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 |
|---|---|---|---|---|---|
| 2026/05/25 | 1,521 | 1,521 | 1,492 | 1,507 | 7,600 |
| 2026/05/22 | 1,507 | 1,507 | 1,488 | 1,492 | 10,000 |
| 2026/05/21 | 1,498 | 1,525 | 1,498 | 1,515 | 23,700 |
| 2026/05/20 | 1,486 | 1,493 | 1,478 | 1,481 | 6,200 |
| 2026/05/19 | 1,480 | 1,496 | 1,478 | 1,478 | 8,500 |
| 2026/05/18 | 1,480 | 1,511 | 1,476 | 1,479 | 12,900 |
| 2026/05/15 | 1,489 | 1,494 | 1,480 | 1,480 | 16,600 |
| 2026/05/14 | 1,571 | 1,574 | 1,488 | 1,493 | 46,700 |
| 2026/05/13 | 1,592 | 1,600 | 1,574 | 1,590 | 9,900 |
| 2026/05/12 | 1,587 | 1,610 | 1,577 | 1,583 | 13,600 |
| 2026/05/11 | 1,567 | 1,580 | 1,565 | 1,571 | 8,100 |
| 2026/05/08 | 1,567 | 1,580 | 1,566 | 1,567 | 9,900 |
| 2026/05/07 | 1,590 | 1,608 | 1,577 | 1,577 | 12,900 |
| 2026/05/01 | 1,588 | 1,619 | 1,580 | 1,580 | 14,800 |
| 2026/04/30 | 1,587 | 1,617 | 1,582 | 1,599 | 19,500 |
| 2026/04/28 | 1,566 | 1,586 | 1,566 | 1,586 | 8,600 |
| 2026/04/27 | 1,569 | 1,577 | 1,560 | 1,566 | 18,700 |
| 2026/04/24 | 1,594 | 1,594 | 1,565 | 1,569 | 9,500 |
| 2026/04/23 | 1,579 | 1,593 | 1,574 | 1,593 | 6,600 |
| 2026/04/22 | 1,590 | 1,602 | 1,577 | 1,585 | 9,500 |
| 2026/04/21 | 1,624 | 1,624 | 1,594 | 1,594 | 7,200 |
| 2026/04/20 | 1,621 | 1,625 | 1,596 | 1,624 | 9,700 |
| 2026/04/17 | 1,600 | 1,632 | 1,594 | 1,621 | 22,000 |
| 2026/04/16 | 1,595 | 1,611 | 1,576 | 1,600 | 8,300 |
| 2026/04/15 | 1,573 | 1,595 | 1,573 | 1,576 | 11,700 |
| 2026/04/14 | 1,592 | 1,597 | 1,570 | 1,575 | 13,500 |
| 2026/04/13 | 1,605 | 1,619 | 1,588 | 1,588 | 6,800 |
| 2026/04/10 | 1,612 | 1,625 | 1,588 | 1,588 | 13,200 |
| 2026/04/09 | 1,612 | 1,615 | 1,600 | 1,600 | 7,300 |
| 2026/04/08 | 1,593 | 1,616 | 1,593 | 1,616 | 13,200 |
| 2026/04/07 | 1,599 | 1,617 | 1,580 | 1,580 | 10,900 |
| 2026/04/06 | 1,588 | 1,606 | 1,581 | 1,581 | 13,000 |
| 2026/04/03 | 1,596 | 1,615 | 1,588 | 1,588 | 17,000 |
| 2026/03/27 | 5,400 | 5,400 | 5,210 | 5,310 | 26,700 |
| 2026/03/26 | 5,130 | 5,400 | 5,130 | 5,340 | 20,100 |
| 2026/03/25 | 5,000 | 5,100 | 5,000 | 5,100 | 4,100 |
| 2026/03/24 | 5,100 | 5,100 | 5,000 | 5,000 | 5,900 |
| 2026/03/23 | 5,100 | 5,120 | 4,955 | 4,995 | 11,500 |
| 2026/03/19 | 5,110 | 5,150 | 5,090 | 5,120 | 3,000 |
| 2026/03/18 | 5,060 | 5,120 | 5,060 | 5,080 | 3,400 |
| 2026/03/17 | 5,030 | 5,100 | 4,990 | 4,990 | 11,700 |
| 2026/03/16 | 5,030 | 5,240 | 5,020 | 5,030 | 4,000 |
| 2026/03/13 | 5,060 | 5,100 | 5,050 | 5,050 | 1,800 |
| 2026/03/12 | 5,100 | 5,150 | 5,080 | 5,080 | 3,300 |
| 2026/03/11 | 5,220 | 5,240 | 5,100 | 5,100 | 4,000 |
| 2026/03/10 | 5,040 | 5,220 | 5,040 | 5,120 | 4,900 |
| 2026/03/09 | 5,000 | 5,100 | 4,950 | 5,040 | 7,200 |
| 2026/03/06 | 5,100 | 5,170 | 5,000 | 5,070 | 2,200 |
| 2026/03/05 | 4,930 | 5,150 | 4,930 | 5,120 | 7,300 |
| 2026/03/04 | 4,900 | 5,000 | 4,885 | 4,930 | 9,000 |
| 2026/03/03 | 5,200 | 5,230 | 4,965 | 5,000 | 15,500 |
| 2026/03/02 | 5,250 | 5,300 | 5,150 | 5,200 | 5,800 |
| 2026/02/27 | 5,180 | 5,360 | 5,050 | 5,250 | 9,000 |
| 2026/02/26 | 5,100 | 5,220 | 5,100 | 5,200 | 5,800 |
| 2026/02/25 | 5,080 | 5,400 | 5,020 | 5,080 | 13,300 |
| 2026/02/24 | 4,935 | 5,100 | 4,865 | 5,050 | 8,900 |
| 2026/02/20 | 4,705 | 4,900 | 4,695 | 4,865 | 8,000 |
| 2026/02/19 | 4,695 | 4,695 | 4,600 | 4,695 | 7,400 |
| 2026/02/18 | 4,735 | 4,750 | 4,690 | 4,700 | 6,000 |
| 2026/02/17 | 4,755 | 4,755 | 4,680 | 4,720 | 8,400 |
| 2026/02/16 | 4,585 | 4,750 | 4,575 | 4,735 | 17,600 |
| 2026/02/13 | 4,505 | 4,530 | 4,490 | 4,530 | 6,100 |
| 2026/02/12 | 4,495 | 4,505 | 4,480 | 4,505 | 7,800 |
| 2026/02/10 | 4,455 | 4,525 | 4,450 | 4,495 | 11,700 |
| 2026/02/09 | 4,470 | 4,495 | 4,430 | 4,450 | 24,700 |
| 2026/02/06 | 4,300 | 4,465 | 4,300 | 4,450 | 67,800 |
| 2026/02/05 | 4,030 | 4,115 | 4,030 | 4,105 | 16,100 |
| 2026/02/04 | 4,010 | 4,040 | 4,010 | 4,020 | 3,000 |
| 2026/02/03 | 4,015 | 4,020 | 4,010 | 4,015 | 4,100 |
| 2026/02/02 | 4,010 | 4,015 | 4,005 | 4,005 | 2,000 |
| 2026/01/30 | 4,000 | 4,010 | 4,000 | 4,010 | 2,200 |
| 2026/01/29 | 4,015 | 4,015 | 4,000 | 4,000 | 3,200 |
| 2026/01/28 | 4,005 | 4,010 | 4,005 | 4,010 | 2,400 |
| 2026/01/27 | 4,000 | 4,010 | 4,000 | 4,010 | 1,100 |
| 2026/01/26 | 4,010 | 4,010 | 4,000 | 4,010 | 1,300 |
| 2026/01/23 | 3,995 | 4,015 | 3,995 | 4,010 | 1,800 |
| 2026/01/22 | 4,000 | 4,010 | 4,000 | 4,000 | 2,900 |
| 2026/01/21 | 3,995 | 4,010 | 3,995 | 4,010 | 7,000 |
| 2026/01/20 | 4,010 | 4,015 | 3,985 | 4,000 | 11,600 |
| 2026/01/19 | 4,020 | 4,030 | 4,000 | 4,010 | 5,000 |
| 2026/01/16 | 4,020 | 4,020 | 4,005 | 4,005 | 3,100 |
| 2026/01/15 | 4,010 | 4,020 | 4,005 | 4,020 | 3,000 |
| 2026/01/14 | 4,005 | 4,020 | 4,005 | 4,005 | 1,600 |
| 2026/01/13 | 3,995 | 4,010 | 3,995 | 4,005 | 4,800 |
| 2026/01/09 | 3,980 | 4,000 | 3,980 | 3,995 | 2,100 |
| 2026/01/08 | 3,995 | 4,000 | 3,990 | 3,990 | 2,900 |
| 2026/01/07 | 3,995 | 4,010 | 3,995 | 3,995 | 2,000 |
| 2026/01/06 | 4,005 | 4,010 | 4,000 | 4,010 | 2,400 |
| 2026/01/05 | 4,000 | 4,000 | 3,990 | 3,990 | 2,500 |
| 2025/12/30 | 4,000 | 4,000 | 3,965 | 4,000 | 2,600 |
| 2025/12/29 | 3,950 | 4,000 | 3,935 | 4,000 | 3,600 |
| 2025/12/26 | 3,920 | 3,940 | 3,920 | 3,930 | 6,700 |
| 2025/12/25 | 3,915 | 3,920 | 3,915 | 3,920 | 1,200 |
| 2025/12/24 | 3,915 | 3,920 | 3,915 | 3,915 | 900 |
| 2025/12/23 | 3,905 | 3,920 | 3,900 | 3,915 | 3,100 |
| 2025/12/22 | 3,915 | 3,915 | 3,905 | 3,905 | 1,600 |
| 2025/12/19 | 3,900 | 3,910 | 3,900 | 3,905 | 900 |
| 2025/12/18 | 3,905 | 3,920 | 3,905 | 3,905 | 2,200 |
| 2025/12/17 | 3,915 | 3,920 | 3,900 | 3,920 | 2,100 |
| 2025/12/16 | 3,920 | 3,920 | 3,910 | 3,910 | 600 |
| 2025/12/15 | 3,915 | 3,920 | 3,905 | 3,920 | 1,400 |
| 2025/12/12 | 3,900 | 3,910 | 3,880 | 3,910 | 2,200 |
| 2025/12/11 | 3,905 | 3,910 | 3,885 | 3,900 | 1,500 |
| 2025/12/10 | 3,895 | 3,905 | 3,870 | 3,895 | 1,500 |
| 2025/12/09 | 3,905 | 3,905 | 3,880 | 3,895 | 800 |
| 2025/12/08 | 3,900 | 3,905 | 3,850 | 3,905 | 4,000 |
| 2025/12/05 | 3,880 | 3,895 | 3,880 | 3,880 | 2,000 |
| 2025/12/04 | 3,880 | 3,900 | 3,870 | 3,875 | 2,000 |
| 2025/12/03 | 3,910 | 3,910 | 3,880 | 3,880 | 3,100 |
| 2025/12/02 | 3,905 | 3,905 | 3,885 | 3,900 | 1,900 |
| 2025/12/01 | 3,905 | 3,905 | 3,885 | 3,900 | 3,100 |
| 2025/11/28 | 3,895 | 3,895 | 3,885 | 3,895 | 1,500 |
| 2025/11/27 | 3,900 | 3,910 | 3,880 | 3,895 | 1,900 |
| 2025/11/26 | 3,880 | 3,905 | 3,875 | 3,905 | 4,400 |
| 2025/11/25 | 3,850 | 3,890 | 3,850 | 3,885 | 5,500 |
| 2025/11/21 | 3,850 | 3,850 | 3,840 | 3,840 | 1,100 |
| 2025/11/20 | 3,825 | 3,850 | 3,825 | 3,850 | 2,800 |
| 2025/11/19 | 3,805 | 3,830 | 3,805 | 3,825 | 1,300 |
| 2025/11/18 | 3,810 | 3,855 | 3,790 | 3,805 | 8,600 |
| 2025/11/17 | 3,855 | 3,855 | 3,805 | 3,820 | 7,800 |
| 2025/11/14 | 3,860 | 3,860 | 3,850 | 3,855 | 1,300 |
| 2025/11/13 | 3,845 | 3,865 | 3,845 | 3,860 | 1,600 |
| 2025/11/12 | 3,865 | 3,865 | 3,840 | 3,845 | 1,900 |
| 2025/11/11 | 3,835 | 3,860 | 3,835 | 3,840 | 2,200 |
| 2025/11/10 | 3,825 | 3,845 | 3,825 | 3,845 | 2,200 |
| 2025/11/07 | 3,810 | 3,820 | 3,800 | 3,820 | 2,200 |
| 2025/11/06 | 3,860 | 3,870 | 3,800 | 3,810 | 12,800 |
| 2025/11/05 | 3,800 | 3,830 | 3,785 | 3,800 | 5,300 |
| 2025/11/04 | 3,815 | 3,815 | 3,785 | 3,810 | 3,600 |
| 2025/10/31 | 3,790 | 3,820 | 3,780 | 3,815 | 3,700 |
| 2025/10/30 | 3,790 | 3,800 | 3,775 | 3,790 | 3,000 |
| 2025/10/29 | 3,800 | 3,820 | 3,775 | 3,775 | 1,600 |
| 2025/10/28 | 3,800 | 3,825 | 3,795 | 3,795 | 1,000 |
| 2025/10/27 | 3,835 | 3,835 | 3,805 | 3,825 | 1,700 |
| 2025/10/24 | 3,815 | 3,830 | 3,810 | 3,830 | 1,800 |
| 2025/10/23 | 3,810 | 3,815 | 3,795 | 3,815 | 600 |
| 2025/10/22 | 3,820 | 3,820 | 3,810 | 3,810 | 1,300 |
| 2025/10/21 | 3,825 | 3,830 | 3,810 | 3,810 | 1,700 |
| 2025/10/20 | 3,825 | 3,825 | 3,790 | 3,810 | 2,100 |
| 2025/10/17 | 3,800 | 3,800 | 3,780 | 3,800 | 3,200 |
| 2025/10/16 | 3,765 | 3,780 | 3,760 | 3,765 | 1,800 |
| 2025/10/15 | 3,750 | 3,760 | 3,740 | 3,750 | 1,300 |
| 2025/10/14 | 3,725 | 3,750 | 3,715 | 3,730 | 4,300 |
| 2025/10/10 | 3,770 | 3,770 | 3,725 | 3,740 | 1,400 |
| 2025/10/09 | 3,750 | 3,770 | 3,735 | 3,770 | 2,200 |
| 2025/10/08 | 3,745 | 3,750 | 3,715 | 3,750 | 2,300 |
| 2025/10/07 | 3,700 | 3,750 | 3,700 | 3,750 | 5,600 |
| 2025/10/06 | 3,685 | 3,710 | 3,635 | 3,700 | 23,800 |
| 2025/10/03 | 3,710 | 3,745 | 3,710 | 3,735 | 2,600 |
| 2025/10/02 | 3,765 | 3,765 | 3,715 | 3,725 | 2,300 |
| 2025/10/01 | 3,770 | 3,770 | 3,715 | 3,750 | 5,600 |
| 2025/09/30 | 3,770 | 3,820 | 3,770 | 3,770 | 2,700 |
| 2025/09/29 | 3,795 | 3,795 | 3,750 | 3,765 | 2,400 |
| 2025/09/26 | 3,830 | 3,835 | 3,740 | 3,775 | 8,300 |
| 2025/09/25 | 3,810 | 3,815 | 3,780 | 3,815 | 4,700 |
| 2025/09/24 | 3,780 | 3,835 | 3,765 | 3,805 | 5,500 |
| 2025/09/22 | 3,785 | 3,785 | 3,760 | 3,760 | 2,800 |
| 2025/09/19 | 3,800 | 3,800 | 3,775 | 3,780 | 1,600 |
| 2025/09/18 | 3,795 | 3,835 | 3,780 | 3,795 | 2,200 |
| 2025/09/17 | 3,775 | 3,800 | 3,775 | 3,790 | 1,200 |
| 2025/09/16 | 3,790 | 3,810 | 3,775 | 3,775 | 2,800 |
| 2025/09/12 | 3,825 | 3,825 | 3,755 | 3,770 | 3,200 |
| 2025/09/11 | 3,755 | 3,840 | 3,755 | 3,810 | 5,700 |
| 2025/09/10 | 3,765 | 3,765 | 3,720 | 3,745 | 4,400 |
| 2025/09/09 | 3,755 | 3,785 | 3,755 | 3,765 | 3,900 |
| 2025/09/08 | 3,740 | 3,755 | 3,735 | 3,755 | 2,900 |
| 2025/09/05 | 3,730 | 3,740 | 3,720 | 3,740 | 2,000 |
| 2025/09/04 | 3,715 | 3,740 | 3,715 | 3,725 | 1,700 |
| 2025/09/03 | 3,715 | 3,720 | 3,715 | 3,715 | 600 |
| 2025/09/02 | 3,720 | 3,725 | 3,715 | 3,715 | 1,100 |
| 2025/09/01 | 3,740 | 3,740 | 3,715 | 3,715 | 2,200 |
| 2025/08/29 | 3,715 | 3,725 | 3,705 | 3,725 | 1,900 |
| 2025/08/28 | 3,715 | 3,725 | 3,700 | 3,715 | 1,200 |
| 2025/08/27 | 3,725 | 3,725 | 3,705 | 3,705 | 2,100 |
| 2025/08/26 | 3,740 | 3,740 | 3,720 | 3,725 | 1,800 |
| 2025/08/25 | 3,735 | 3,750 | 3,730 | 3,740 | 3,100 |
| 2025/08/22 | 3,730 | 3,735 | 3,720 | 3,730 | 2,400 |
| 2025/08/21 | 3,710 | 3,735 | 3,705 | 3,705 | 3,400 |
| 2025/08/20 | 3,710 | 3,715 | 3,700 | 3,715 | 4,400 |
| 2025/08/19 | 3,715 | 3,715 | 3,695 | 3,700 | 2,100 |
| 2025/08/18 | 3,700 | 3,720 | 3,675 | 3,715 | 4,300 |
| 2025/08/15 | 3,660 | 3,690 | 3,660 | 3,690 | 4,500 |
| 2025/08/14 | 3,700 | 3,700 | 3,650 | 3,660 | 12,000 |
| 2025/08/13 | 3,720 | 3,720 | 3,670 | 3,690 | 6,300 |
| 2025/08/12 | 3,720 | 3,720 | 3,690 | 3,710 | 6,000 |
| 2025/08/08 | 3,680 | 3,725 | 3,680 | 3,705 | 3,700 |
| 2025/08/07 | 3,715 | 3,725 | 3,685 | 3,690 | 4,200 |
| 2025/08/06 | 3,740 | 3,740 | 3,680 | 3,710 | 6,700 |
| 2025/08/05 | 3,680 | 3,745 | 3,680 | 3,735 | 6,600 |
| 2025/08/04 | 3,665 | 3,790 | 3,620 | 3,710 | 27,100 |
| 2025/08/01 | 3,890 | 3,930 | 3,825 | 3,845 | 15,500 |
| 2025/07/31 | 3,840 | 3,910 | 3,830 | 3,890 | 6,200 |
| 2025/07/30 | 3,825 | 3,870 | 3,780 | 3,840 | 13,300 |
| 2025/07/29 | 3,860 | 3,950 | 3,810 | 3,895 | 15,800 |
| 2025/07/28 | 3,880 | 3,915 | 3,780 | 3,900 | 20,700 |
| 2025/07/25 | 3,710 | 3,940 | 3,710 | 3,870 | 58,100 |
| 2025/07/24 | 3,645 | 3,695 | 3,645 | 3,695 | 6,000 |
| 2025/07/23 | 3,675 | 3,675 | 3,635 | 3,645 | 6,200 |
| 2025/07/22 | 3,635 | 3,665 | 3,635 | 3,645 | 4,000 |
| 2025/07/18 | 3,650 | 3,650 | 3,625 | 3,630 | 3,000 |