日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,930 1,944 1,904 1,920 2,400
2011/12/29 1,922 1,923 1,922 1,923 400
2011/12/28 1,920 1,922 1,920 1,922 200
2011/12/27 1,904 1,919 1,904 1,919 300
2011/12/26 1,924 1,924 1,920 1,920 600
2011/12/22 1,910 1,930 1,900 1,924 1,800
2011/12/21 1,910 1,910 1,910 1,910 200
2011/12/20 1,923 1,929 1,908 1,908 300
2011/12/19 1,910 1,918 1,910 1,918 400
2011/12/16 1,910 1,910 1,910 1,910 100
2011/12/15 1,906 1,906 1,906 1,906 100
2011/12/14 1,920 1,920 1,920 1,920 200
2011/12/13 1,903 1,903 1,903 1,903 100
2011/12/12 1,905 1,918 1,902 1,903 400
2011/12/09 1,910 1,915 1,910 1,915 200
2011/12/08 1,915 1,920 1,910 1,910 300
2011/12/07 1,918 1,918 1,918 1,918 200
2011/12/05 1,918 1,918 1,891 1,918 2,000
2011/12/02 1,910 1,910 1,880 1,880 1,000
2011/12/01 1,894 1,894 1,885 1,885 700
2011/11/30 1,895 1,895 1,891 1,891 1,200
2011/11/29 1,915 1,915 1,892 1,895 800
2011/11/28 1,895 1,899 1,880 1,880 700
2011/11/25 1,899 1,900 1,895 1,895 400
2011/11/24 1,890 1,890 1,880 1,880 1,100
2011/11/22 1,900 1,909 1,891 1,900 600
2011/11/21 1,905 1,905 1,880 1,900 1,600
2011/11/18 1,910 1,919 1,900 1,900 400
2011/11/17 1,900 1,920 1,900 1,910 400
2011/11/16 0 0 0 1,920 0
2011/11/15 1,900 1,920 1,900 1,920 1,400
2011/11/14 1,914 1,914 1,914 1,914 200
2011/11/11 1,918 1,919 1,880 1,880 500
2011/11/10 1,919 1,919 1,919 1,919 300
2011/11/09 1,900 1,913 1,900 1,900 3,400
2011/11/08 1,881 1,885 1,881 1,885 700
2011/11/07 1,870 1,880 1,870 1,880 600
2011/11/04 1,870 1,870 1,870 1,870 100
2011/11/02 1,860 1,875 1,860 1,875 800
2011/11/01 1,870 1,870 1,870 1,870 400
2011/10/31 1,869 1,870 1,869 1,870 900
2011/10/28 1,859 1,860 1,845 1,860 800
2011/10/27 1,833 1,860 1,833 1,860 500
2011/10/26 1,861 1,865 1,827 1,860 3,400
2011/10/25 1,862 1,865 1,862 1,865 400
2011/10/24 1,864 1,864 1,864 1,864 200
2011/10/21 1,864 1,868 1,864 1,868 300
2011/10/20 1,871 1,871 1,864 1,864 400
2011/10/19 0 0 0 1,861 0
2011/10/18 0 0 0 1,861 0
2011/10/17 1,861 1,861 1,861 1,861 400
2011/10/14 1,887 1,887 1,884 1,884 200
2011/10/13 1,862 1,863 1,862 1,863 300
2011/10/12 1,889 1,889 1,863 1,863 200
2011/10/11 1,873 1,873 1,860 1,861 1,300
2011/10/07 1,880 1,880 1,865 1,873 1,000
2011/10/06 1,865 1,866 1,865 1,866 600
2011/10/05 1,866 1,870 1,866 1,870 300
2011/10/04 1,867 1,868 1,866 1,866 700
2011/10/03 1,896 1,896 1,862 1,862 300
2011/09/30 1,900 1,900 1,860 1,860 1,000
2011/09/29 1,866 1,866 1,865 1,865 200
2011/09/28 1,880 1,890 1,851 1,855 800
2011/09/27 1,876 1,894 1,876 1,894 800
2011/09/26 1,889 1,889 1,875 1,876 1,100
2011/09/22 1,880 1,880 1,863 1,879 400
2011/09/21 1,860 1,884 1,851 1,884 500
2011/09/20 1,860 1,860 1,860 1,860 400
2011/09/16 1,860 1,860 1,860 1,860 100
2011/09/15 1,851 1,851 1,851 1,851 100
2011/09/14 1,875 1,875 1,848 1,851 1,300
2011/09/13 1,850 1,887 1,850 1,861 3,500
2011/09/12 1,864 1,910 1,864 1,910 300
2011/09/09 1,895 1,899 1,868 1,899 500
2011/09/08 1,870 1,882 1,870 1,871 300
2011/09/07 1,861 1,900 1,861 1,861 500
2011/09/06 1,900 1,900 1,900 1,900 100
2011/09/05 1,900 1,900 1,900 1,900 200
2011/09/02 1,900 1,900 1,900 1,900 200
2011/09/01 1,890 1,930 1,890 1,930 200
2011/08/31 1,885 1,888 1,885 1,888 300
2011/08/30 1,870 1,888 1,851 1,851 1,100
2011/08/29 1,853 1,853 1,853 1,853 100
2011/08/26 1,870 1,870 1,870 1,870 700
2011/08/25 1,870 1,870 1,865 1,870 700
2011/08/24 1,877 1,877 1,860 1,870 400
2011/08/23 0 0 0 1,880 0
2011/08/22 1,884 1,884 1,880 1,880 200
2011/08/19 1,828 1,884 1,828 1,884 600
2011/08/18 1,885 1,885 1,880 1,880 200
2011/08/17 1,870 1,872 1,850 1,872 1,000
2011/08/16 1,855 1,863 1,855 1,863 300
2011/08/15 1,850 1,851 1,850 1,851 200
2011/08/12 1,850 1,850 1,850 1,850 400
2011/08/11 1,847 1,847 1,840 1,847 800
2011/08/10 1,853 1,860 1,850 1,850 800
2011/08/09 1,802 1,853 1,801 1,853 1,700
2011/08/08 1,850 1,860 1,850 1,860 500
2011/08/05 1,840 1,870 1,820 1,870 800
2011/08/04 1,852 1,860 1,852 1,860 1,400
2011/08/03 1,877 1,877 1,875 1,875 200
2011/08/02 1,890 1,890 1,885 1,885 600
2011/08/01 1,900 1,900 1,900 1,900 1,200
2011/07/29 1,885 1,900 1,885 1,900 400
2011/07/28 1,890 1,900 1,888 1,900 500
2011/07/27 1,902 1,902 1,890 1,890 600
2011/07/26 1,998 1,998 1,890 1,930 3,700
2011/07/25 1,875 1,882 1,875 1,882 400
2011/07/22 1,899 1,899 1,882 1,882 200
2011/07/21 1,860 1,885 1,860 1,880 1,100
2011/07/20 1,900 1,900 1,900 1,900 400
2011/07/19 1,898 1,899 1,861 1,898 700
2011/07/15 1,897 1,898 1,897 1,898 500
2011/07/14 1,898 1,898 1,890 1,890 200
2011/07/13 1,888 1,890 1,888 1,890 800
2011/07/12 1,863 1,900 1,861 1,900 600
2011/07/11 1,880 1,909 1,880 1,882 900
2011/07/08 1,913 1,913 1,879 1,912 1,800
2011/07/07 1,880 1,883 1,880 1,883 400
2011/07/06 1,879 1,879 1,875 1,875 200
2011/07/05 1,870 1,873 1,835 1,873 300
2011/07/04 1,873 1,873 1,870 1,870 300
2011/07/01 1,889 1,889 1,840 1,875 3,100
2011/06/30 1,889 1,889 1,870 1,870 700
2011/06/29 0 0 0 1,854 0
2011/06/28 1,850 1,854 1,850 1,854 500
2011/06/27 1,845 1,845 1,830 1,830 800
2011/06/24 1,810 1,833 1,810 1,833 300
2011/06/23 1,820 1,820 1,820 1,820 200
2011/06/22 1,823 1,823 1,823 1,823 200
2011/06/21 1,822 1,830 1,822 1,823 300
2011/06/20 1,810 1,822 1,810 1,822 200
2011/06/17 1,830 1,845 1,830 1,845 500
2011/06/16 1,835 1,835 1,803 1,830 600
2011/06/15 0 0 0 1,823 0
2011/06/14 1,820 1,823 1,820 1,823 200
2011/06/13 1,801 1,820 1,800 1,820 600
2011/06/10 0 0 0 1,819 0
2011/06/09 1,805 1,819 1,805 1,819 200
2011/06/08 1,801 1,820 1,801 1,820 300
2011/06/07 1,805 1,806 1,800 1,806 300
2011/06/06 1,809 1,809 1,805 1,805 300
2011/06/03 1,803 1,810 1,803 1,810 200
2011/06/02 0 0 0 1,827 0
2011/06/01 1,827 1,827 1,827 1,827 100
2011/05/31 1,810 1,827 1,810 1,827 200
2011/05/30 1,900 1,900 1,799 1,800 2,100
2011/05/27 1,820 1,820 1,820 1,820 700
2011/05/26 1,817 1,820 1,817 1,820 800
2011/05/25 1,800 1,814 1,800 1,814 1,200
2011/05/24 1,780 1,800 1,780 1,800 300
2011/05/23 1,790 1,790 1,776 1,779 600
2011/05/20 1,795 1,795 1,795 1,795 200
2011/05/19 1,795 1,795 1,795 1,795 100
2011/05/18 1,799 1,799 1,799 1,799 100
2011/05/17 1,770 1,795 1,769 1,795 1,000
2011/05/16 1,780 1,780 1,766 1,768 900
2011/05/13 1,800 1,800 1,775 1,775 1,600
2011/05/12 1,800 1,800 1,800 1,800 500
2011/05/11 1,805 1,809 1,805 1,809 500
2011/05/10 1,785 1,785 1,785 1,785 200
2011/05/09 1,785 1,785 1,780 1,780 800
2011/05/06 1,800 1,800 1,785 1,785 900
2011/05/02 1,795 1,820 1,790 1,805 1,600
2011/04/28 1,801 1,801 1,797 1,797 1,600
2011/04/27 1,785 1,820 1,785 1,820 400
2011/04/26 1,810 1,810 1,805 1,805 700
2011/04/25 1,769 1,814 1,769 1,798 1,300
2011/04/22 0 0 0 1,760 0
2011/04/21 1,770 1,770 1,757 1,760 500
2011/04/20 1,760 1,770 1,750 1,769 900
2011/04/19 1,760 1,770 1,730 1,770 1,600
2011/04/18 1,774 1,780 1,770 1,770 2,200
2011/04/15 1,764 1,764 1,764 1,764 100
2011/04/14 1,782 1,789 1,782 1,788 500
2011/04/13 1,782 1,789 1,780 1,789 400
2011/04/12 1,760 1,760 1,760 1,760 100
2011/04/11 1,764 1,764 1,756 1,758 500
2011/04/08 1,819 1,819 1,763 1,764 2,700
2011/04/07 1,787 1,800 1,787 1,800 800
2011/04/06 1,780 1,780 1,759 1,760 1,000
2011/04/05 1,800 1,800 1,750 1,789 2,300
2011/04/04 1,831 1,831 1,807 1,810 1,500
2011/04/01 1,831 1,831 1,803 1,831 700
2011/03/31 1,853 1,888 1,801 1,831 2,100
2011/03/30 1,910 1,910 1,880 1,880 900
2011/03/29 1,802 1,910 1,801 1,910 3,300
2011/03/28 2,000 2,000 1,987 1,987 3,700
2011/03/25 1,999 1,999 1,985 1,998 1,300
2011/03/24 1,980 1,985 1,960 1,985 1,500
2011/03/23 1,980 1,980 1,975 1,980 700
2011/03/22 1,945 1,985 1,945 1,965 1,500
2011/03/18 1,929 1,929 1,851 1,915 1,300
2011/03/17 1,900 1,900 1,850 1,850 1,300
2011/03/16 1,700 1,890 1,700 1,850 3,600
2011/03/15 1,910 1,910 1,710 1,815 3,900
2011/03/14 1,840 1,999 1,840 1,910 3,500
2011/03/11 1,986 2,011 1,986 2,011 400
2011/03/10 2,001 2,001 1,983 1,985 1,300
2011/03/09 2,015 2,015 2,000 2,000 1,800
2011/03/08 2,000 2,000 1,999 2,000 700
2011/03/07 2,000 2,020 1,981 2,000 1,800
2011/03/04 2,000 2,000 1,978 2,000 1,000
2011/03/03 1,975 1,990 1,975 1,990 400
2011/03/02 1,975 1,990 1,975 1,985 1,800
2011/03/01 1,960 2,000 1,960 1,980 1,600
2011/02/28 1,968 1,968 1,952 1,952 1,800
2011/02/25 1,960 1,960 1,951 1,960 800
2011/02/24 1,944 1,960 1,944 1,960 500
2011/02/23 1,960 1,965 1,955 1,960 800
2011/02/22 1,950 1,960 1,950 1,960 1,200
2011/02/21 1,955 1,963 1,953 1,953 1,000
2011/02/18 1,945 1,955 1,941 1,955 700
2011/02/17 1,965 1,965 1,945 1,945 1,700
2011/02/16 1,945 1,950 1,940 1,940 400
2011/02/15 1,946 1,949 1,935 1,945 3,000
2011/02/14 1,940 1,940 1,936 1,936 1,000
2011/02/10 1,938 1,940 1,930 1,940 1,300
2011/02/09 1,911 1,950 1,911 1,938 3,100
2011/02/08 1,902 1,902 1,893 1,902 2,000
2011/02/07 1,896 1,910 1,896 1,902 1,400
2011/02/04 1,900 1,900 1,893 1,893 500
2011/02/03 1,880 1,894 1,880 1,894 300
2011/02/02 1,890 1,890 1,880 1,890 600
2011/02/01 1,890 1,890 1,880 1,880 400
2011/01/31 1,880 1,880 1,874 1,880 1,600
2011/01/28 1,884 1,884 1,873 1,873 700
2011/01/27 1,880 1,890 1,872 1,890 1,100
2011/01/26 1,884 1,885 1,884 1,885 800
2011/01/25 1,883 1,884 1,882 1,884 1,000
2011/01/24 1,878 1,885 1,878 1,884 600
2011/01/21 1,872 1,872 1,872 1,872 100
2011/01/20 1,873 1,884 1,872 1,880 800
2011/01/19 1,871 1,871 1,871 1,871 100
2011/01/18 1,883 1,883 1,864 1,880 700
2011/01/17 1,884 1,884 1,850 1,860 700
2011/01/14 1,820 1,885 1,820 1,884 5,000
2011/01/13 1,819 1,819 1,819 1,819 100
2011/01/12 1,801 1,810 1,801 1,810 400
2011/01/11 1,820 1,820 1,810 1,810 500
2011/01/07 0 0 0 1,801 0
2011/01/06 1,800 1,818 1,800 1,801 1,400
2011/01/05 1,794 1,801 1,794 1,800 400
2011/01/04 1,800 1,801 1,787 1,801 1,400

このページの先頭へ