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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |