2294 (株)柿安本店の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,035	3,085	2,976	3,060	131,000	3,060
2019-12-27	3,205	3,320	3,020	3,055	632,600	3,055
2019-12-26	3,265	3,375	3,160	3,210	227,600	3,210
2019-12-25	3,150	3,295	3,145	3,245	146,300	3,245
2019-12-24	3,100	3,150	3,080	3,140	59,700	3,140
2019-12-23	3,000	3,120	3,000	3,080	110,000	3,080
2019-12-20	2,989	3,005	2,974	3,000	31,600	3,000
2019-12-19	2,997	3,030	2,978	2,984	29,600	2,984
2019-12-18	2,999	3,010	2,953	2,996	27,700	2,996
2019-12-17	3,010	3,035	2,999	3,000	47,900	3,000
2019-12-16	2,902	3,040	2,902	3,030	120,000	3,030
2019-12-13	2,934	2,939	2,910	2,923	34,600	2,923
2019-12-12	2,919	2,960	2,897	2,933	62,300	2,933
2019-12-11	2,897	2,924	2,886	2,917	57,000	2,917
2019-12-10	2,878	2,964	2,866	2,895	115,700	2,895
2019-12-09	3,075	3,080	2,896	2,896	144,200	2,896
2019-12-06	2,999	3,080	2,989	3,050	91,600	3,050
2019-12-05	2,993	3,010	2,898	3,005	132,300	3,005
2019-12-04	2,985	3,010	2,965	3,000	172,900	3,000
2019-12-03	2,846	2,989	2,815	2,984	123,900	2,984
2019-12-02	2,843	2,899	2,794	2,880	146,200	2,880
2019-11-29	2,720	2,795	2,678	2,793	156,200	2,793
2019-11-28	2,630	2,705	2,602	2,705	130,100	2,705
2019-11-27	2,540	2,639	2,532	2,639	140,200	2,639
2019-11-26	2,640	2,647	2,516	2,540	287,200	2,540
2019-11-25	2,732	2,732	2,584	2,636	628,700	2,636
2019-11-22	2,219	2,233	2,217	2,232	5,800	2,232
2019-11-21	2,230	2,230	2,217	2,223	6,300	2,223
2019-11-20	2,226	2,230	2,216	2,230	7,700	2,230
2019-11-19	2,222	2,225	2,222	2,225	4,500	2,225
2019-11-18	2,223	2,225	2,217	2,221	8,600	2,221
2019-11-15	2,220	2,223	2,217	2,223	15,300	2,223
2019-11-14	2,216	2,224	2,216	2,222	8,600	2,222
2019-11-13	2,213	2,219	2,213	2,219	4,800	2,219
2019-11-12	2,215	2,221	2,211	2,216	10,500	2,216
2019-11-11	2,210	2,217	2,209	2,214	8,100	2,214
2019-11-08	2,200	2,209	2,187	2,209	14,100	2,209
2019-11-07	2,189	2,199	2,185	2,199	13,200	2,199
2019-11-06	2,171	2,187	2,171	2,179	5,600	2,179
2019-11-05	2,160	2,180	2,160	2,171	7,600	2,171
2019-11-01	2,143	2,160	2,143	2,160	6,400	2,160
2019-10-31	2,150	2,157	2,148	2,148	5,500	2,148
2019-10-30	2,145	2,155	2,134	2,150	5,700	2,150
2019-10-29	2,150	2,154	2,130	2,136	10,700	2,136
2019-10-28	2,135	2,149	2,135	2,145	8,600	2,145
2019-10-25	2,140	2,140	2,127	2,134	5,700	2,134
2019-10-24	2,134	2,134	2,125	2,133	6,100	2,133
2019-10-23	2,122	2,130	2,122	2,125	2,900	2,125
2019-10-21	2,116	2,125	2,110	2,115	8,100	2,115
2019-10-18	2,127	2,131	2,115	2,115	8,800	2,115
2019-10-17	2,127	2,128	2,118	2,120	7,100	2,120
2019-10-16	2,144	2,148	2,122	2,127	11,000	2,127
2019-10-15	2,129	2,133	2,117	2,128	7,900	2,128
2019-10-11	2,131	2,140	2,127	2,129	8,400	2,129
2019-10-10	2,136	2,140	2,117	2,126	9,500	2,126
2019-10-09	2,121	2,127	2,105	2,125	4,600	2,125
2019-10-08	2,117	2,150	2,111	2,120	7,300	2,120
2019-10-07	2,110	2,115	2,101	2,113	3,700	2,113
2019-10-04	2,109	2,110	2,099	2,110	4,000	2,110
2019-10-03	2,108	2,110	2,081	2,103	13,000	2,103
2019-10-02	2,116	2,116	2,108	2,111	9,400	2,111
2019-10-01	2,121	2,124	2,107	2,110	4,900	2,110
2019-09-30	2,107	2,118	2,101	2,107	3,500	2,107
2019-09-27	2,110	2,136	2,102	2,102	4,500	2,102
2019-09-26	2,115	2,121	2,086	2,101	15,500	2,101
2019-09-25	2,119	2,129	2,115	2,121	3,400	2,121
2019-09-24	2,120	2,120	2,115	2,119	3,600	2,119
2019-09-20	2,122	2,122	2,117	2,118	3,000	2,118
2019-09-19	2,116	2,125	2,110	2,111	4,100	2,111
2019-09-18	2,125	2,125	2,115	2,116	5,600	2,116
2019-09-17	2,111	2,129	2,109	2,119	4,300	2,119
2019-09-13	2,101	2,107	2,101	2,107	2,100	2,107
2019-09-12	2,097	2,104	2,096	2,101	2,800	2,101
2019-09-11	2,094	2,099	2,091	2,098	2,800	2,098
2019-09-10	2,103	2,109	2,081	2,091	6,300	2,091
2019-09-09	2,104	2,104	2,090	2,097	6,200	2,097
2019-09-06	2,093	2,103	2,070	2,090	8,300	2,090
2019-09-05	2,100	2,105	2,090	2,090	4,100	2,090
2019-09-04	2,100	2,111	2,085	2,103	4,300	2,103
2019-09-03	2,092	2,092	2,088	2,088	1,400	2,088
2019-09-02	2,072	2,090	2,070	2,081	2,200	2,081
2019-08-30	2,064	2,099	2,062	2,070	5,300	2,070
2019-08-29	2,056	2,075	2,053	2,073	7,700	2,073
2019-08-28	2,100	2,100	2,083	2,083	1,900	2,083
2019-08-27	2,068	2,100	2,068	2,100	1,700	2,100
2019-08-26	2,053	2,091	2,053	2,068	8,900	2,068
2019-08-23	2,083	2,093	2,076	2,076	2,300	2,076
2019-08-22	2,087	2,090	2,081	2,081	2,300	2,081
2019-08-21	2,104	2,107	2,085	2,085	3,000	2,085
2019-08-20	2,101	2,101	2,093	2,094	2,700	2,094
2019-08-19	2,128	2,128	2,090	2,101	4,300	2,101
2019-08-16	2,133	2,139	2,098	2,107	10,500	2,107
2019-08-15	2,121	2,143	2,117	2,133	4,500	2,133
2019-08-14	2,109	2,140	2,108	2,125	5,900	2,125
2019-08-13	2,133	2,133	2,120	2,132	4,200	2,132
2019-08-09	2,122	2,123	2,111	2,116	1,800	2,116
2019-08-08	2,100	2,115	2,100	2,108	2,900	2,108
2019-08-07	2,089	2,100	2,089	2,094	900	2,094
2019-08-06	2,103	2,110	2,090	2,099	10,000	2,099
2019-08-05	2,128	2,131	2,111	2,111	2,800	2,111
2019-08-02	2,130	2,140	2,128	2,128	3,600	2,128
2019-08-01	2,140	2,140	2,131	2,134	1,300	2,134
2019-07-31	2,126	2,143	2,126	2,141	1,700	2,141
2019-07-30	2,127	2,129	2,120	2,126	1,000	2,126
2019-07-29	2,125	2,125	2,116	2,120	2,200	2,120
2019-07-26	2,131	2,132	2,121	2,129	3,800	2,129
2019-07-25	2,143	2,145	2,132	2,132	4,300	2,132
2019-07-24	2,149	2,149	2,143	2,143	2,200	2,143
2019-07-23	2,149	2,150	2,145	2,148	2,000	2,148
2019-07-22	2,152	2,153	2,143	2,144	1,700	2,144
2019-07-19	2,153	2,156	2,141	2,152	7,500	2,152
2019-07-18	2,156	2,178	2,150	2,152	5,300	2,152
2019-07-17	2,171	2,171	2,153	2,155	4,000	2,155
2019-07-16	2,160	2,184	2,160	2,160	6,500	2,160
2019-07-12	2,144	2,184	2,137	2,176	30,300	2,176
2019-07-11	2,072	2,083	2,066	2,083	10,700	2,083
2019-07-10	2,072	2,074	2,067	2,067	6,500	2,067
2019-07-09	2,063	2,076	2,063	2,067	4,500	2,067
2019-07-08	2,068	2,075	2,063	2,063	4,200	2,063
2019-07-05	2,068	2,071	2,067	2,067	2,100	2,067
2019-07-04	2,066	2,075	2,066	2,071	2,600	2,071
2019-07-03	2,067	2,074	2,059	2,065	3,200	2,065
2019-07-02	2,071	2,077	2,066	2,067	5,000	2,067
2019-07-01	2,070	2,076	2,068	2,071	9,200	2,071
2019-06-28	2,061	2,068	2,058	2,062	2,300	2,062
2019-06-27	2,055	2,060	2,051	2,055	4,900	2,055
2019-06-26	2,051	2,063	2,050	2,055	3,100	2,055
2019-06-25	2,048	2,060	2,047	2,059	5,400	2,059
2019-06-24	2,056	2,059	2,045	2,050	9,700	2,050
2019-06-21	2,065	2,065	2,056	2,056	1,900	2,056
2019-06-20	2,066	2,066	2,056	2,056	5,100	2,056
2019-06-19	2,059	2,066	2,058	2,058	5,000	2,058
2019-06-18	2,065	2,065	2,057	2,057	3,600	2,057
2019-06-17	2,065	2,070	2,059	2,065	9,400	2,065
2019-06-14	2,067	2,068	2,063	2,065	3,100	2,065
2019-06-13	2,065	2,072	2,064	2,064	3,600	2,064
2019-06-12	2,071	2,073	2,061	2,063	7,800	2,063
2019-06-11	2,067	2,082	2,066	2,070	6,000	2,070
2019-06-10	2,085	2,085	2,066	2,067	7,800	2,067
2019-06-07	2,072	2,080	2,072	2,075	1,700	2,075
2019-06-06	2,074	2,080	2,070	2,070	4,700	2,070
2019-06-05	2,076	2,083	2,066	2,066	7,900	2,066
2019-06-04	2,088	2,088	2,073	2,076	5,500	2,076
2019-06-03	2,082	2,087	2,081	2,081	6,000	2,081
2019-05-31	2,085	2,090	2,075	2,081	5,400	2,081
2019-05-30	2,088	2,090	2,084	2,085	1,100	2,085
2019-05-29	2,081	2,098	2,081	2,089	3,900	2,089
2019-05-28	2,075	2,086	2,075	2,078	4,600	2,078
2019-05-27	2,074	2,087	2,074	2,085	1,200	2,085
2019-05-24	2,074	2,080	2,074	2,079	1,000	2,079
2019-05-23	2,071	2,083	2,071	2,073	4,700	2,073
2019-05-22	2,083	2,085	2,078	2,080	5,100	2,080
2019-05-21	2,108	2,108	2,086	2,092	3,900	2,092
2019-05-20	2,106	2,118	2,087	2,106	3,400	2,106
2019-05-17	2,096	2,103	2,092	2,103	1,500	2,103
2019-05-16	2,096	2,100	2,084	2,086	4,900	2,086
2019-05-15	2,099	2,099	2,086	2,096	1,900	2,096
2019-05-14	2,100	2,107	2,088	2,091	12,700	2,091
2019-05-13	2,102	2,111	2,100	2,108	7,300	2,108
2019-05-10	2,103	2,112	2,101	2,101	8,700	2,101
2019-05-09	2,110	2,114	2,104	2,112	4,000	2,112
2019-05-08	2,120	2,121	2,109	2,110	5,700	2,110
2019-05-07	2,112	2,129	2,109	2,122	2,800	2,122
2019-04-26	2,107	2,107	2,101	2,102	5,600	2,102
2019-04-25	2,135	2,146	2,105	2,105	12,500	2,105
2019-04-24	2,145	2,164	2,136	2,137	3,200	2,137
2019-04-23	2,164	2,164	2,143	2,148	1,400	2,148
2019-04-22	2,156	2,177	2,136	2,164	5,400	2,164
2019-04-19	2,139	2,190	2,136	2,168	5,000	2,168
2019-04-18	2,180	2,185	2,130	2,135	4,800	2,135
2019-04-17	2,145	2,190	2,144	2,178	8,200	2,178
2019-04-16	2,130	2,148	2,130	2,143	7,800	2,143
2019-04-15	2,125	2,137	2,121	2,130	4,900	2,130
2019-04-12	2,131	2,138	2,123	2,125	1,600	2,125
2019-04-11	2,131	2,145	2,119	2,141	7,800	2,141
2019-04-10	2,145	2,145	2,125	2,136	7,300	2,136
2019-04-09	2,145	2,146	2,139	2,145	4,700	2,145
2019-04-08	2,146	2,150	2,141	2,141	2,800	2,141
2019-04-05	2,142	2,147	2,131	2,140	4,000	2,140
2019-04-04	2,121	2,144	2,121	2,132	4,700	2,132
2019-04-03	2,147	2,158	2,134	2,145	3,600	2,145
2019-04-02	2,154	2,168	2,139	2,155	4,800	2,155
2019-04-01	2,167	2,177	2,137	2,154	10,100	2,154
2019-03-29	2,177	2,177	2,101	2,162	11,700	2,162
2019-03-28	2,146	2,186	2,146	2,186	8,100	2,186
2019-03-27	2,091	2,149	2,091	2,145	7,800	2,145
2019-03-26	2,086	2,092	2,076	2,077	15,700	2,077
2019-03-25	2,118	2,118	2,070	2,085	19,100	2,085
2019-03-22	2,148	2,149	2,126	2,128	7,000	2,128
2019-03-20	2,159	2,167	2,150	2,151	6,700	2,151
2019-03-19	2,173	2,179	2,161	2,162	4,200	2,162
2019-03-18	2,158	2,176	2,158	2,173	7,900	2,173
2019-03-15	2,167	2,183	2,155	2,158	6,400	2,158
2019-03-14	2,172	2,177	2,160	2,166	3,500	2,166
2019-03-13	2,195	2,195	2,183	2,184	2,600	2,184
2019-03-12	2,163	2,195	2,120	2,195	13,200	2,195
2019-03-11	2,174	2,174	2,143	2,163	10,000	2,163
2019-03-08	2,206	2,206	2,150	2,168	19,500	2,168
2019-03-07	2,200	2,228	2,200	2,223	10,500	2,223
2019-03-06	2,245	2,245	2,202	2,206	19,800	2,206
2019-03-05	2,272	2,272	2,243	2,249	14,000	2,249
2019-03-04	2,310	2,310	2,269	2,272	15,200	2,272
2019-03-01	2,304	2,309	2,299	2,302	5,900	2,302
2019-02-28	2,314	2,314	2,290	2,302	16,600	2,302
2019-02-27	2,328	2,338	2,304	2,314	16,600	2,314
2019-02-26	2,341	2,360	2,310	2,322	89,500	2,322
2019-02-25	2,434	2,450	2,433	2,446	109,500	2,446
2019-02-22	2,435	2,452	2,434	2,447	33,500	2,447
2019-02-21	2,447	2,454	2,440	2,444	23,600	2,444
2019-02-20	2,444	2,450	2,442	2,445	16,200	2,445
2019-02-19	2,445	2,451	2,443	2,445	18,100	2,445
2019-02-18	2,456	2,457	2,442	2,452	13,700	2,452
2019-02-15	2,436	2,454	2,433	2,454	9,100	2,454
2019-02-14	2,434	2,449	2,434	2,440	6,600	2,440
2019-02-13	2,449	2,449	2,431	2,434	9,500	2,434
2019-02-12	2,452	2,452	2,430	2,443	4,900	2,443
2019-02-08	2,456	2,456	2,421	2,440	13,700	2,440
2019-02-07	2,451	2,456	2,443	2,456	14,100	2,456
2019-02-06	2,445	2,452	2,440	2,449	9,300	2,449
2019-02-05	2,387	2,449	2,387	2,437	22,400	2,437
2019-02-04	2,369	2,384	2,369	2,384	9,700	2,384
2019-02-01	2,367	2,381	2,367	2,368	14,100	2,368
2019-01-31	2,363	2,378	2,363	2,367	8,000	2,367
2019-01-30	2,365	2,375	2,362	2,365	7,000	2,365
2019-01-29	2,362	2,385	2,362	2,378	13,100	2,378
2019-01-28	2,369	2,385	2,362	2,374	6,300	2,374
2019-01-25	2,368	2,377	2,353	2,367	9,400	2,367
2019-01-24	2,354	2,369	2,351	2,368	5,500	2,368
2019-01-23	2,358	2,375	2,350	2,360	6,300	2,360
2019-01-22	2,370	2,382	2,357	2,363	10,100	2,363
2019-01-21	2,371	2,380	2,360	2,369	11,100	2,369
2019-01-18	2,370	2,375	2,352	2,367	8,700	2,367
2019-01-17	2,368	2,370	2,360	2,362	9,100	2,362
2019-01-16	2,342	2,367	2,340	2,355	10,800	2,355
2019-01-15	2,347	2,364	2,331	2,338	7,900	2,338
2019-01-11	2,346	2,355	2,330	2,330	7,000	2,330
2019-01-10	2,350	2,379	2,345	2,349	12,600	2,349
2019-01-09	2,379	2,379	2,350	2,350	10,300	2,350
2019-01-08	2,390	2,395	2,368	2,368	9,200	2,368
2019-01-07	2,323	2,419	2,320	2,389	17,000	2,389
2019-01-04	2,300	2,327	2,245	2,306	14,400	2,306

分割・併合履歴： [2003-09-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2294 (株)柿安本店 の時系列データ [2019年度]

2294 (株)柿安本店の時系列データ [2019年度]