1,986 1,978 1,978 1,600
2012/11/06 1,988 1,988 1,984 1,984 1,000
2012/11/05 1,987 1,987 1,985 1,987 400
2012/11/02 1,978 1,987 1,978 1,980 2,500
2012/11/01 1,975 1,975 1,970 1,975 700
2012/10/31 1,968 1,970 1,965 1,970 300
2012/10/30 1,979 1,979 1,965 1,965 2,100
2012/10/29 1,980 1,980 1,974 1,974 2,000
2012/10/26 1,978 1,988 1,976 1,980 1,800
2012/10/25 1,979 1,979 1,960 1,978 1,700
2012/10/24 1,970 1,974 1,970 1,974 500
2012/10/23 1,965 1,969 1,962 1,969 700
2012/10/22 1,965 1,965 1,965 1,965 400
2012/10/19 1,969 1,970 1,958 1,965 1,900
2012/10/18 1,965 1,968 1,960 1,966 1,700
2012/10/17 1,965 1,965 1,954 1,965 900
2012/10/16 1,961 1,965 1,955 1,965 2,000
2012/10/15 1,961 1,961 1,960 1,961 1,500
2012/10/12 1,959 1,960 1,959 1,959 1,800
2012/10/11 1,963 1,963 1,959 1,959 2,100
2012/10/10 1,962 1,963 1,961 1,963 400
2012/10/09 1,968 1,969 1,967 1,967 700
2012/10/05 1,970 1,970 1,960 1,969 900
2012/10/04 1,965 1,975 1,954 1,954 7,200
2012/10/03 1,973 1,976 1,967 1,967 800
2012/10/02 1,986 1,986 1,965 1,965 3,100
2012/10/01 1,985 1,985 1,980 1,984 1,500
2012/09/28 1,964 1,979 1,964 1,977 1,600
2012/09/27 1,967 1,974 1,961 1,965 4,100
2012/09/26 1,970 1,970 1,967 1,967 1,600
2012/09/25 1,966 1,970 1,966 1,970 1,200
2012/09/24 1,967 1,967 1,963 1,965 1,400
2012/09/21 1,973 1,979 1,965 1,965 3,300
2012/09/20 1,973 1,974 1,970 1,973 1,100
2012/09/19 1,973 1,983 1,973 1,981 600
2012/09/18 1,980 1,984 1,970 1,984 2,100
2012/09/14 1,990 1,990 1,971 1,987 1,500
2012/09/13 1,991 1,991 1,990 1,990 1,600
2012/09/12 1,960 1,992 1,960 1,992 2,600
2012/09/11 1,960 1,960 1,960 1,960 1,100
2012/09/10 1,960 1,970 1,960 1,970 1,200
2012/09/07 1,962 1,963 1,957 1,960 3,000
2012/09/06 1,959 1,963 1,958 1,962 2,100
2012/09/05 1,965 1,965 1,958 1,963 1,000
2012/09/04 1,969 1,969 1,958 1,965 2,900
2012/09/03 1,977 1,978 1,967 1,970 4,400
2012/08/31 1,989 1,989 1,976 1,976 4,100
2012/08/30 1,991 1,993 1,980 1,980 3,700
2012/08/29 1,969 1,990 1,969 1,990 4,100
2012/08/28 1,995 1,996 1,958 1,962 16,000
2012/08/27 1,995 1,997 1,991 1,995 5,900
2012/08/24 1,991 1,996 1,990 1,995 8,300
2012/08/23 1,991 1,994 1,988 1,993 30,600
2012/08/22 2,063 2,092 2,050 2,050 2,000
2012/08/21 2,070 2,070 2,055 2,070 1,600
2012/08/20 2,081 2,082 2,080 2,082 1,400
2012/08/17 2,090 2,094 2,080 2,094 2,000
2012/08/16 2,085 2,099 2,085 2,085 600
2012/08/15 2,085 2,085 2,085 2,085 300
2012/08/14 2,109 2,109 2,070 2,080 2,900
2012/08/13 2,089 2,099 2,072 2,078 900
2012/08/10 2,082 2,100 2,082 2,085 600
2012/08/09 2,082 2,130 2,082 2,090 800
2012/08/08 2,061 2,140 2,061 2,120 4,500
2012/08/07 2,125 2,129 2,125 2,129 600
2012/08/06 2,122 2,129 2,079 2,129 1,000
2012/08/03 2,100 2,111 2,060 2,111 800
2012/08/02 2,130 2,130 2,100 2,125 500
2012/08/01 2,129 2,130 2,110 2,120 1,300
2012/07/31 2,090 2,120 2,090 2,120 400
2012/07/30 2,140 2,140 2,090 2,140 2,100
2012/07/27 2,110 2,140 2,090 2,090 3,000
2012/07/26 2,116 2,116 2,052 2,106 3,900
2012/07/25 2,080 2,084 2,060 2,066 1,300
2012/07/24 2,065 2,080 2,030 2,080 2,500
2012/07/23 2,068 2,080 2,031 2,070 4,000
2012/07/20 2,020 2,020 2,018 2,018 300
2012/07/19 2,029 2,029 2,015 2,020 500
2012/07/18 2,020 2,020 2,020 2,020 300
2012/07/17 2,010 2,050 2,010 2,016 900
2012/07/13 2,000 2,005 2,000 2,005 500
2012/07/12 2,010 2,010 1,999 1,999 600
2012/07/11 2,000 2,010 1,998 2,010 800
2012/07/10 2,022 2,022 2,022 2,022 200
2012/07/09 2,100 2,100 2,011 2,022 2,100
2012/07/06 2,019 2,025 2,005 2,025 700
2012/07/05 1,995 2,029 1,990 2,025 2,000
2012/07/04 2,040 2,070 2,030 2,030 600
2012/07/03 2,080 2,080 2,050 2,050 800
2012/07/02 2,149 2,149 2,014 2,030 2,600
2012/06/29 1,990 2,006 1,990 2,000 1,800
2012/06/28 1,990 1,990 1,990 1,990 200
2012/06/27 1,984 1,984 1,984 1,984 100
2012/06/26 1,990 1,998 1,985 1,985 800
2012/06/25 1,995 1,996 1,985 1,985 500
2012/06/22 1,995 1,995 1,985 1,985 300
2012/06/21 1,974 1,995 1,974 1,982 800
2012/06/20 1,972 1,995 1,972 1,995 800
2012/06/19 1,995 1,995 1,995 1,995 200
2012/06/18 1,986 1,992 1,985 1,985 700
2012/06/15 1,971 1,973 1,970 1,970 400
2012/06/14 1,991 1,991 1,991 1,991 200
2012/06/13 1,991 1,991 1,991 1,991 100
2012/06/12 1,980 1,980 1,974 1,980 400
2012/06/11 1,970 1,980 1,970 1,980 200
2012/06/08 1,985 1,985 1,970 1,970 300
2012/06/06 1,980 1,980 1,980 1,980 100
2012/06/05 1,943 1,970 1,943 1,970 800
2012/06/04 1,979 1,979 1,943 1,943 2,500
2012/06/01 1,980 1,980 1,966 1,966 300
2012/05/31 1,960 1,975 1,960 1,975 900
2012/05/30 1,980 1,980 1,970 1,970 1,100
2012/05/29 1,962 1,964 1,950 1,964 1,100
2012/05/28 1,990 1,990 1,961 1,970 700
2012/05/25 1,965 1,980 1,952 1,980 1,600
2012/05/24 1,986 1,986 1,986 1,986 500
2012/05/23 1,975 1,985 1,975 1,985 400
2012/05/22 1,980 1,980 1,960 1,970 1,100
2012/05/21 1,980 1,980 1,980 1,980 500
2012/05/18 1,975 1,975 1,961 1,975 1,400
2012/05/17 1,977 1,977 1,975 1,975 900
2012/05/16 1,980 1,982 1,976 1,976 1,500
2012/05/15 1,985 1,985 1,981 1,981 800
2012/05/14 1,983 1,983 1,983 1,983 200
2012/05/11 1,998 1,998 1,983 1,983 900
2012/05/10 1,988 1,988 1,985 1,985 400
2012/05/09 2,018 2,018 1,981 1,995 1,000
2012/05/08 2,010 2,010 1,996 1,996 600
2012/05/07 1,990 1,990 1,982 1,985 900
2012/05/02 1,995 1,995 1,995 1,995 100
2012/05/01 1,996 2,014 1,993 1,993 300
2012/04/27 1,990 1,990 1,990 1,990 100
2012/04/26 1,990 1,990 1,989 1,989 300
2012/04/25 1,998 1,998 1,998 1,998 100
2012/04/24 1,988 1,995 1,988 1,990 300
2012/04/23 1,987 2,027 1,987 2,027 300
2012/04/20 1,990 1,990 1,982 1,982 200
2012/04/19 1,996 1,996 1,996 1,996 100
2012/04/18 1,995 1,998 1,988 1,990 1,100
2012/04/17 1,997 1,997 1,997 1,997 100
2012/04/16 2,000 2,000 1,996 1,996 700
2012/04/13 2,017 2,017 1,997 2,000 1,000
2012/04/12 2,000 2,000 2,000 2,000 400
2012/04/11 1,990 1,990 1,990 1,990 100
2012/04/10 1,990 1,990 1,990 1,990 200
2012/04/09 1,985 1,985 1,985 1,985 100
2012/04/06 1,998 2,000 1,990 1,990 600
2012/04/05 2,049 2,049 1,996 1,996 600
2012/04/04 2,041 2,041 2,030 2,030 400
2012/04/03 2,050 2,050 2,050 2,050 200
2012/04/02 2,100 2,100 2,100 2,100 100
2012/03/30 2,060 2,080 2,045 2,045 600
2012/03/29 2,045 2,045 2,012 2,045 400
2012/03/28 1,956 2,100 1,956 2,047 8,800
2012/03/27 2,210 2,247 2,210 2,220 3,400
2012/03/26 2,184 2,200 2,174 2,200 4,500
2012/03/23 2,160 2,173 2,160 2,165 3,900
2012/03/22 2,150 2,160 2,140 2,160 3,400
2012/03/21 2,150 2,165 2,150 2,155 1,900
2012/03/19 2,148 2,169 2,148 2,169 2,500
2012/03/16 2,145 2,147 2,126 2,145 800
2012/03/15 2,135 2,145 2,135 2,145 700
2012/03/14 2,120 2,130 2,105 2,130 1,600
2012/03/13 2,100 2,119 2,090 2,119 1,700
2012/03/12 2,097 2,100 2,094 2,100 1,800
2012/03/09 2,090 2,096 2,090 2,096 1,000
2012/03/08 2,090 2,095 2,085 2,094 600
2012/03/07 2,080 2,095 2,075 2,095 900
2012/03/06 2,090 2,097 2,085 2,090 900
2012/03/05 2,089 2,090 2,085 2,090 1,400
2012/03/02 2,071 2,085 2,071 2,085 1,400
2012/03/01 2,069 2,070 2,069 2,070 1,200
2012/02/29 2,069 2,069 2,069 2,069 700
2012/02/28 2,055 2,070 2,055 2,069 400
2012/02/27 2,070 2,070 2,045 2,060 1,800
2012/02/24 2,056 2,061 2,046 2,061 1,100
2012/02/23 2,069 2,070 2,060 2,060 600
2012/02/22 2,070 2,070 2,050 2,050 1,600
2012/02/21 2,060 2,070 2,060 2,070 2,400
2012/02/20 2,050 2,055 2,050 2,055 500
2012/02/17 2,050 2,050 2,042 2,045 500
2012/02/16 2,048 2,050 2,046 2,050 800
2012/02/15 2,050 2,050 2,045 2,050 700
2012/02/14 2,050 2,050 2,050 2,050 300
2012/02/13 2,032 2,050 2,032 2,050 2,200
2012/02/10 2,000 2,018 2,000 2,005 2,600
2012/02/09 2,040 2,043 2,040 2,040 1,000
2012/02/08 2,040 2,040 2,040 2,040 900
2012/02/07 2,020 2,028 2,001 2,028 1,200
2012/02/06 2,028 2,035 2,020 2,020 400
2012/02/03 2,010 2,030 2,010 2,030 1,300
2012/02/02 2,020 2,025 2,007 2,023 700
2012/02/01 2,022 2,022 2,006 2,008 500
2012/01/31 2,025 2,025 2,000 2,000 600
2012/01/30 2,011 2,025 2,000 2,025 2,300
2012/01/27 1,999 1,999 1,997 1,997 600
2012/01/26 1,999 1,999 1,997 1,997 900
2012/01/25 1,998 1,999 1,998 1,999 600
2012/01/24 1,998 1,999 1,992 1,998 1,100
2012/01/23 1,995 1,998 1,995 1,998 800
2012/01/20 1,985 1,985 1,985 1,985 200
2012/01/19 2,000 2,000 1,950 1,960 1,400
2012/01/18 1,947 1,950 1,940 1,940 1,400
2012/01/17 1,934 1,935 1,934 1,935 200
2012/01/16 1,949 1,949 1,931 1,934 300
2012/01/13 1,935 1,948 1,935 1,948 500
2012/01/12 1,932 1,948 1,930 1,948 400
2012/01/11 1,930 1,940 1,930 1,932 600
2012/01/10 1,923 1,923 1,922 1,922 700
2012/01/06 1,930 1,930 1,923 1,923 300
2012/01/05 1,920 1,930 1,920 1,930 400
2012/01/04 1,920 1,923 1,920 1,923 400

このページの先頭へ