2294 (株)柿安本店 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 2,986 | 2,990 | 2,925 | 2,926 | 21,800 | 2,926 |
| 2025-03-12 | 2,938 | 2,989 | 2,938 | 2,989 | 18,000 | 2,989 |
| 2025-03-11 | 2,923 | 2,958 | 2,908 | 2,949 | 17,900 | 2,949 |
| 2025-03-10 | 2,981 | 2,981 | 2,938 | 2,945 | 19,800 | 2,945 |
| 2025-03-07 | 2,999 | 3,000 | 2,964 | 2,974 | 15,500 | 2,974 |
| 2025-03-06 | 2,999 | 3,010 | 2,973 | 2,999 | 21,600 | 2,999 |
| 2025-03-05 | 2,932 | 2,973 | 2,932 | 2,973 | 13,900 | 2,973 |
| 2025-03-04 | 2,933 | 2,958 | 2,930 | 2,940 | 18,500 | 2,940 |
| 2025-03-03 | 2,920 | 2,930 | 2,902 | 2,930 | 12,600 | 2,930 |
| 2025-02-28 | 2,900 | 2,920 | 2,896 | 2,920 | 15,300 | 2,920 |
| 2025-02-27 | 2,898 | 2,932 | 2,886 | 2,930 | 23,500 | 2,930 |
| 2025-02-26 | 2,881 | 2,899 | 2,873 | 2,876 | 12,000 | 2,876 |
| 2025-02-25 | 2,893 | 2,895 | 2,871 | 2,874 | 6,300 | 2,874 |
| 2025-02-21 | 2,875 | 2,897 | 2,850 | 2,896 | 11,200 | 2,896 |
| 2025-02-20 | 2,909 | 2,909 | 2,875 | 2,875 | 8,000 | 2,875 |
| 2025-02-19 | 2,880 | 2,909 | 2,865 | 2,894 | 21,300 | 2,894 |
| 2025-02-18 | 2,850 | 2,865 | 2,843 | 2,860 | 12,400 | 2,860 |
| 2025-02-17 | 2,843 | 2,843 | 2,830 | 2,843 | 7,200 | 2,843 |
| 2025-02-14 | 2,850 | 2,850 | 2,810 | 2,820 | 8,200 | 2,820 |
| 2025-02-13 | 2,834 | 2,852 | 2,832 | 2,845 | 9,600 | 2,845 |
| 2025-02-12 | 2,850 | 2,850 | 2,832 | 2,834 | 5,600 | 2,834 |
| 2025-02-10 | 2,848 | 2,861 | 2,834 | 2,842 | 9,000 | 2,842 |
| 2025-02-07 | 2,826 | 2,847 | 2,824 | 2,837 | 7,800 | 2,837 |
| 2025-02-06 | 2,807 | 2,838 | 2,807 | 2,823 | 7,900 | 2,823 |
| 2025-02-05 | 2,800 | 2,806 | 2,781 | 2,781 | 13,000 | 2,781 |
| 2025-02-04 | 2,798 | 2,807 | 2,775 | 2,793 | 17,400 | 2,793 |
| 2025-02-03 | 2,813 | 2,813 | 2,773 | 2,778 | 24,500 | 2,778 |
| 2025-01-31 | 2,820 | 2,820 | 2,794 | 2,813 | 19,800 | 2,813 |
| 2025-01-30 | 2,837 | 2,857 | 2,814 | 2,814 | 65,300 | 2,814 |
| 2025-01-29 | 2,864 | 2,878 | 2,815 | 2,815 | 22,300 | 2,815 |
| 2025-01-28 | 2,860 | 2,884 | 2,855 | 2,863 | 19,200 | 2,863 |
| 2025-01-27 | 2,833 | 2,858 | 2,829 | 2,846 | 13,900 | 2,846 |
| 2025-01-24 | 2,790 | 2,833 | 2,790 | 2,806 | 14,300 | 2,806 |
| 2025-01-23 | 2,796 | 2,808 | 2,787 | 2,799 | 13,700 | 2,799 |
| 2025-01-22 | 2,798 | 2,808 | 2,771 | 2,782 | 9,000 | 2,782 |
| 2025-01-21 | 2,797 | 2,804 | 2,773 | 2,788 | 12,500 | 2,788 |
| 2025-01-20 | 2,734 | 2,784 | 2,730 | 2,783 | 11,400 | 2,783 |
| 2025-01-17 | 2,721 | 2,740 | 2,688 | 2,734 | 13,600 | 2,734 |
| 2025-01-16 | 2,770 | 2,794 | 2,721 | 2,721 | 18,800 | 2,721 |
| 2025-01-15 | 2,740 | 2,780 | 2,740 | 2,769 | 12,400 | 2,769 |
| 2025-01-14 | 2,775 | 2,806 | 2,735 | 2,735 | 18,200 | 2,735 |
| 2025-01-10 | 2,800 | 2,818 | 2,775 | 2,775 | 9,000 | 2,775 |
| 2025-01-09 | 2,808 | 2,818 | 2,790 | 2,790 | 17,200 | 2,790 |
| 2025-01-08 | 2,854 | 2,873 | 2,820 | 2,823 | 13,900 | 2,823 |
| 2025-01-07 | 2,878 | 2,885 | 2,848 | 2,868 | 17,500 | 2,868 |
| 2025-01-06 | 2,888 | 2,899 | 2,864 | 2,864 | 16,900 | 2,864 |
分割・併合履歴 ： [2003-09-25]1株→1.3株