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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,700 | 3,740 | 3,670 | 3,740 | 4,600 |
| 2016/12/29 | 3,670 | 3,700 | 3,660 | 3,700 | 4,900 |
| 2016/12/28 | 3,620 | 3,690 | 3,600 | 3,670 | 3,700 |
| 2016/12/27 | 3,610 | 3,630 | 3,585 | 3,625 | 3,300 |
| 2016/12/26 | 3,615 | 3,670 | 3,600 | 3,635 | 6,300 |
| 2016/12/22 | 3,515 | 3,600 | 3,510 | 3,580 | 4,200 |
| 2016/12/21 | 3,550 | 3,590 | 3,500 | 3,540 | 6,700 |
| 2016/12/20 | 3,500 | 3,545 | 3,500 | 3,540 | 6,000 |
| 2016/12/19 | 3,460 | 3,500 | 3,455 | 3,500 | 2,600 |
| 2016/12/16 | 3,465 | 3,480 | 3,445 | 3,475 | 2,300 |
| 2016/12/15 | 3,435 | 3,460 | 3,435 | 3,445 | 2,100 |
| 2016/12/14 | 3,435 | 3,470 | 3,415 | 3,435 | 2,000 |
| 2016/12/13 | 3,455 | 3,455 | 3,410 | 3,435 | 5,100 |
| 2016/12/12 | 3,465 | 3,465 | 3,420 | 3,445 | 2,400 |
| 2016/12/09 | 3,430 | 3,485 | 3,430 | 3,465 | 5,200 |
| 2016/12/08 | 3,400 | 3,450 | 3,380 | 3,450 | 5,300 |
| 2016/12/07 | 3,400 | 3,400 | 3,380 | 3,390 | 3,200 |
| 2016/12/06 | 3,340 | 3,390 | 3,305 | 3,385 | 5,300 |
| 2016/12/05 | 3,400 | 3,400 | 3,245 | 3,340 | 5,300 |
| 2016/12/02 | 3,385 | 3,395 | 3,370 | 3,385 | 1,500 |
| 2016/12/01 | 3,335 | 3,395 | 3,310 | 3,385 | 3,200 |
| 2016/11/30 | 3,380 | 3,380 | 3,345 | 3,345 | 4,200 |
| 2016/11/29 | 3,375 | 3,385 | 3,315 | 3,345 | 3,000 |
| 2016/11/28 | 3,310 | 3,375 | 3,310 | 3,375 | 2,600 |
| 2016/11/25 | 3,290 | 3,360 | 3,290 | 3,340 | 4,700 |
| 2016/11/24 | 3,300 | 3,325 | 3,280 | 3,310 | 2,500 |
| 2016/11/22 | 3,310 | 3,310 | 3,280 | 3,300 | 1,400 |
| 2016/11/21 | 3,290 | 3,315 | 3,280 | 3,285 | 2,900 |
| 2016/11/18 | 3,295 | 3,310 | 3,270 | 3,290 | 2,500 |
| 2016/11/17 | 3,270 | 3,300 | 3,260 | 3,270 | 3,500 |
| 2016/11/16 | 3,230 | 3,235 | 3,220 | 3,230 | 1,900 |
| 2016/11/15 | 3,250 | 3,250 | 3,225 | 3,225 | 400 |
| 2016/11/14 | 3,195 | 3,280 | 3,195 | 3,235 | 3,600 |
| 2016/11/11 | 3,245 | 3,245 | 3,185 | 3,195 | 1,500 |
| 2016/11/10 | 3,250 | 3,280 | 3,180 | 3,240 | 3,500 |
| 2016/11/09 | 3,295 | 3,295 | 3,225 | 3,225 | 4,700 |
| 2016/11/08 | 3,200 | 3,230 | 3,200 | 3,230 | 800 |
| 2016/11/07 | 3,200 | 3,215 | 3,170 | 3,180 | 1,500 |
| 2016/11/04 | 3,170 | 3,200 | 3,145 | 3,195 | 3,500 |
| 2016/11/02 | 3,220 | 3,265 | 3,185 | 3,230 | 2,500 |
| 2016/11/01 | 3,290 | 3,290 | 3,200 | 3,210 | 2,200 |
| 2016/10/31 | 3,265 | 3,315 | 3,260 | 3,260 | 5,800 |
| 2016/10/28 | 3,300 | 3,300 | 3,265 | 3,300 | 6,700 |
| 2016/10/27 | 3,200 | 3,330 | 3,200 | 3,260 | 10,100 |
| 2016/10/26 | 3,150 | 3,195 | 3,140 | 3,190 | 5,000 |
| 2016/10/25 | 3,110 | 3,150 | 3,110 | 3,150 | 2,700 |
| 2016/10/24 | 3,100 | 3,120 | 3,080 | 3,120 | 1,300 |
| 2016/10/21 | 3,110 | 3,110 | 3,100 | 3,100 | 1,500 |
| 2016/10/20 | 3,115 | 3,140 | 3,115 | 3,135 | 800 |
| 2016/10/19 | 3,085 | 3,115 | 3,085 | 3,115 | 1,300 |
| 2016/10/18 | 3,075 | 3,085 | 3,075 | 3,085 | 700 |
| 2016/10/17 | 3,100 | 3,100 | 3,080 | 3,080 | 900 |
| 2016/10/14 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2016/10/13 | 3,075 | 3,075 | 3,065 | 3,065 | 400 |
| 2016/10/12 | 3,070 | 3,115 | 3,070 | 3,075 | 1,100 |
| 2016/10/11 | 3,060 | 3,140 | 3,035 | 3,110 | 2,300 |
| 2016/10/07 | 3,050 | 3,085 | 3,040 | 3,080 | 1,400 |
| 2016/10/06 | 3,135 | 3,135 | 3,075 | 3,085 | 700 |
| 2016/10/05 | 3,075 | 3,075 | 3,050 | 3,065 | 1,900 |
| 2016/10/04 | 3,130 | 3,130 | 3,065 | 3,075 | 500 |
| 2016/10/03 | 3,085 | 3,135 | 3,055 | 3,060 | 1,200 |
| 2016/09/30 | 3,200 | 3,200 | 3,080 | 3,085 | 1,700 |
| 2016/09/29 | 3,085 | 3,180 | 3,080 | 3,150 | 2,100 |
| 2016/09/28 | 3,095 | 3,095 | 3,050 | 3,085 | 1,400 |
| 2016/09/27 | 3,085 | 3,085 | 3,025 | 3,025 | 2,200 |
| 2016/09/26 | 3,030 | 3,080 | 3,010 | 3,065 | 3,400 |
| 2016/09/23 | 2,998 | 3,010 | 2,991 | 3,010 | 2,000 |
| 2016/09/21 | 2,965 | 2,998 | 2,965 | 2,998 | 1,600 |
| 2016/09/20 | 2,989 | 2,997 | 2,953 | 2,968 | 900 |
| 2016/09/16 | 2,999 | 3,000 | 2,971 | 2,989 | 900 |
| 2016/09/15 | 2,999 | 2,999 | 2,954 | 2,976 | 1,000 |
| 2016/09/14 | 2,954 | 2,979 | 2,953 | 2,953 | 800 |
| 2016/09/13 | 3,005 | 3,005 | 2,950 | 2,954 | 2,100 |
| 2016/09/12 | 2,992 | 2,992 | 2,950 | 2,953 | 500 |
| 2016/09/09 | 3,005 | 3,035 | 2,992 | 2,992 | 2,600 |
| 2016/09/08 | 2,989 | 3,000 | 2,989 | 2,997 | 900 |
| 2016/09/07 | 2,998 | 3,005 | 2,982 | 2,989 | 1,100 |
| 2016/09/06 | 2,954 | 2,961 | 2,931 | 2,961 | 1,700 |
| 2016/09/05 | 2,954 | 2,965 | 2,954 | 2,957 | 800 |
| 2016/09/02 | 2,971 | 2,971 | 2,960 | 2,962 | 700 |
| 2016/09/01 | 3,005 | 3,005 | 2,953 | 2,971 | 600 |
| 2016/08/31 | 2,970 | 2,999 | 2,935 | 2,952 | 5,300 |
| 2016/08/30 | 3,005 | 3,005 | 2,958 | 2,961 | 1,600 |
| 2016/08/29 | 2,969 | 2,969 | 2,935 | 2,956 | 1,400 |
| 2016/08/26 | 2,979 | 2,987 | 2,951 | 2,984 | 1,100 |
| 2016/08/25 | 2,988 | 2,988 | 2,979 | 2,980 | 1,000 |
| 2016/08/24 | 2,945 | 2,993 | 2,945 | 2,988 | 2,500 |
| 2016/08/23 | 2,975 | 3,030 | 2,975 | 3,015 | 1,400 |
| 2016/08/22 | 2,950 | 2,955 | 2,917 | 2,947 | 2,200 |
| 2016/08/19 | 3,030 | 3,040 | 2,956 | 2,956 | 1,800 |
| 2016/08/18 | 3,035 | 3,045 | 3,035 | 3,045 | 2,000 |
| 2016/08/17 | 3,040 | 3,070 | 3,035 | 3,055 | 2,200 |
| 2016/08/16 | 3,080 | 3,080 | 3,030 | 3,070 | 2,000 |
| 2016/08/15 | 3,060 | 3,125 | 3,060 | 3,075 | 600 |
| 2016/08/12 | 3,170 | 3,170 | 3,095 | 3,115 | 2,100 |
| 2016/08/10 | 3,150 | 3,180 | 3,090 | 3,090 | 1,300 |
| 2016/08/09 | 3,180 | 3,200 | 3,040 | 3,140 | 2,900 |
| 2016/08/08 | 3,005 | 3,250 | 2,950 | 3,250 | 4,700 |
| 2016/08/05 | 3,020 | 3,020 | 2,997 | 3,005 | 1,000 |
| 2016/08/04 | 3,010 | 3,045 | 3,010 | 3,020 | 2,400 |
| 2016/08/03 | 3,080 | 3,080 | 3,000 | 3,010 | 2,600 |
| 2016/08/02 | 3,200 | 3,230 | 3,080 | 3,080 | 2,400 |
| 2016/08/01 | 3,200 | 3,200 | 3,035 | 3,105 | 3,100 |
| 2016/07/29 | 3,100 | 3,300 | 3,060 | 3,230 | 12,700 |
| 2016/07/28 | 3,070 | 3,105 | 3,030 | 3,105 | 9,900 |
| 2016/07/27 | 3,035 | 3,050 | 3,025 | 3,050 | 3,900 |
| 2016/07/26 | 3,000 | 3,020 | 3,000 | 3,020 | 6,000 |
| 2016/07/25 | 2,997 | 2,997 | 2,965 | 2,976 | 900 |
| 2016/07/22 | 2,999 | 2,999 | 2,996 | 2,996 | 600 |
| 2016/07/21 | 2,979 | 2,997 | 2,956 | 2,997 | 2,400 |
| 2016/07/20 | 2,994 | 2,998 | 2,960 | 2,994 | 1,300 |
| 2016/07/19 | 2,997 | 2,997 | 2,947 | 2,981 | 2,500 |
| 2016/07/15 | 2,984 | 2,998 | 2,977 | 2,995 | 1,500 |
| 2016/07/14 | 2,930 | 2,983 | 2,930 | 2,972 | 2,100 |
| 2016/07/13 | 2,972 | 3,000 | 2,957 | 2,962 | 2,100 |
| 2016/07/12 | 2,984 | 2,992 | 2,947 | 2,972 | 2,200 |
| 2016/07/11 | 2,944 | 2,979 | 2,944 | 2,979 | 1,200 |
| 2016/07/08 | 2,996 | 2,999 | 2,941 | 2,942 | 5,700 |
| 2016/07/07 | 2,958 | 2,980 | 2,954 | 2,978 | 1,800 |
| 2016/07/06 | 2,987 | 2,987 | 2,941 | 2,976 | 4,100 |
| 2016/07/05 | 2,954 | 2,990 | 2,952 | 2,987 | 7,500 |
| 2016/07/04 | 2,927 | 2,974 | 2,925 | 2,955 | 2,500 |
| 2016/07/01 | 2,950 | 2,950 | 2,897 | 2,909 | 3,700 |
| 2016/06/30 | 2,900 | 2,920 | 2,876 | 2,906 | 4,200 |
| 2016/06/29 | 2,849 | 2,891 | 2,848 | 2,856 | 2,100 |
| 2016/06/28 | 2,818 | 2,870 | 2,818 | 2,824 | 2,000 |
| 2016/06/27 | 2,842 | 2,860 | 2,791 | 2,811 | 4,900 |
| 2016/06/24 | 2,860 | 2,860 | 2,775 | 2,814 | 6,000 |
| 2016/06/23 | 2,830 | 2,850 | 2,830 | 2,848 | 2,200 |
| 2016/06/22 | 2,800 | 2,830 | 2,800 | 2,823 | 2,000 |
| 2016/06/21 | 2,800 | 2,809 | 2,786 | 2,797 | 2,500 |
| 2016/06/20 | 2,800 | 2,800 | 2,774 | 2,797 | 2,000 |
| 2016/06/17 | 2,791 | 2,800 | 2,780 | 2,786 | 3,100 |
| 2016/06/16 | 2,780 | 2,798 | 2,775 | 2,795 | 3,200 |
| 2016/06/15 | 2,790 | 2,794 | 2,779 | 2,792 | 2,000 |
| 2016/06/14 | 2,783 | 2,800 | 2,775 | 2,794 | 3,000 |
| 2016/06/13 | 2,800 | 2,800 | 2,775 | 2,781 | 2,300 |
| 2016/06/10 | 2,800 | 2,801 | 2,772 | 2,798 | 5,200 |
| 2016/06/09 | 2,797 | 2,812 | 2,786 | 2,794 | 1,300 |
| 2016/06/08 | 2,800 | 2,805 | 2,784 | 2,797 | 2,000 |
| 2016/06/07 | 2,800 | 2,806 | 2,800 | 2,806 | 1,100 |
| 2016/06/06 | 2,800 | 2,800 | 2,781 | 2,793 | 1,300 |
| 2016/06/03 | 2,790 | 2,790 | 2,760 | 2,773 | 2,200 |
| 2016/06/02 | 2,788 | 2,794 | 2,786 | 2,786 | 1,200 |
| 2016/06/01 | 2,782 | 2,787 | 2,780 | 2,780 | 1,600 |
| 2016/05/31 | 2,782 | 2,786 | 2,776 | 2,783 | 500 |
| 2016/05/30 | 2,790 | 2,790 | 2,772 | 2,775 | 1,000 |
| 2016/05/27 | 2,770 | 2,780 | 2,770 | 2,772 | 600 |
| 2016/05/26 | 2,762 | 2,775 | 2,762 | 2,771 | 1,400 |
| 2016/05/25 | 2,786 | 2,786 | 2,760 | 2,766 | 3,500 |
| 2016/05/24 | 2,790 | 2,790 | 2,776 | 2,777 | 1,900 |
| 2016/05/23 | 2,799 | 2,799 | 2,762 | 2,777 | 1,100 |
| 2016/05/20 | 2,760 | 2,788 | 2,760 | 2,777 | 1,300 |
| 2016/05/19 | 2,778 | 2,778 | 2,758 | 2,760 | 1,800 |
| 2016/05/18 | 2,767 | 2,815 | 2,767 | 2,778 | 2,800 |
| 2016/05/17 | 2,760 | 2,786 | 2,760 | 2,767 | 4,000 |
| 2016/05/16 | 2,828 | 2,828 | 2,753 | 2,753 | 3,200 |
| 2016/05/13 | 2,777 | 2,850 | 2,777 | 2,778 | 4,900 |
| 2016/05/12 | 2,817 | 2,817 | 2,782 | 2,782 | 700 |
| 2016/05/11 | 2,788 | 2,802 | 2,788 | 2,794 | 1,300 |
| 2016/05/10 | 2,770 | 2,888 | 2,770 | 2,788 | 3,100 |
| 2016/05/09 | 2,790 | 2,791 | 2,773 | 2,774 | 1,100 |
| 2016/05/06 | 2,785 | 2,800 | 2,770 | 2,787 | 800 |
| 2016/05/02 | 2,799 | 2,800 | 2,761 | 2,763 | 2,200 |
| 2016/04/28 | 2,790 | 2,820 | 2,771 | 2,805 | 1,200 |
| 2016/04/27 | 2,775 | 2,810 | 2,775 | 2,810 | 2,100 |
| 2016/04/26 | 2,770 | 2,780 | 2,760 | 2,780 | 2,200 |
| 2016/04/25 | 2,781 | 2,790 | 2,772 | 2,774 | 1,800 |
| 2016/04/22 | 2,777 | 2,787 | 2,777 | 2,787 | 900 |
| 2016/04/21 | 2,790 | 2,790 | 2,770 | 2,777 | 1,600 |
| 2016/04/20 | 2,790 | 2,790 | 2,755 | 2,755 | 1,800 |
| 2016/04/19 | 2,751 | 2,781 | 2,751 | 2,781 | 700 |
| 2016/04/18 | 2,760 | 2,763 | 2,751 | 2,751 | 1,500 |
| 2016/04/15 | 2,809 | 2,809 | 2,770 | 2,775 | 1,500 |
| 2016/04/14 | 2,768 | 2,810 | 2,758 | 2,794 | 1,800 |
| 2016/04/13 | 2,761 | 2,780 | 2,758 | 2,762 | 2,200 |
| 2016/04/12 | 2,764 | 2,798 | 2,758 | 2,758 | 1,500 |
| 2016/04/11 | 2,812 | 2,812 | 2,762 | 2,764 | 300 |
| 2016/04/08 | 2,814 | 2,850 | 2,761 | 2,788 | 1,800 |
| 2016/04/07 | 2,815 | 2,818 | 2,762 | 2,803 | 1,800 |
| 2016/04/06 | 2,801 | 2,818 | 2,772 | 2,792 | 1,200 |
| 2016/04/05 | 2,816 | 2,816 | 2,770 | 2,771 | 2,700 |
| 2016/04/04 | 2,801 | 2,868 | 2,755 | 2,868 | 3,500 |
| 2016/04/01 | 2,877 | 2,877 | 2,778 | 2,778 | 4,400 |
| 2016/03/31 | 2,851 | 2,853 | 2,823 | 2,827 | 3,000 |
| 2016/03/30 | 2,908 | 2,908 | 2,860 | 2,879 | 3,800 |
| 2016/03/29 | 2,933 | 2,933 | 2,865 | 2,908 | 7,400 |
| 2016/03/28 | 2,957 | 3,015 | 2,957 | 3,015 | 9,800 |
| 2016/03/25 | 2,965 | 2,973 | 2,954 | 2,973 | 3,200 |
| 2016/03/24 | 2,970 | 2,970 | 2,952 | 2,958 | 2,400 |
| 2016/03/23 | 2,970 | 2,970 | 2,942 | 2,970 | 2,500 |
| 2016/03/22 | 2,940 | 2,975 | 2,940 | 2,960 | 3,100 |
| 2016/03/18 | 2,935 | 2,950 | 2,920 | 2,932 | 3,600 |
| 2016/03/17 | 2,979 | 2,988 | 2,957 | 2,958 | 3,700 |
| 2016/03/16 | 2,960 | 2,988 | 2,944 | 2,979 | 7,000 |
| 2016/03/15 | 2,900 | 2,944 | 2,898 | 2,944 | 12,300 |
| 2016/03/14 | 2,856 | 2,885 | 2,856 | 2,875 | 3,000 |
| 2016/03/11 | 2,845 | 2,854 | 2,845 | 2,854 | 2,900 |
| 2016/03/10 | 2,841 | 2,850 | 2,841 | 2,845 | 2,300 |
| 2016/03/09 | 2,850 | 2,850 | 2,833 | 2,847 | 900 |
| 2016/03/08 | 2,833 | 2,850 | 2,833 | 2,840 | 700 |
| 2016/03/07 | 2,809 | 2,849 | 2,809 | 2,833 | 1,600 |
| 2016/03/04 | 2,844 | 2,850 | 2,805 | 2,805 | 1,100 |
| 2016/03/03 | 2,800 | 2,840 | 2,800 | 2,838 | 1,800 |
| 2016/03/02 | 2,847 | 2,847 | 2,802 | 2,842 | 1,500 |
| 2016/03/01 | 2,830 | 2,836 | 2,830 | 2,835 | 1,700 |
| 2016/02/29 | 2,830 | 2,830 | 2,818 | 2,818 | 2,100 |
| 2016/02/26 | 2,819 | 2,819 | 2,812 | 2,812 | 1,400 |
| 2016/02/25 | 2,800 | 2,810 | 2,800 | 2,808 | 1,100 |
| 2016/02/24 | 2,770 | 2,810 | 2,763 | 2,780 | 1,500 |
| 2016/02/23 | 2,785 | 2,810 | 2,776 | 2,800 | 1,900 |
| 2016/02/22 | 2,764 | 2,799 | 2,764 | 2,798 | 2,100 |
| 2016/02/19 | 2,750 | 2,774 | 2,740 | 2,764 | 1,100 |
| 2016/02/18 | 2,701 | 2,769 | 2,701 | 2,758 | 2,300 |
| 2016/02/17 | 2,704 | 2,757 | 2,704 | 2,712 | 1,200 |
| 2016/02/16 | 2,701 | 2,731 | 2,701 | 2,702 | 1,400 |
| 2016/02/15 | 2,800 | 2,800 | 2,730 | 2,735 | 2,000 |
| 2016/02/12 | 2,686 | 2,770 | 2,680 | 2,702 | 3,900 |
| 2016/02/10 | 2,775 | 2,790 | 2,770 | 2,785 | 1,600 |
| 2016/02/09 | 2,781 | 2,800 | 2,762 | 2,775 | 2,400 |
| 2016/02/08 | 2,780 | 2,799 | 2,780 | 2,797 | 1,300 |
| 2016/02/05 | 2,800 | 2,800 | 2,751 | 2,780 | 400 |
| 2016/02/04 | 2,770 | 2,810 | 2,770 | 2,789 | 700 |
| 2016/02/03 | 2,790 | 2,810 | 2,780 | 2,800 | 800 |
| 2016/02/02 | 2,811 | 2,820 | 2,801 | 2,813 | 1,400 |
| 2016/02/01 | 2,804 | 2,818 | 2,800 | 2,811 | 3,700 |
| 2016/01/29 | 2,774 | 2,798 | 2,721 | 2,797 | 2,000 |
| 2016/01/28 | 2,800 | 2,800 | 2,770 | 2,770 | 2,200 |
| 2016/01/27 | 2,728 | 2,770 | 2,728 | 2,768 | 1,100 |
| 2016/01/26 | 2,735 | 2,744 | 2,720 | 2,727 | 900 |
| 2016/01/25 | 2,675 | 2,746 | 2,675 | 2,735 | 1,300 |
| 2016/01/22 | 2,694 | 2,700 | 2,675 | 2,684 | 1,900 |
| 2016/01/21 | 2,680 | 2,690 | 2,644 | 2,644 | 4,000 |
| 2016/01/20 | 2,718 | 2,746 | 2,690 | 2,690 | 2,800 |
| 2016/01/19 | 2,714 | 2,718 | 2,714 | 2,718 | 400 |
| 2016/01/18 | 2,758 | 2,758 | 2,711 | 2,714 | 1,800 |
| 2016/01/15 | 2,708 | 2,743 | 2,708 | 2,708 | 1,800 |
| 2016/01/14 | 2,718 | 2,747 | 2,703 | 2,708 | 2,000 |
| 2016/01/13 | 2,682 | 2,725 | 2,682 | 2,718 | 1,300 |
| 2016/01/12 | 2,704 | 2,724 | 2,682 | 2,682 | 6,300 |
| 2016/01/08 | 2,778 | 2,784 | 2,754 | 2,754 | 900 |
| 2016/01/07 | 2,751 | 2,790 | 2,751 | 2,783 | 500 |
| 2016/01/06 | 2,800 | 2,800 | 2,750 | 2,765 | 2,400 |
| 2016/01/05 | 2,792 | 2,800 | 2,780 | 2,780 | 2,400 |
| 2016/01/04 | 2,816 | 2,816 | 2,791 | 2,791 | 2,300 |