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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,530 | 3,535 | 3,510 | 3,515 | 3,300 |
| 2022/12/29 | 3,505 | 3,530 | 3,500 | 3,515 | 5,300 |
| 2022/12/28 | 3,510 | 3,520 | 3,505 | 3,510 | 4,400 |
| 2022/12/27 | 3,500 | 3,525 | 3,500 | 3,505 | 2,300 |
| 2022/12/26 | 3,520 | 3,530 | 3,500 | 3,500 | 2,800 |
| 2022/12/23 | 3,495 | 3,515 | 3,495 | 3,505 | 3,500 |
| 2022/12/22 | 3,510 | 3,535 | 3,500 | 3,500 | 5,600 |
| 2022/12/21 | 3,515 | 3,530 | 3,500 | 3,500 | 6,200 |
| 2022/12/20 | 3,525 | 3,525 | 3,510 | 3,510 | 4,100 |
| 2022/12/19 | 3,530 | 3,535 | 3,515 | 3,515 | 4,100 |
| 2022/12/16 | 3,525 | 3,540 | 3,515 | 3,520 | 6,600 |
| 2022/12/15 | 3,520 | 3,520 | 3,510 | 3,520 | 1,800 |
| 2022/12/14 | 3,515 | 3,525 | 3,510 | 3,515 | 5,800 |
| 2022/12/13 | 3,515 | 3,550 | 3,500 | 3,515 | 11,000 |
| 2022/12/12 | 3,505 | 3,520 | 3,500 | 3,520 | 5,800 |
| 2022/12/09 | 3,510 | 3,520 | 3,500 | 3,505 | 3,500 |
| 2022/12/08 | 3,515 | 3,520 | 3,490 | 3,510 | 4,900 |
| 2022/12/07 | 3,500 | 3,525 | 3,495 | 3,510 | 7,700 |
| 2022/12/06 | 3,490 | 3,515 | 3,485 | 3,500 | 5,600 |
| 2022/12/05 | 3,500 | 3,510 | 3,480 | 3,510 | 5,900 |
| 2022/12/02 | 3,550 | 3,550 | 3,495 | 3,515 | 7,700 |
| 2022/12/01 | 3,515 | 3,520 | 3,495 | 3,520 | 3,900 |
| 2022/11/30 | 3,505 | 3,520 | 3,500 | 3,500 | 4,900 |
| 2022/11/29 | 3,525 | 3,525 | 3,505 | 3,505 | 4,200 |
| 2022/11/28 | 3,530 | 3,540 | 3,520 | 3,540 | 3,500 |
| 2022/11/25 | 3,550 | 3,550 | 3,520 | 3,530 | 3,800 |
| 2022/11/24 | 3,550 | 3,550 | 3,515 | 3,530 | 7,300 |
| 2022/11/22 | 3,500 | 3,530 | 3,495 | 3,530 | 7,700 |
| 2022/11/21 | 3,500 | 3,500 | 3,480 | 3,495 | 3,400 |
| 2022/11/18 | 3,480 | 3,495 | 3,475 | 3,480 | 4,900 |
| 2022/11/17 | 3,460 | 3,485 | 3,460 | 3,465 | 2,900 |
| 2022/11/16 | 3,470 | 3,480 | 3,455 | 3,480 | 5,700 |
| 2022/11/15 | 3,490 | 3,490 | 3,465 | 3,465 | 4,600 |
| 2022/11/14 | 3,480 | 3,500 | 3,470 | 3,470 | 4,800 |
| 2022/11/11 | 3,510 | 3,510 | 3,475 | 3,480 | 7,400 |
| 2022/11/10 | 3,485 | 3,495 | 3,480 | 3,490 | 4,500 |
| 2022/11/09 | 3,515 | 3,515 | 3,485 | 3,485 | 3,800 |
| 2022/11/08 | 3,510 | 3,515 | 3,485 | 3,495 | 8,400 |
| 2022/11/07 | 3,530 | 3,545 | 3,505 | 3,505 | 7,800 |
| 2022/11/04 | 3,500 | 3,520 | 3,470 | 3,470 | 6,600 |
| 2022/11/02 | 3,530 | 3,560 | 3,500 | 3,500 | 5,600 |
| 2022/11/01 | 3,495 | 3,545 | 3,495 | 3,515 | 2,900 |
| 2022/10/31 | 3,545 | 3,545 | 3,465 | 3,495 | 12,900 |
| 2022/10/28 | 3,600 | 3,635 | 3,500 | 3,500 | 31,700 |
| 2022/10/27 | 3,600 | 3,620 | 3,570 | 3,620 | 2,900 |
| 2022/10/26 | 3,640 | 3,640 | 3,600 | 3,600 | 3,400 |
| 2022/10/25 | 3,610 | 3,635 | 3,605 | 3,635 | 4,600 |
| 2022/10/24 | 3,615 | 3,620 | 3,595 | 3,610 | 2,300 |
| 2022/10/21 | 3,600 | 3,615 | 3,600 | 3,615 | 3,000 |
| 2022/10/20 | 3,590 | 3,600 | 3,575 | 3,600 | 1,800 |
| 2022/10/19 | 3,570 | 3,595 | 3,565 | 3,590 | 3,100 |
| 2022/10/18 | 3,575 | 3,595 | 3,570 | 3,595 | 3,200 |
| 2022/10/17 | 3,555 | 3,575 | 3,555 | 3,570 | 3,500 |
| 2022/10/14 | 3,560 | 3,575 | 3,555 | 3,575 | 3,800 |
| 2022/10/13 | 3,540 | 3,570 | 3,535 | 3,550 | 7,400 |
| 2022/10/12 | 3,530 | 3,560 | 3,525 | 3,540 | 4,900 |
| 2022/10/11 | 3,540 | 3,550 | 3,525 | 3,545 | 4,600 |
| 2022/10/07 | 3,545 | 3,570 | 3,545 | 3,550 | 3,000 |
| 2022/10/06 | 3,535 | 3,575 | 3,535 | 3,570 | 3,000 |
| 2022/10/05 | 3,560 | 3,570 | 3,535 | 3,550 | 3,100 |
| 2022/10/04 | 3,565 | 3,575 | 3,555 | 3,570 | 3,000 |
| 2022/10/03 | 3,560 | 3,560 | 3,525 | 3,545 | 1,700 |
| 2022/09/30 | 3,545 | 3,565 | 3,530 | 3,560 | 2,900 |
| 2022/09/29 | 3,530 | 3,545 | 3,530 | 3,545 | 1,800 |
| 2022/09/28 | 3,535 | 3,540 | 3,510 | 3,540 | 5,300 |
| 2022/09/27 | 3,535 | 3,560 | 3,525 | 3,535 | 3,100 |
| 2022/09/26 | 3,570 | 3,570 | 3,525 | 3,530 | 6,800 |
| 2022/09/22 | 3,555 | 3,575 | 3,555 | 3,575 | 2,400 |
| 2022/09/21 | 3,585 | 3,585 | 3,555 | 3,570 | 1,600 |
| 2022/09/20 | 3,565 | 3,585 | 3,565 | 3,585 | 2,400 |
| 2022/09/16 | 3,555 | 3,585 | 3,550 | 3,550 | 1,800 |
| 2022/09/15 | 3,590 | 3,590 | 3,555 | 3,555 | 2,200 |
| 2022/09/14 | 3,570 | 3,590 | 3,555 | 3,590 | 4,100 |
| 2022/09/13 | 3,555 | 3,580 | 3,555 | 3,560 | 1,700 |
| 2022/09/12 | 3,555 | 3,565 | 3,555 | 3,555 | 1,400 |
| 2022/09/09 | 3,550 | 3,555 | 3,540 | 3,555 | 3,500 |
| 2022/09/08 | 3,585 | 3,585 | 3,550 | 3,570 | 2,700 |
| 2022/09/07 | 3,530 | 3,555 | 3,530 | 3,550 | 3,400 |
| 2022/09/06 | 3,560 | 3,570 | 3,530 | 3,530 | 5,400 |
| 2022/09/05 | 3,555 | 3,575 | 3,550 | 3,560 | 1,700 |
| 2022/09/02 | 3,570 | 3,570 | 3,550 | 3,550 | 3,200 |
| 2022/09/01 | 3,575 | 3,575 | 3,550 | 3,550 | 1,700 |
| 2022/08/31 | 3,570 | 3,580 | 3,560 | 3,575 | 4,100 |
| 2022/08/30 | 3,580 | 3,610 | 3,560 | 3,560 | 5,100 |
| 2022/08/29 | 3,595 | 3,600 | 3,565 | 3,585 | 5,200 |
| 2022/08/26 | 3,605 | 3,610 | 3,600 | 3,605 | 2,100 |
| 2022/08/25 | 3,620 | 3,620 | 3,595 | 3,605 | 2,600 |
| 2022/08/24 | 3,600 | 3,615 | 3,600 | 3,600 | 2,200 |
| 2022/08/23 | 3,585 | 3,605 | 3,575 | 3,605 | 2,500 |
| 2022/08/22 | 3,595 | 3,595 | 3,580 | 3,580 | 1,900 |
| 2022/08/19 | 3,595 | 3,600 | 3,555 | 3,585 | 7,500 |
| 2022/08/18 | 3,585 | 3,610 | 3,580 | 3,595 | 2,800 |
| 2022/08/17 | 3,590 | 3,605 | 3,585 | 3,605 | 1,500 |
| 2022/08/16 | 3,610 | 3,615 | 3,580 | 3,615 | 6,700 |
| 2022/08/15 | 3,600 | 3,610 | 3,585 | 3,610 | 3,900 |
| 2022/08/12 | 3,595 | 3,600 | 3,570 | 3,600 | 4,700 |
| 2022/08/10 | 3,590 | 3,590 | 3,565 | 3,590 | 2,300 |
| 2022/08/09 | 3,595 | 3,595 | 3,560 | 3,595 | 3,600 |
| 2022/08/08 | 3,595 | 3,595 | 3,530 | 3,585 | 6,600 |
| 2022/08/05 | 3,540 | 3,550 | 3,525 | 3,530 | 3,600 |
| 2022/08/04 | 3,575 | 3,580 | 3,545 | 3,550 | 1,900 |
| 2022/08/03 | 3,545 | 3,575 | 3,545 | 3,545 | 2,800 |
| 2022/08/02 | 3,595 | 3,595 | 3,555 | 3,555 | 2,400 |
| 2022/08/01 | 3,580 | 3,585 | 3,555 | 3,565 | 2,700 |
| 2022/07/29 | 3,570 | 3,570 | 3,530 | 3,545 | 6,000 |
| 2022/07/28 | 3,570 | 3,585 | 3,550 | 3,550 | 4,800 |
| 2022/07/27 | 3,585 | 3,605 | 3,560 | 3,570 | 3,500 |
| 2022/07/26 | 3,590 | 3,590 | 3,570 | 3,580 | 2,700 |
| 2022/07/25 | 3,570 | 3,585 | 3,565 | 3,585 | 2,700 |
| 2022/07/22 | 3,580 | 3,590 | 3,560 | 3,570 | 3,300 |
| 2022/07/21 | 3,565 | 3,580 | 3,565 | 3,570 | 1,800 |
| 2022/07/20 | 3,560 | 3,590 | 3,560 | 3,575 | 3,000 |
| 2022/07/19 | 3,570 | 3,575 | 3,555 | 3,555 | 1,800 |
| 2022/07/15 | 3,590 | 3,600 | 3,550 | 3,570 | 2,000 |
| 2022/07/14 | 3,605 | 3,605 | 3,580 | 3,580 | 1,900 |
| 2022/07/13 | 3,600 | 3,610 | 3,585 | 3,610 | 2,300 |
| 2022/07/12 | 3,595 | 3,595 | 3,580 | 3,585 | 2,500 |
| 2022/07/11 | 3,545 | 3,595 | 3,545 | 3,595 | 5,500 |
| 2022/07/08 | 3,575 | 3,575 | 3,540 | 3,540 | 7,400 |
| 2022/07/07 | 3,580 | 3,595 | 3,565 | 3,570 | 3,400 |
| 2022/07/06 | 3,595 | 3,595 | 3,530 | 3,580 | 3,400 |
| 2022/07/05 | 3,555 | 3,580 | 3,550 | 3,580 | 2,600 |
| 2022/07/04 | 3,580 | 3,580 | 3,545 | 3,555 | 2,400 |
| 2022/07/01 | 3,585 | 3,585 | 3,535 | 3,540 | 3,300 |
| 2022/06/30 | 3,520 | 3,555 | 3,505 | 3,505 | 6,100 |
| 2022/06/29 | 3,580 | 3,610 | 3,500 | 3,500 | 14,600 |
| 2022/06/28 | 3,540 | 3,605 | 3,540 | 3,600 | 4,700 |
| 2022/06/27 | 3,605 | 3,605 | 3,505 | 3,530 | 4,000 |
| 2022/06/24 | 3,595 | 3,610 | 3,565 | 3,605 | 5,200 |
| 2022/06/23 | 3,560 | 3,590 | 3,545 | 3,590 | 5,000 |
| 2022/06/22 | 3,515 | 3,560 | 3,500 | 3,560 | 5,900 |
| 2022/06/21 | 3,505 | 3,520 | 3,500 | 3,515 | 3,400 |
| 2022/06/20 | 3,500 | 3,530 | 3,455 | 3,510 | 6,500 |
| 2022/06/17 | 3,420 | 3,475 | 3,420 | 3,460 | 3,800 |
| 2022/06/16 | 3,445 | 3,470 | 3,425 | 3,425 | 4,800 |
| 2022/06/15 | 3,470 | 3,490 | 3,450 | 3,450 | 3,000 |
| 2022/06/14 | 3,460 | 3,485 | 3,450 | 3,485 | 3,100 |
| 2022/06/13 | 3,450 | 3,465 | 3,450 | 3,450 | 1,800 |
| 2022/06/10 | 3,455 | 3,480 | 3,450 | 3,450 | 3,200 |
| 2022/06/09 | 3,495 | 3,510 | 3,470 | 3,470 | 4,000 |
| 2022/06/08 | 3,505 | 3,535 | 3,495 | 3,495 | 4,800 |
| 2022/06/07 | 3,460 | 3,500 | 3,460 | 3,500 | 4,900 |
| 2022/06/06 | 3,455 | 3,465 | 3,455 | 3,460 | 3,200 |
| 2022/06/03 | 3,450 | 3,465 | 3,450 | 3,455 | 2,500 |
| 2022/06/02 | 3,445 | 3,470 | 3,430 | 3,450 | 3,900 |
| 2022/06/01 | 3,450 | 3,460 | 3,430 | 3,445 | 4,800 |
| 2022/05/31 | 3,440 | 3,450 | 3,410 | 3,450 | 4,600 |
| 2022/05/30 | 3,450 | 3,470 | 3,400 | 3,400 | 18,400 |
| 2022/05/27 | 3,460 | 3,465 | 3,415 | 3,435 | 8,100 |
| 2022/05/26 | 3,495 | 3,500 | 3,460 | 3,460 | 7,900 |
| 2022/05/25 | 3,490 | 3,495 | 3,475 | 3,490 | 2,200 |
| 2022/05/24 | 3,485 | 3,500 | 3,480 | 3,485 | 3,800 |
| 2022/05/23 | 3,480 | 3,505 | 3,475 | 3,505 | 7,500 |
| 2022/05/20 | 3,520 | 3,520 | 3,485 | 3,500 | 6,400 |
| 2022/05/19 | 3,505 | 3,515 | 3,495 | 3,515 | 7,000 |
| 2022/05/18 | 3,555 | 3,555 | 3,500 | 3,505 | 7,300 |
| 2022/05/17 | 3,530 | 3,545 | 3,525 | 3,535 | 2,600 |
| 2022/05/16 | 3,530 | 3,545 | 3,520 | 3,540 | 3,300 |
| 2022/05/13 | 3,555 | 3,575 | 3,540 | 3,545 | 3,300 |
| 2022/05/12 | 3,535 | 3,555 | 3,525 | 3,540 | 3,200 |
| 2022/05/11 | 3,570 | 3,570 | 3,535 | 3,535 | 2,200 |
| 2022/05/10 | 3,590 | 3,590 | 3,515 | 3,535 | 3,700 |
| 2022/05/09 | 3,550 | 3,595 | 3,520 | 3,520 | 4,900 |
| 2022/05/06 | 3,600 | 3,600 | 3,545 | 3,545 | 6,300 |
| 2022/05/02 | 3,550 | 3,585 | 3,545 | 3,585 | 5,000 |
| 2022/04/28 | 3,530 | 3,575 | 3,510 | 3,545 | 6,500 |
| 2022/04/27 | 3,535 | 3,590 | 3,500 | 3,500 | 17,500 |
| 2022/04/26 | 3,555 | 3,565 | 3,535 | 3,540 | 3,700 |
| 2022/04/25 | 3,555 | 3,570 | 3,530 | 3,555 | 8,100 |
| 2022/04/22 | 3,585 | 3,585 | 3,565 | 3,565 | 3,000 |
| 2022/04/21 | 3,595 | 3,595 | 3,560 | 3,580 | 6,400 |
| 2022/04/20 | 3,570 | 3,595 | 3,570 | 3,595 | 3,500 |
| 2022/04/19 | 3,615 | 3,615 | 3,570 | 3,570 | 4,500 |
| 2022/04/18 | 3,610 | 3,625 | 3,575 | 3,615 | 3,900 |
| 2022/04/15 | 3,620 | 3,645 | 3,580 | 3,580 | 5,900 |
| 2022/04/14 | 3,590 | 3,665 | 3,590 | 3,620 | 5,900 |
| 2022/04/13 | 3,595 | 3,660 | 3,595 | 3,655 | 9,300 |
| 2022/04/12 | 3,605 | 3,655 | 3,600 | 3,600 | 5,900 |
| 2022/04/11 | 3,630 | 3,655 | 3,615 | 3,640 | 6,300 |
| 2022/04/08 | 3,625 | 3,670 | 3,595 | 3,670 | 14,500 |
| 2022/04/07 | 3,650 | 3,680 | 3,630 | 3,635 | 8,300 |
| 2022/04/06 | 3,695 | 3,700 | 3,670 | 3,670 | 6,600 |
| 2022/04/05 | 3,695 | 3,725 | 3,695 | 3,695 | 6,400 |
| 2022/04/04 | 3,730 | 3,745 | 3,695 | 3,700 | 3,800 |
| 2022/04/01 | 3,720 | 3,740 | 3,670 | 3,720 | 8,300 |
| 2022/03/31 | 3,735 | 3,745 | 3,725 | 3,725 | 7,800 |
| 2022/03/30 | 3,700 | 3,750 | 3,685 | 3,750 | 17,600 |
| 2022/03/29 | 3,845 | 3,865 | 3,830 | 3,850 | 15,900 |
| 2022/03/28 | 3,865 | 3,870 | 3,850 | 3,855 | 11,600 |
| 2022/03/25 | 3,850 | 3,860 | 3,835 | 3,855 | 13,000 |
| 2022/03/24 | 3,850 | 3,855 | 3,820 | 3,850 | 10,300 |
| 2022/03/23 | 3,850 | 3,890 | 3,850 | 3,865 | 9,400 |
| 2022/03/22 | 3,850 | 3,855 | 3,835 | 3,840 | 10,100 |
| 2022/03/18 | 3,845 | 3,845 | 3,820 | 3,830 | 9,500 |
| 2022/03/17 | 3,835 | 3,840 | 3,800 | 3,830 | 7,200 |
| 2022/03/16 | 3,820 | 3,830 | 3,805 | 3,820 | 9,700 |
| 2022/03/15 | 3,780 | 3,815 | 3,780 | 3,810 | 8,600 |
| 2022/03/14 | 3,810 | 3,810 | 3,770 | 3,780 | 6,900 |
| 2022/03/11 | 3,740 | 3,815 | 3,740 | 3,800 | 11,500 |
| 2022/03/10 | 3,725 | 3,770 | 3,725 | 3,770 | 7,000 |
| 2022/03/09 | 3,630 | 3,745 | 3,620 | 3,720 | 21,000 |
| 2022/03/08 | 3,715 | 3,730 | 3,650 | 3,650 | 12,900 |
| 2022/03/07 | 3,770 | 3,770 | 3,715 | 3,730 | 13,400 |
| 2022/03/04 | 3,740 | 3,765 | 3,725 | 3,765 | 13,000 |
| 2022/03/03 | 3,730 | 3,750 | 3,720 | 3,740 | 11,800 |
| 2022/03/02 | 3,690 | 3,730 | 3,675 | 3,730 | 11,400 |
| 2022/03/01 | 3,700 | 3,725 | 3,695 | 3,700 | 12,800 |
| 2022/02/28 | 3,635 | 3,695 | 3,625 | 3,690 | 18,300 |
| 2022/02/25 | 3,575 | 3,625 | 3,575 | 3,620 | 11,000 |
| 2022/02/24 | 3,630 | 3,635 | 3,575 | 3,585 | 20,500 |
| 2022/02/22 | 3,630 | 3,645 | 3,610 | 3,615 | 15,700 |
| 2022/02/21 | 3,585 | 3,630 | 3,570 | 3,630 | 30,200 |
| 2022/02/18 | 3,515 | 3,585 | 3,510 | 3,580 | 41,500 |
| 2022/02/17 | 3,505 | 3,555 | 3,500 | 3,530 | 178,100 |
| 2022/02/16 | 3,795 | 3,795 | 3,605 | 3,605 | 104,900 |
| 2022/02/15 | 3,850 | 3,865 | 3,790 | 3,790 | 24,600 |
| 2022/02/14 | 3,900 | 3,900 | 3,880 | 3,880 | 10,300 |
| 2022/02/10 | 3,955 | 3,955 | 3,870 | 3,910 | 44,200 |
| 2022/02/09 | 3,800 | 3,965 | 3,785 | 3,935 | 40,200 |
| 2022/02/08 | 4,005 | 4,055 | 4,005 | 4,055 | 1,100 |
| 2022/02/07 | 3,970 | 4,055 | 3,970 | 4,010 | 2,600 |
| 2022/02/04 | 4,085 | 4,090 | 3,990 | 3,990 | 4,900 |
| 2022/02/03 | 4,085 | 4,090 | 4,070 | 4,070 | 1,000 |
| 2022/02/02 | 4,080 | 4,085 | 4,060 | 4,085 | 2,200 |
| 2022/02/01 | 4,065 | 4,065 | 4,045 | 4,050 | 800 |
| 2022/01/31 | 4,090 | 4,090 | 4,050 | 4,065 | 1,100 |
| 2022/01/28 | 4,015 | 4,040 | 4,005 | 4,040 | 1,900 |
| 2022/01/27 | 4,030 | 4,030 | 3,985 | 3,985 | 1,400 |
| 2022/01/26 | 4,015 | 4,025 | 4,005 | 4,020 | 2,000 |
| 2022/01/25 | 4,020 | 4,020 | 4,000 | 4,000 | 500 |
| 2022/01/24 | 3,980 | 4,030 | 3,980 | 4,015 | 1,800 |
| 2022/01/21 | 3,995 | 4,040 | 3,980 | 3,980 | 900 |
| 2022/01/20 | 4,020 | 4,020 | 3,990 | 3,990 | 700 |
| 2022/01/19 | 4,015 | 4,015 | 3,980 | 3,980 | 1,400 |
| 2022/01/18 | 4,020 | 4,020 | 4,005 | 4,015 | 700 |
| 2022/01/17 | 4,010 | 4,045 | 4,010 | 4,020 | 1,100 |
| 2022/01/14 | 3,955 | 4,005 | 3,950 | 4,005 | 2,400 |
| 2022/01/13 | 3,940 | 3,950 | 3,940 | 3,940 | 600 |
| 2022/01/12 | 3,930 | 3,950 | 3,930 | 3,940 | 2,000 |
| 2022/01/11 | 3,945 | 3,945 | 3,930 | 3,930 | 2,900 |
| 2022/01/07 | 3,965 | 3,965 | 3,945 | 3,945 | 2,600 |
| 2022/01/06 | 3,965 | 3,980 | 3,950 | 3,950 | 2,500 |
| 2022/01/05 | 3,980 | 3,980 | 3,960 | 3,965 | 2,000 |
| 2022/01/04 | 4,000 | 4,000 | 3,955 | 3,965 | 2,400 |