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