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 |
---|---|---|---|---|---|
2015/12/30 | 2,848 | 2,848 | 2,778 | 2,816 | 3,400 |
2015/12/29 | 2,775 | 2,795 | 2,775 | 2,778 | 2,100 |
2015/12/28 | 2,776 | 2,777 | 2,760 | 2,775 | 2,600 |
2015/12/25 | 2,752 | 2,780 | 2,752 | 2,777 | 2,900 |
2015/12/24 | 2,780 | 2,780 | 2,751 | 2,752 | 1,100 |
2015/12/22 | 2,746 | 2,764 | 2,746 | 2,748 | 500 |
2015/12/21 | 2,745 | 2,770 | 2,745 | 2,746 | 2,100 |
2015/12/18 | 2,764 | 2,780 | 2,740 | 2,745 | 2,300 |
2015/12/17 | 2,755 | 2,757 | 2,727 | 2,757 | 3,100 |
2015/12/16 | 2,710 | 2,748 | 2,700 | 2,724 | 1,200 |
2015/12/15 | 2,733 | 2,734 | 2,710 | 2,710 | 1,400 |
2015/12/14 | 2,738 | 2,738 | 2,721 | 2,733 | 1,000 |
2015/12/11 | 2,711 | 2,741 | 2,711 | 2,738 | 3,800 |
2015/12/10 | 2,722 | 2,757 | 2,721 | 2,740 | 1,700 |
2015/12/09 | 2,750 | 2,753 | 2,721 | 2,722 | 2,000 |
2015/12/08 | 2,752 | 2,752 | 2,720 | 2,744 | 1,300 |
2015/12/07 | 2,717 | 2,743 | 2,717 | 2,730 | 1,400 |
2015/12/04 | 2,759 | 2,759 | 2,717 | 2,717 | 2,700 |
2015/12/03 | 2,710 | 2,746 | 2,710 | 2,741 | 1,200 |
2015/12/02 | 2,759 | 2,759 | 2,711 | 2,721 | 2,800 |
2015/12/01 | 2,720 | 2,736 | 2,710 | 2,711 | 3,300 |
2015/11/30 | 2,763 | 2,763 | 2,720 | 2,730 | 2,600 |
2015/11/27 | 2,745 | 2,760 | 2,720 | 2,734 | 2,200 |
2015/11/26 | 2,744 | 2,764 | 2,741 | 2,745 | 2,600 |
2015/11/25 | 2,735 | 2,743 | 2,735 | 2,743 | 1,400 |
2015/11/24 | 2,736 | 2,736 | 2,720 | 2,735 | 2,400 |
2015/11/20 | 2,729 | 2,730 | 2,720 | 2,730 | 1,100 |
2015/11/19 | 2,710 | 2,730 | 2,710 | 2,729 | 1,400 |
2015/11/18 | 2,736 | 2,736 | 2,700 | 2,727 | 1,100 |
2015/11/17 | 2,710 | 2,729 | 2,700 | 2,729 | 3,500 |
2015/11/16 | 2,707 | 2,710 | 2,695 | 2,701 | 1,200 |
2015/11/13 | 2,690 | 2,707 | 2,690 | 2,706 | 1,500 |
2015/11/12 | 2,672 | 2,729 | 2,672 | 2,710 | 2,800 |
2015/11/11 | 2,709 | 2,728 | 2,694 | 2,722 | 2,000 |
2015/11/10 | 2,705 | 2,709 | 2,671 | 2,686 | 900 |
2015/11/09 | 2,713 | 2,713 | 2,703 | 2,710 | 2,400 |
2015/11/06 | 2,697 | 2,713 | 2,697 | 2,713 | 1,300 |
2015/11/05 | 2,684 | 2,710 | 2,660 | 2,697 | 2,200 |
2015/11/04 | 2,690 | 2,708 | 2,680 | 2,684 | 1,600 |
2015/11/02 | 2,709 | 2,709 | 2,671 | 2,681 | 2,100 |
2015/10/30 | 2,658 | 2,665 | 2,652 | 2,660 | 1,800 |
2015/10/29 | 2,653 | 2,660 | 2,633 | 2,637 | 1,900 |
2015/10/28 | 2,660 | 2,660 | 2,653 | 2,653 | 300 |
2015/10/27 | 2,635 | 2,639 | 2,634 | 2,636 | 900 |
2015/10/26 | 2,635 | 2,635 | 2,616 | 2,624 | 2,700 |
2015/10/23 | 2,630 | 2,633 | 2,624 | 2,625 | 1,200 |
2015/10/22 | 2,620 | 2,630 | 2,620 | 2,630 | 1,200 |
2015/10/21 | 2,616 | 2,624 | 2,611 | 2,620 | 3,200 |
2015/10/20 | 2,620 | 2,620 | 2,616 | 2,616 | 400 |
2015/10/19 | 2,620 | 2,620 | 2,615 | 2,618 | 1,300 |
2015/10/16 | 2,629 | 2,629 | 2,615 | 2,620 | 3,600 |
2015/10/15 | 2,633 | 2,633 | 2,618 | 2,620 | 1,500 |
2015/10/14 | 2,631 | 2,631 | 2,615 | 2,615 | 1,600 |
2015/10/13 | 2,635 | 2,635 | 2,614 | 2,618 | 3,100 |
2015/10/09 | 2,629 | 2,629 | 2,615 | 2,620 | 3,700 |
2015/10/08 | 2,620 | 2,620 | 2,614 | 2,618 | 700 |
2015/10/07 | 2,617 | 2,620 | 2,615 | 2,617 | 2,500 |
2015/10/06 | 2,617 | 2,620 | 2,616 | 2,616 | 2,200 |
2015/10/05 | 2,621 | 2,634 | 2,615 | 2,617 | 1,800 |
2015/10/02 | 2,630 | 2,630 | 2,616 | 2,627 | 1,600 |
2015/10/01 | 2,630 | 2,635 | 2,627 | 2,630 | 1,600 |
2015/09/30 | 2,630 | 2,630 | 2,628 | 2,628 | 600 |
2015/09/29 | 2,642 | 2,642 | 2,612 | 2,612 | 1,600 |
2015/09/28 | 2,642 | 2,642 | 2,618 | 2,630 | 1,100 |
2015/09/25 | 2,605 | 2,628 | 2,605 | 2,617 | 2,800 |
2015/09/24 | 2,615 | 2,650 | 2,605 | 2,605 | 2,200 |
2015/09/18 | 2,628 | 2,659 | 2,621 | 2,632 | 900 |
2015/09/17 | 2,660 | 2,660 | 2,610 | 2,628 | 2,300 |
2015/09/16 | 2,679 | 2,679 | 2,620 | 2,626 | 1,600 |
2015/09/15 | 2,680 | 2,680 | 2,621 | 2,639 | 3,700 |
2015/09/14 | 2,670 | 2,670 | 2,628 | 2,636 | 1,300 |
2015/09/11 | 2,650 | 2,679 | 2,630 | 2,647 | 6,600 |
2015/09/10 | 2,675 | 2,675 | 2,653 | 2,656 | 700 |
2015/09/09 | 2,637 | 2,687 | 2,637 | 2,685 | 1,100 |
2015/09/08 | 2,650 | 2,650 | 2,635 | 2,635 | 2,100 |
2015/09/07 | 2,665 | 2,675 | 2,650 | 2,674 | 1,200 |
2015/09/04 | 2,700 | 2,700 | 2,655 | 2,665 | 2,100 |
2015/09/03 | 2,671 | 2,709 | 2,671 | 2,699 | 900 |
2015/09/02 | 2,690 | 2,696 | 2,676 | 2,680 | 1,700 |
2015/09/01 | 2,724 | 2,724 | 2,707 | 2,707 | 800 |
2015/08/31 | 2,728 | 2,728 | 2,699 | 2,720 | 2,400 |
2015/08/28 | 2,693 | 2,703 | 2,692 | 2,703 | 1,000 |
2015/08/27 | 2,711 | 2,730 | 2,681 | 2,687 | 2,800 |
2015/08/26 | 2,704 | 2,706 | 2,670 | 2,680 | 2,100 |
2015/08/25 | 2,644 | 2,684 | 2,624 | 2,660 | 3,900 |
2015/08/24 | 2,690 | 2,700 | 2,655 | 2,655 | 4,700 |
2015/08/21 | 2,701 | 2,713 | 2,696 | 2,696 | 2,300 |
2015/08/20 | 2,710 | 2,711 | 2,700 | 2,701 | 2,200 |
2015/08/19 | 2,710 | 2,710 | 2,706 | 2,710 | 1,900 |
2015/08/18 | 2,728 | 2,728 | 2,710 | 2,715 | 1,000 |
2015/08/17 | 2,710 | 2,720 | 2,710 | 2,713 | 1,000 |
2015/08/14 | 2,725 | 2,725 | 2,710 | 2,715 | 700 |
2015/08/13 | 2,711 | 2,725 | 2,711 | 2,725 | 2,000 |
2015/08/12 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
2015/08/11 | 2,710 | 2,719 | 2,710 | 2,719 | 800 |
2015/08/10 | 2,720 | 2,721 | 2,702 | 2,720 | 2,000 |
2015/08/07 | 2,720 | 2,720 | 2,715 | 2,718 | 1,000 |
2015/08/06 | 2,729 | 2,729 | 2,702 | 2,702 | 2,600 |
2015/08/05 | 2,701 | 2,729 | 2,701 | 2,719 | 1,300 |
2015/08/04 | 2,708 | 2,715 | 2,708 | 2,715 | 700 |
2015/08/03 | 2,707 | 2,726 | 2,707 | 2,725 | 1,800 |
2015/07/31 | 2,728 | 2,728 | 2,710 | 2,728 | 900 |
2015/07/30 | 2,724 | 2,724 | 2,720 | 2,722 | 1,400 |
2015/07/29 | 2,711 | 2,715 | 2,709 | 2,711 | 1,100 |
2015/07/28 | 2,716 | 2,716 | 2,707 | 2,711 | 1,100 |
2015/07/27 | 2,727 | 2,727 | 2,701 | 2,701 | 2,500 |
2015/07/24 | 2,691 | 2,714 | 2,691 | 2,714 | 1,700 |
2015/07/23 | 2,723 | 2,723 | 2,718 | 2,718 | 600 |
2015/07/22 | 2,697 | 2,720 | 2,697 | 2,704 | 1,000 |
2015/07/21 | 2,720 | 2,729 | 2,720 | 2,723 | 1,000 |
2015/07/17 | 2,729 | 2,729 | 2,701 | 2,701 | 1,300 |
2015/07/16 | 2,689 | 2,723 | 2,689 | 2,708 | 2,300 |
2015/07/15 | 2,691 | 2,730 | 2,682 | 2,730 | 3,700 |
2015/07/14 | 2,729 | 2,729 | 2,695 | 2,713 | 1,200 |
2015/07/13 | 2,680 | 2,723 | 2,680 | 2,694 | 1,200 |
2015/07/10 | 2,728 | 2,728 | 2,673 | 2,677 | 3,800 |
2015/07/09 | 2,688 | 2,728 | 2,675 | 2,684 | 4,100 |
2015/07/08 | 2,730 | 2,730 | 2,691 | 2,696 | 3,400 |
2015/07/07 | 2,699 | 2,703 | 2,699 | 2,699 | 1,300 |
2015/07/06 | 2,700 | 2,711 | 2,694 | 2,699 | 3,900 |
2015/07/03 | 2,725 | 2,725 | 2,708 | 2,711 | 2,300 |
2015/07/02 | 2,729 | 2,730 | 2,720 | 2,720 | 1,700 |
2015/07/01 | 2,728 | 2,729 | 2,706 | 2,718 | 2,500 |
2015/06/30 | 2,704 | 2,727 | 2,701 | 2,708 | 2,400 |
2015/06/29 | 2,700 | 2,720 | 2,694 | 2,705 | 3,200 |
2015/06/26 | 2,710 | 2,710 | 2,700 | 2,700 | 1,800 |
2015/06/25 | 2,711 | 2,715 | 2,694 | 2,710 | 2,400 |
2015/06/24 | 2,694 | 2,715 | 2,694 | 2,711 | 2,800 |
2015/06/23 | 2,705 | 2,717 | 2,704 | 2,717 | 1,100 |
2015/06/22 | 2,694 | 2,704 | 2,690 | 2,701 | 1,400 |
2015/06/19 | 2,690 | 2,707 | 2,690 | 2,694 | 800 |
2015/06/18 | 2,709 | 2,709 | 2,690 | 2,690 | 1,700 |
2015/06/17 | 2,700 | 2,710 | 2,700 | 2,701 | 1,000 |
2015/06/16 | 2,703 | 2,703 | 2,700 | 2,700 | 800 |
2015/06/15 | 2,705 | 2,710 | 2,700 | 2,708 | 800 |
2015/06/12 | 2,704 | 2,718 | 2,698 | 2,710 | 5,500 |
2015/06/11 | 2,705 | 2,720 | 2,704 | 2,704 | 1,500 |
2015/06/10 | 2,704 | 2,705 | 2,700 | 2,700 | 1,000 |
2015/06/09 | 2,725 | 2,725 | 2,706 | 2,706 | 1,600 |
2015/06/08 | 2,710 | 2,721 | 2,710 | 2,720 | 700 |
2015/06/05 | 2,725 | 2,725 | 2,700 | 2,710 | 1,600 |
2015/06/04 | 2,715 | 2,716 | 2,704 | 2,704 | 1,400 |
2015/06/03 | 2,730 | 2,730 | 2,711 | 2,716 | 3,400 |
2015/06/02 | 2,721 | 2,727 | 2,703 | 2,709 | 2,600 |
2015/06/01 | 2,720 | 2,730 | 2,708 | 2,721 | 3,600 |
2015/05/29 | 2,720 | 2,720 | 2,708 | 2,719 | 2,100 |
2015/05/28 | 2,720 | 2,720 | 2,706 | 2,715 | 1,900 |
2015/05/27 | 2,701 | 2,720 | 2,701 | 2,720 | 1,900 |
2015/05/26 | 2,710 | 2,714 | 2,690 | 2,700 | 4,200 |
2015/05/25 | 2,710 | 2,710 | 2,702 | 2,710 | 2,600 |
2015/05/22 | 2,681 | 2,703 | 2,681 | 2,700 | 2,200 |
2015/05/21 | 2,695 | 2,719 | 2,688 | 2,700 | 5,500 |
2015/05/20 | 2,695 | 2,695 | 2,694 | 2,694 | 500 |
2015/05/19 | 2,661 | 2,695 | 2,661 | 2,683 | 3,400 |
2015/05/18 | 2,671 | 2,695 | 2,651 | 2,694 | 2,200 |
2015/05/15 | 2,700 | 2,700 | 2,670 | 2,680 | 1,200 |
2015/05/14 | 2,668 | 2,697 | 2,652 | 2,695 | 3,100 |
2015/05/13 | 2,668 | 2,668 | 2,651 | 2,651 | 1,500 |
2015/05/12 | 2,660 | 2,670 | 2,656 | 2,662 | 600 |
2015/05/11 | 2,672 | 2,673 | 2,661 | 2,665 | 900 |
2015/05/08 | 2,652 | 2,672 | 2,652 | 2,672 | 3,200 |
2015/05/07 | 2,700 | 2,700 | 2,665 | 2,665 | 1,100 |
2015/05/01 | 2,684 | 2,700 | 2,665 | 2,670 | 2,300 |
2015/04/30 | 2,700 | 2,700 | 2,679 | 2,681 | 2,600 |
2015/04/28 | 2,684 | 2,700 | 2,684 | 2,700 | 1,900 |
2015/04/27 | 2,700 | 2,700 | 2,675 | 2,684 | 1,200 |
2015/04/24 | 2,676 | 2,720 | 2,676 | 2,680 | 2,000 |
2015/04/23 | 2,702 | 2,702 | 2,667 | 2,676 | 2,000 |
2015/04/22 | 2,700 | 2,701 | 2,672 | 2,672 | 700 |
2015/04/21 | 2,670 | 2,702 | 2,665 | 2,692 | 2,600 |
2015/04/20 | 2,680 | 2,720 | 2,674 | 2,680 | 2,500 |
2015/04/17 | 2,725 | 2,725 | 2,684 | 2,721 | 2,500 |
2015/04/16 | 2,725 | 2,725 | 2,691 | 2,695 | 1,400 |
2015/04/15 | 2,697 | 2,697 | 2,686 | 2,688 | 1,100 |
2015/04/14 | 2,720 | 2,724 | 2,693 | 2,711 | 1,400 |
2015/04/13 | 2,703 | 2,709 | 2,692 | 2,692 | 1,800 |
2015/04/10 | 2,730 | 2,745 | 2,667 | 2,720 | 5,700 |
2015/04/09 | 2,700 | 2,750 | 2,700 | 2,709 | 2,400 |
2015/04/08 | 2,667 | 2,700 | 2,667 | 2,694 | 4,900 |
2015/04/07 | 2,670 | 2,677 | 2,651 | 2,667 | 3,000 |
2015/04/06 | 2,678 | 2,678 | 2,660 | 2,678 | 1,700 |
2015/04/03 | 2,678 | 2,681 | 2,675 | 2,678 | 2,400 |
2015/04/02 | 2,660 | 2,678 | 2,650 | 2,678 | 6,200 |
2015/04/01 | 2,700 | 2,702 | 2,661 | 2,661 | 4,100 |
2015/03/31 | 2,700 | 2,719 | 2,699 | 2,703 | 3,200 |
2015/03/30 | 2,728 | 2,728 | 2,700 | 2,701 | 4,500 |
2015/03/27 | 2,717 | 2,798 | 2,711 | 2,730 | 10,700 |
2015/03/26 | 2,880 | 2,889 | 2,857 | 2,857 | 7,300 |
2015/03/25 | 2,829 | 2,880 | 2,822 | 2,872 | 7,600 |
2015/03/24 | 2,811 | 2,822 | 2,808 | 2,820 | 5,900 |
2015/03/23 | 2,809 | 2,810 | 2,803 | 2,810 | 2,200 |
2015/03/20 | 2,803 | 2,804 | 2,795 | 2,799 | 3,700 |
2015/03/19 | 2,790 | 2,800 | 2,790 | 2,794 | 4,400 |
2015/03/18 | 2,800 | 2,800 | 2,791 | 2,799 | 3,200 |
2015/03/17 | 2,799 | 2,799 | 2,791 | 2,797 | 2,700 |
2015/03/16 | 2,790 | 2,798 | 2,790 | 2,796 | 2,100 |
2015/03/13 | 2,798 | 2,798 | 2,786 | 2,789 | 5,900 |
2015/03/12 | 2,797 | 2,798 | 2,786 | 2,788 | 2,500 |
2015/03/11 | 2,794 | 2,794 | 2,785 | 2,789 | 2,500 |
2015/03/10 | 2,796 | 2,799 | 2,786 | 2,786 | 4,100 |
2015/03/09 | 2,795 | 2,795 | 2,784 | 2,790 | 3,600 |
2015/03/06 | 2,786 | 2,798 | 2,782 | 2,787 | 4,600 |
2015/03/05 | 2,795 | 2,795 | 2,785 | 2,795 | 1,300 |
2015/03/04 | 2,798 | 2,798 | 2,785 | 2,788 | 1,700 |
2015/03/03 | 2,780 | 2,790 | 2,780 | 2,790 | 1,300 |
2015/03/02 | 2,799 | 2,799 | 2,779 | 2,780 | 3,000 |
2015/02/27 | 2,765 | 2,784 | 2,765 | 2,779 | 4,100 |
2015/02/26 | 2,768 | 2,790 | 2,768 | 2,790 | 4,100 |
2015/02/25 | 2,750 | 2,760 | 2,745 | 2,755 | 3,500 |
2015/02/24 | 2,726 | 2,747 | 2,726 | 2,747 | 2,600 |
2015/02/23 | 2,730 | 2,735 | 2,725 | 2,725 | 900 |
2015/02/20 | 2,735 | 2,750 | 2,720 | 2,727 | 3,500 |
2015/02/19 | 2,702 | 2,740 | 2,702 | 2,733 | 2,200 |
2015/02/18 | 2,720 | 2,740 | 2,702 | 2,702 | 3,400 |
2015/02/17 | 2,690 | 2,720 | 2,690 | 2,718 | 1,600 |
2015/02/16 | 2,700 | 2,717 | 2,700 | 2,709 | 1,500 |
2015/02/13 | 2,720 | 2,720 | 2,700 | 2,708 | 2,300 |
2015/02/12 | 2,703 | 2,720 | 2,699 | 2,699 | 2,100 |
2015/02/10 | 2,688 | 2,698 | 2,670 | 2,698 | 1,900 |
2015/02/09 | 2,688 | 2,690 | 2,681 | 2,683 | 1,100 |
2015/02/06 | 2,680 | 2,690 | 2,670 | 2,674 | 800 |
2015/02/05 | 2,672 | 2,675 | 2,645 | 2,672 | 1,900 |
2015/02/04 | 2,645 | 2,672 | 2,645 | 2,670 | 1,000 |
2015/02/03 | 2,670 | 2,670 | 2,646 | 2,657 | 1,500 |
2015/02/02 | 2,650 | 2,690 | 2,650 | 2,670 | 1,500 |
2015/01/30 | 2,672 | 2,675 | 2,660 | 2,675 | 2,000 |
2015/01/29 | 2,649 | 2,660 | 2,649 | 2,660 | 1,500 |
2015/01/28 | 2,637 | 2,650 | 2,635 | 2,649 | 1,400 |
2015/01/27 | 2,640 | 2,645 | 2,635 | 2,637 | 1,700 |
2015/01/26 | 2,635 | 2,638 | 2,635 | 2,638 | 1,100 |
2015/01/23 | 2,620 | 2,638 | 2,620 | 2,622 | 1,000 |
2015/01/22 | 2,630 | 2,640 | 2,620 | 2,628 | 1,300 |
2015/01/21 | 2,617 | 2,627 | 2,617 | 2,627 | 600 |
2015/01/20 | 2,639 | 2,639 | 2,616 | 2,627 | 900 |
2015/01/19 | 2,635 | 2,635 | 2,610 | 2,617 | 2,000 |
2015/01/16 | 2,640 | 2,640 | 2,617 | 2,620 | 900 |
2015/01/15 | 2,645 | 2,657 | 2,617 | 2,644 | 2,500 |
2015/01/14 | 2,625 | 2,643 | 2,621 | 2,642 | 900 |
2015/01/13 | 2,618 | 2,622 | 2,618 | 2,621 | 800 |
2015/01/09 | 2,615 | 2,622 | 2,615 | 2,618 | 2,200 |
2015/01/08 | 2,610 | 2,622 | 2,610 | 2,614 | 1,600 |
2015/01/07 | 2,610 | 2,611 | 2,610 | 2,611 | 1,400 |
2015/01/06 | 2,610 | 2,620 | 2,610 | 2,611 | 2,400 |
2015/01/05 | 2,630 | 2,635 | 2,616 | 2,625 | 1,200 |