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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,520 | 6,560 | 6,480 | 6,530 | 2,500 |
| 2017/12/28 | 6,530 | 6,600 | 6,500 | 6,520 | 2,200 |
| 2017/12/27 | 6,620 | 6,620 | 6,480 | 6,530 | 3,400 |
| 2017/12/26 | 6,530 | 6,530 | 6,450 | 6,520 | 3,000 |
| 2017/12/25 | 6,550 | 6,560 | 6,460 | 6,520 | 3,100 |
| 2017/12/22 | 6,530 | 6,600 | 6,510 | 6,540 | 3,300 |
| 2017/12/21 | 6,540 | 6,560 | 6,420 | 6,550 | 7,100 |
| 2017/12/20 | 6,610 | 6,610 | 6,530 | 6,530 | 3,700 |
| 2017/12/19 | 6,660 | 6,710 | 6,620 | 6,630 | 1,700 |
| 2017/12/18 | 6,750 | 6,750 | 6,450 | 6,660 | 8,000 |
| 2017/12/15 | 6,840 | 6,840 | 6,730 | 6,760 | 4,200 |
| 2017/12/14 | 6,870 | 6,870 | 6,810 | 6,850 | 3,600 |
| 2017/12/13 | 6,910 | 6,910 | 6,820 | 6,840 | 5,400 |
| 2017/12/12 | 7,080 | 7,080 | 6,850 | 6,880 | 8,300 |
| 2017/12/11 | 6,850 | 6,940 | 6,840 | 6,920 | 3,300 |
| 2017/12/08 | 6,830 | 6,930 | 6,830 | 6,870 | 5,300 |
| 2017/12/07 | 6,890 | 7,000 | 6,890 | 6,900 | 2,300 |
| 2017/12/06 | 6,950 | 6,960 | 6,870 | 6,890 | 1,500 |
| 2017/12/05 | 7,000 | 7,000 | 6,860 | 6,950 | 3,900 |
| 2017/12/04 | 7,040 | 7,080 | 7,000 | 7,030 | 2,700 |
| 2017/12/01 | 7,040 | 7,040 | 6,980 | 6,980 | 2,100 |
| 2017/11/30 | 6,940 | 7,060 | 6,890 | 7,000 | 2,400 |
| 2017/11/29 | 6,890 | 6,960 | 6,850 | 6,960 | 2,500 |
| 2017/11/28 | 6,980 | 6,980 | 6,840 | 6,840 | 4,100 |
| 2017/11/27 | 7,060 | 7,100 | 6,980 | 7,000 | 4,300 |
| 2017/11/24 | 7,190 | 7,190 | 6,960 | 7,020 | 6,000 |
| 2017/11/22 | 7,100 | 7,200 | 7,030 | 7,070 | 4,000 |
| 2017/11/21 | 7,000 | 7,200 | 7,000 | 7,070 | 8,100 |
| 2017/11/20 | 6,700 | 6,980 | 6,640 | 6,980 | 8,400 |
| 2017/11/17 | 6,650 | 6,690 | 6,570 | 6,690 | 5,400 |
| 2017/11/16 | 6,460 | 6,610 | 6,460 | 6,600 | 5,200 |
| 2017/11/15 | 6,660 | 6,690 | 6,450 | 6,460 | 8,000 |
| 2017/11/14 | 6,430 | 6,750 | 6,390 | 6,660 | 10,500 |
| 2017/11/13 | 6,380 | 6,590 | 6,350 | 6,440 | 10,000 |
| 2017/11/10 | 6,140 | 6,360 | 6,130 | 6,340 | 5,800 |
| 2017/11/09 | 6,160 | 6,270 | 6,130 | 6,180 | 5,100 |
| 2017/11/08 | 6,200 | 6,240 | 6,100 | 6,160 | 6,200 |
| 2017/11/07 | 6,220 | 6,270 | 6,150 | 6,200 | 5,800 |
| 2017/11/06 | 6,390 | 6,390 | 6,160 | 6,260 | 4,900 |
| 2017/11/02 | 6,450 | 6,600 | 6,290 | 6,390 | 20,300 |
| 2017/11/01 | 5,970 | 6,500 | 5,970 | 6,250 | 16,400 |
| 2017/10/31 | 5,930 | 6,100 | 5,840 | 5,970 | 14,400 |
| 2017/10/30 | 5,800 | 5,930 | 5,780 | 5,930 | 7,100 |
| 2017/10/27 | 5,830 | 5,830 | 5,770 | 5,800 | 1,300 |
| 2017/10/26 | 5,790 | 5,800 | 5,750 | 5,800 | 2,000 |
| 2017/10/25 | 5,850 | 5,850 | 5,750 | 5,750 | 3,500 |
| 2017/10/24 | 5,730 | 5,850 | 5,720 | 5,850 | 8,900 |
| 2017/10/23 | 5,780 | 5,810 | 5,730 | 5,760 | 5,700 |
| 2017/10/20 | 5,780 | 5,800 | 5,760 | 5,800 | 2,000 |
| 2017/10/19 | 5,810 | 5,820 | 5,780 | 5,780 | 2,800 |
| 2017/10/18 | 5,890 | 5,890 | 5,800 | 5,800 | 4,800 |
| 2017/10/17 | 5,800 | 5,890 | 5,790 | 5,870 | 4,600 |
| 2017/10/16 | 5,840 | 5,890 | 5,780 | 5,790 | 6,900 |
| 2017/10/13 | 5,830 | 5,870 | 5,790 | 5,840 | 4,400 |
| 2017/10/12 | 5,870 | 5,870 | 5,800 | 5,830 | 1,400 |
| 2017/10/11 | 5,780 | 5,880 | 5,780 | 5,860 | 4,100 |
| 2017/10/10 | 5,800 | 5,890 | 5,780 | 5,860 | 4,800 |
| 2017/10/06 | 5,800 | 5,880 | 5,800 | 5,850 | 2,000 |
| 2017/10/05 | 5,840 | 5,850 | 5,790 | 5,820 | 1,300 |
| 2017/10/04 | 5,810 | 5,880 | 5,780 | 5,860 | 3,600 |
| 2017/10/03 | 5,890 | 5,910 | 5,870 | 5,870 | 1,900 |
| 2017/10/02 | 5,720 | 5,950 | 5,720 | 5,870 | 7,900 |
| 2017/09/29 | 5,690 | 5,770 | 5,660 | 5,720 | 3,100 |
| 2017/09/28 | 5,740 | 5,790 | 5,720 | 5,750 | 2,500 |
| 2017/09/27 | 5,680 | 5,720 | 5,680 | 5,720 | 500 |
| 2017/09/26 | 5,610 | 5,720 | 5,610 | 5,720 | 3,900 |
| 2017/09/25 | 5,660 | 5,690 | 5,610 | 5,650 | 2,500 |
| 2017/09/22 | 5,690 | 5,690 | 5,640 | 5,650 | 1,000 |
| 2017/09/21 | 5,650 | 5,730 | 5,650 | 5,680 | 2,100 |
| 2017/09/20 | 5,720 | 5,750 | 5,600 | 5,660 | 4,700 |
| 2017/09/19 | 5,610 | 5,690 | 5,570 | 5,690 | 4,500 |
| 2017/09/15 | 5,700 | 5,700 | 5,550 | 5,610 | 6,500 |
| 2017/09/14 | 5,700 | 5,720 | 5,640 | 5,700 | 2,400 |
| 2017/09/13 | 5,710 | 5,720 | 5,640 | 5,700 | 1,600 |
| 2017/09/12 | 5,710 | 5,720 | 5,650 | 5,700 | 1,300 |
| 2017/09/11 | 5,610 | 5,710 | 5,610 | 5,640 | 2,600 |
| 2017/09/08 | 5,670 | 5,770 | 5,590 | 5,590 | 6,700 |
| 2017/09/07 | 5,670 | 5,730 | 5,670 | 5,720 | 1,200 |
| 2017/09/06 | 5,680 | 5,690 | 5,560 | 5,670 | 5,400 |
| 2017/09/05 | 5,720 | 5,760 | 5,720 | 5,740 | 3,300 |
| 2017/09/04 | 5,830 | 5,830 | 5,750 | 5,750 | 1,500 |
| 2017/09/01 | 5,830 | 5,870 | 5,790 | 5,840 | 2,200 |
| 2017/08/31 | 5,750 | 5,770 | 5,700 | 5,760 | 2,700 |
| 2017/08/30 | 5,790 | 5,790 | 5,710 | 5,720 | 2,300 |
| 2017/08/29 | 5,740 | 5,780 | 5,710 | 5,730 | 2,000 |
| 2017/08/28 | 5,780 | 5,810 | 5,780 | 5,790 | 800 |
| 2017/08/25 | 5,840 | 5,850 | 5,760 | 5,790 | 1,600 |
| 2017/08/24 | 5,740 | 5,820 | 5,730 | 5,800 | 1,600 |
| 2017/08/23 | 5,880 | 5,880 | 5,730 | 5,760 | 4,100 |
| 2017/08/22 | 5,850 | 5,930 | 5,810 | 5,810 | 2,700 |
| 2017/08/21 | 5,880 | 6,000 | 5,830 | 5,880 | 5,400 |
| 2017/08/18 | 5,870 | 5,960 | 5,790 | 5,870 | 5,600 |
| 2017/08/17 | 5,850 | 5,980 | 5,810 | 5,970 | 3,800 |
| 2017/08/16 | 5,780 | 5,980 | 5,760 | 5,900 | 7,400 |
| 2017/08/15 | 5,790 | 5,980 | 5,700 | 5,720 | 12,700 |
| 2017/08/14 | 5,700 | 5,760 | 5,640 | 5,720 | 8,500 |
| 2017/08/10 | 5,650 | 5,710 | 5,640 | 5,690 | 5,700 |
| 2017/08/09 | 5,630 | 5,640 | 5,560 | 5,630 | 4,600 |
| 2017/08/08 | 5,630 | 5,640 | 5,600 | 5,630 | 2,400 |
| 2017/08/07 | 5,590 | 5,620 | 5,560 | 5,610 | 1,700 |
| 2017/08/04 | 5,570 | 5,590 | 5,560 | 5,590 | 1,900 |
| 2017/08/03 | 5,560 | 5,570 | 5,450 | 5,560 | 9,500 |
| 2017/08/02 | 5,560 | 5,630 | 5,540 | 5,610 | 4,400 |
| 2017/08/01 | 5,630 | 5,630 | 5,510 | 5,560 | 8,800 |
| 2017/07/31 | 5,770 | 5,830 | 5,500 | 5,630 | 22,000 |
| 2017/07/28 | 5,250 | 5,290 | 5,220 | 5,250 | 4,900 |
| 2017/07/27 | 5,160 | 5,220 | 5,150 | 5,220 | 1,000 |
| 2017/07/26 | 5,240 | 5,250 | 5,150 | 5,210 | 3,400 |
| 2017/07/25 | 5,230 | 5,230 | 5,160 | 5,160 | 2,700 |
| 2017/07/24 | 5,250 | 5,250 | 5,190 | 5,230 | 2,000 |
| 2017/07/21 | 5,300 | 5,300 | 5,190 | 5,220 | 5,400 |
| 2017/07/20 | 5,210 | 5,270 | 5,180 | 5,210 | 4,100 |
| 2017/07/19 | 5,270 | 5,280 | 5,220 | 5,230 | 1,900 |
| 2017/07/18 | 5,200 | 5,240 | 5,190 | 5,240 | 2,000 |
| 2017/07/14 | 5,200 | 5,270 | 5,200 | 5,240 | 2,600 |
| 2017/07/13 | 5,160 | 5,270 | 5,160 | 5,230 | 2,600 |
| 2017/07/12 | 5,290 | 5,310 | 5,160 | 5,160 | 4,100 |
| 2017/07/11 | 5,110 | 5,280 | 5,110 | 5,260 | 5,600 |
| 2017/07/10 | 5,000 | 5,070 | 5,000 | 5,070 | 4,200 |
| 2017/07/07 | 4,985 | 5,020 | 4,985 | 4,985 | 2,900 |
| 2017/07/06 | 4,990 | 5,020 | 4,985 | 4,985 | 1,900 |
| 2017/07/05 | 4,965 | 5,070 | 4,965 | 5,000 | 3,500 |
| 2017/07/04 | 5,000 | 5,050 | 4,990 | 4,990 | 4,300 |
| 2017/07/03 | 5,090 | 5,090 | 4,980 | 5,000 | 7,500 |
| 2017/06/30 | 5,070 | 5,100 | 5,070 | 5,100 | 4,600 |
| 2017/06/29 | 5,220 | 5,220 | 5,140 | 5,160 | 3,300 |
| 2017/06/28 | 5,200 | 5,240 | 5,190 | 5,190 | 2,500 |
| 2017/06/27 | 5,230 | 5,230 | 5,190 | 5,200 | 2,000 |
| 2017/06/26 | 5,220 | 5,230 | 5,190 | 5,190 | 2,500 |
| 2017/06/23 | 5,280 | 5,280 | 5,240 | 5,240 | 2,000 |
| 2017/06/22 | 5,270 | 5,300 | 5,270 | 5,280 | 1,200 |
| 2017/06/21 | 5,260 | 5,330 | 5,260 | 5,300 | 2,400 |
| 2017/06/20 | 5,260 | 5,300 | 5,250 | 5,280 | 4,200 |
| 2017/06/19 | 5,230 | 5,290 | 5,210 | 5,250 | 2,700 |
| 2017/06/16 | 5,240 | 5,240 | 5,210 | 5,230 | 1,800 |
| 2017/06/15 | 5,220 | 5,260 | 5,220 | 5,240 | 3,000 |
| 2017/06/14 | 5,290 | 5,300 | 5,220 | 5,250 | 3,400 |
| 2017/06/13 | 5,300 | 5,300 | 5,260 | 5,260 | 1,400 |
| 2017/06/12 | 5,290 | 5,360 | 5,270 | 5,270 | 3,700 |
| 2017/06/09 | 5,330 | 5,410 | 5,260 | 5,360 | 4,900 |
| 2017/06/08 | 5,320 | 5,400 | 5,300 | 5,340 | 4,200 |
| 2017/06/07 | 5,330 | 5,360 | 5,200 | 5,320 | 6,200 |
| 2017/06/06 | 5,480 | 5,480 | 5,230 | 5,350 | 4,700 |
| 2017/06/05 | 5,490 | 5,490 | 5,420 | 5,470 | 2,400 |
| 2017/06/02 | 5,470 | 5,540 | 5,470 | 5,490 | 2,600 |
| 2017/06/01 | 5,530 | 5,540 | 5,450 | 5,480 | 2,900 |
| 2017/05/31 | 5,560 | 5,560 | 5,490 | 5,490 | 3,400 |
| 2017/05/30 | 5,640 | 5,640 | 5,540 | 5,560 | 1,900 |
| 2017/05/29 | 5,600 | 5,690 | 5,550 | 5,580 | 4,600 |
| 2017/05/26 | 5,680 | 5,680 | 5,600 | 5,600 | 4,000 |
| 2017/05/25 | 5,630 | 5,670 | 5,620 | 5,670 | 4,800 |
| 2017/05/24 | 5,570 | 5,630 | 5,560 | 5,610 | 5,000 |
| 2017/05/23 | 5,570 | 5,640 | 5,560 | 5,620 | 4,500 |
| 2017/05/22 | 5,600 | 5,620 | 5,560 | 5,590 | 1,800 |
| 2017/05/19 | 5,550 | 5,580 | 5,520 | 5,560 | 5,400 |
| 2017/05/18 | 5,610 | 5,610 | 5,530 | 5,530 | 4,900 |
| 2017/05/17 | 5,610 | 5,620 | 5,530 | 5,620 | 4,800 |
| 2017/05/16 | 5,640 | 5,640 | 5,580 | 5,610 | 3,800 |
| 2017/05/15 | 5,640 | 5,700 | 5,600 | 5,600 | 7,100 |
| 2017/05/12 | 5,710 | 5,750 | 5,680 | 5,730 | 6,300 |
| 2017/05/11 | 5,640 | 5,690 | 5,570 | 5,690 | 4,900 |
| 2017/05/10 | 5,680 | 5,690 | 5,620 | 5,650 | 4,600 |
| 2017/05/09 | 5,590 | 5,690 | 5,590 | 5,680 | 3,500 |
| 2017/05/08 | 5,530 | 5,600 | 5,530 | 5,590 | 4,400 |
| 2017/05/02 | 5,570 | 5,620 | 5,520 | 5,570 | 6,000 |
| 2017/05/01 | 5,550 | 5,590 | 5,550 | 5,570 | 3,700 |
| 2017/04/28 | 5,660 | 5,710 | 5,620 | 5,630 | 2,800 |
| 2017/04/27 | 5,690 | 5,720 | 5,620 | 5,690 | 7,600 |
| 2017/04/26 | 5,660 | 5,700 | 5,580 | 5,630 | 6,700 |
| 2017/04/25 | 5,530 | 5,630 | 5,530 | 5,630 | 6,400 |
| 2017/04/24 | 5,440 | 5,550 | 5,390 | 5,530 | 7,300 |
| 2017/04/21 | 5,480 | 5,500 | 5,390 | 5,460 | 7,300 |
| 2017/04/20 | 5,620 | 5,630 | 5,410 | 5,450 | 10,100 |
| 2017/04/19 | 5,370 | 5,560 | 5,370 | 5,530 | 9,600 |
| 2017/04/18 | 5,370 | 5,390 | 5,260 | 5,270 | 5,000 |
| 2017/04/17 | 5,220 | 5,340 | 5,100 | 5,340 | 5,500 |
| 2017/04/14 | 5,330 | 5,330 | 5,270 | 5,280 | 5,500 |
| 2017/04/13 | 5,110 | 5,330 | 5,110 | 5,330 | 6,400 |
| 2017/04/12 | 5,300 | 5,330 | 5,150 | 5,200 | 9,700 |
| 2017/04/11 | 5,420 | 5,430 | 5,390 | 5,390 | 2,700 |
| 2017/04/10 | 5,400 | 5,450 | 5,340 | 5,380 | 9,000 |
| 2017/04/07 | 5,560 | 5,610 | 5,360 | 5,430 | 12,500 |
| 2017/04/06 | 5,680 | 5,770 | 5,540 | 5,570 | 14,600 |
| 2017/04/05 | 5,490 | 5,760 | 5,490 | 5,690 | 14,300 |
| 2017/04/04 | 5,450 | 5,650 | 5,440 | 5,540 | 15,800 |
| 2017/04/03 | 5,630 | 5,630 | 5,410 | 5,500 | 23,000 |
| 2017/03/31 | 6,090 | 6,090 | 5,670 | 5,670 | 22,900 |
| 2017/03/30 | 6,300 | 6,300 | 5,920 | 5,990 | 18,500 |
| 2017/03/29 | 6,230 | 6,360 | 6,100 | 6,290 | 12,500 |
| 2017/03/28 | 6,400 | 6,490 | 6,370 | 6,440 | 10,300 |
| 2017/03/27 | 6,330 | 6,580 | 6,330 | 6,400 | 21,800 |
| 2017/03/24 | 6,500 | 6,500 | 6,400 | 6,490 | 9,800 |
| 2017/03/23 | 6,420 | 6,480 | 6,400 | 6,450 | 8,800 |
| 2017/03/22 | 6,320 | 6,430 | 6,320 | 6,380 | 18,500 |
| 2017/03/21 | 6,180 | 6,420 | 6,160 | 6,420 | 20,200 |
| 2017/03/17 | 6,250 | 6,280 | 6,130 | 6,280 | 16,200 |
| 2017/03/16 | 6,150 | 6,280 | 6,100 | 6,170 | 16,000 |
| 2017/03/15 | 6,320 | 6,330 | 6,130 | 6,170 | 20,500 |
| 2017/03/14 | 6,240 | 6,300 | 6,180 | 6,280 | 12,700 |
| 2017/03/13 | 6,180 | 6,280 | 6,160 | 6,190 | 20,700 |
| 2017/03/10 | 6,230 | 6,390 | 6,110 | 6,180 | 36,400 |
| 2017/03/09 | 6,000 | 6,650 | 5,980 | 6,220 | 48,900 |
| 2017/03/08 | 5,640 | 6,000 | 5,580 | 5,950 | 23,200 |
| 2017/03/07 | 5,600 | 5,670 | 5,570 | 5,600 | 10,900 |
| 2017/03/06 | 5,520 | 5,620 | 5,470 | 5,620 | 6,300 |
| 2017/03/03 | 5,600 | 5,640 | 5,550 | 5,560 | 8,500 |
| 2017/03/02 | 5,580 | 5,680 | 5,410 | 5,580 | 22,400 |
| 2017/03/01 | 4,990 | 5,490 | 4,990 | 5,410 | 44,000 |
| 2017/02/28 | 5,090 | 5,090 | 4,940 | 4,980 | 10,800 |
| 2017/02/27 | 5,000 | 5,100 | 4,955 | 5,100 | 12,200 |
| 2017/02/24 | 4,930 | 4,985 | 4,930 | 4,980 | 7,400 |
| 2017/02/23 | 4,840 | 4,915 | 4,840 | 4,915 | 4,100 |
| 2017/02/22 | 4,740 | 4,860 | 4,740 | 4,860 | 10,900 |
| 2017/02/21 | 4,690 | 4,730 | 4,660 | 4,730 | 9,300 |
| 2017/02/20 | 4,805 | 4,805 | 4,660 | 4,685 | 9,800 |
| 2017/02/17 | 4,895 | 4,895 | 4,760 | 4,810 | 8,400 |
| 2017/02/16 | 4,860 | 4,890 | 4,830 | 4,850 | 3,300 |
| 2017/02/15 | 4,930 | 4,930 | 4,825 | 4,860 | 9,200 |
| 2017/02/14 | 4,910 | 4,910 | 4,820 | 4,825 | 12,800 |
| 2017/02/13 | 4,895 | 4,965 | 4,830 | 4,930 | 9,300 |
| 2017/02/10 | 4,845 | 4,915 | 4,840 | 4,900 | 8,100 |
| 2017/02/09 | 5,000 | 5,000 | 4,860 | 4,880 | 10,800 |
| 2017/02/08 | 4,925 | 5,090 | 4,920 | 4,990 | 20,400 |
| 2017/02/07 | 4,855 | 4,950 | 4,795 | 4,890 | 15,800 |
| 2017/02/06 | 4,655 | 4,770 | 4,640 | 4,770 | 8,500 |
| 2017/02/03 | 4,515 | 4,670 | 4,515 | 4,670 | 11,100 |
| 2017/02/02 | 4,555 | 4,570 | 4,510 | 4,555 | 6,800 |
| 2017/02/01 | 4,765 | 4,770 | 4,520 | 4,570 | 19,600 |
| 2017/01/31 | 4,740 | 4,950 | 4,650 | 4,705 | 67,700 |
| 2017/01/30 | 4,270 | 4,285 | 4,200 | 4,250 | 4,000 |
| 2017/01/27 | 4,230 | 4,285 | 4,180 | 4,245 | 6,800 |
| 2017/01/26 | 4,160 | 4,235 | 4,140 | 4,215 | 4,800 |
| 2017/01/25 | 4,115 | 4,245 | 4,080 | 4,160 | 7,800 |
| 2017/01/24 | 4,050 | 4,090 | 4,045 | 4,085 | 2,400 |
| 2017/01/23 | 3,945 | 4,095 | 3,900 | 4,020 | 3,900 |
| 2017/01/20 | 3,865 | 3,960 | 3,865 | 3,945 | 5,400 |
| 2017/01/19 | 4,005 | 4,080 | 3,810 | 3,845 | 15,900 |
| 2017/01/18 | 4,115 | 4,115 | 4,010 | 4,025 | 9,800 |
| 2017/01/17 | 4,105 | 4,165 | 4,055 | 4,120 | 7,300 |
| 2017/01/16 | 4,105 | 4,260 | 4,100 | 4,105 | 11,200 |
| 2017/01/13 | 4,060 | 4,320 | 4,055 | 4,155 | 14,800 |
| 2017/01/12 | 4,300 | 4,865 | 4,100 | 4,130 | 43,600 |
| 2017/01/11 | 4,040 | 4,200 | 3,980 | 4,200 | 10,600 |
| 2017/01/10 | 3,960 | 4,100 | 3,960 | 4,060 | 11,600 |
| 2017/01/06 | 3,900 | 4,000 | 3,900 | 4,000 | 7,000 |
| 2017/01/05 | 3,900 | 3,900 | 3,840 | 3,900 | 6,500 |
| 2017/01/04 | 3,770 | 3,885 | 3,735 | 3,845 | 7,100 |