2294 (株)柿安本店の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	2,531	2,552	2,522	2,532	17,100	2,532
2021-04-19	2,552	2,552	2,527	2,531	16,100	2,531
2021-04-16	2,567	2,567	2,525	2,546	16,200	2,546
2021-04-15	2,615	2,615	2,545	2,549	19,900	2,549
2021-04-14	2,577	2,617	2,515	2,596	53,800	2,596
2021-04-13	2,614	2,660	2,571	2,577	26,100	2,577
2021-04-12	2,584	2,616	2,555	2,595	18,200	2,595
2021-04-09	2,563	2,603	2,563	2,584	19,900	2,584
2021-04-08	2,616	2,627	2,581	2,583	31,400	2,583
2021-04-07	2,613	2,648	2,602	2,637	12,400	2,637
2021-04-06	2,650	2,680	2,605	2,613	23,900	2,613
2021-04-05	2,604	2,615	2,600	2,608	11,200	2,608
2021-04-02	2,634	2,635	2,614	2,624	7,000	2,624
2021-04-01	2,639	2,639	2,611	2,611	16,400	2,611
2021-03-31	2,631	2,663	2,631	2,639	13,300	2,639
2021-03-30	2,655	2,671	2,630	2,671	17,800	2,671
2021-03-29	2,699	2,717	2,644	2,679	27,300	2,679
2021-03-26	2,682	2,729	2,673	2,699	24,900	2,699
2021-03-25	2,625	2,696	2,625	2,682	17,300	2,682
2021-03-24	2,660	2,677	2,606	2,636	19,100	2,636
2021-03-23	2,708	2,708	2,671	2,671	21,200	2,671
2021-03-22	2,643	2,722	2,642	2,720	39,400	2,720
2021-03-19	2,606	2,671	2,606	2,668	26,500	2,668
2021-03-18	2,620	2,644	2,605	2,627	26,200	2,627
2021-03-17	2,580	2,626	2,570	2,621	22,200	2,621
2021-03-16	2,538	2,595	2,538	2,595	32,200	2,595
2021-03-15	2,490	2,546	2,487	2,538	45,400	2,538
2021-03-12	2,519	2,519	2,485	2,487	22,400	2,487
2021-03-11	2,510	2,529	2,502	2,520	16,200	2,520
2021-03-10	2,482	2,520	2,482	2,520	20,600	2,520
2021-03-09	2,470	2,518	2,470	2,510	26,900	2,510
2021-03-08	2,499	2,499	2,451	2,470	20,300	2,470
2021-03-05	2,460	2,461	2,416	2,461	32,700	2,461
2021-03-04	2,509	2,509	2,430	2,460	37,900	2,460
2021-03-03	2,505	2,516	2,485	2,497	20,900	2,497
2021-03-02	2,557	2,557	2,485	2,505	33,600	2,505
2021-03-01	2,532	2,544	2,486	2,533	48,700	2,533
2021-02-26	2,577	2,577	2,483	2,488	77,500	2,488
2021-02-25	2,595	2,660	2,587	2,588	152,400	2,588
2021-02-24	2,720	2,725	2,676	2,676	202,200	2,676
2021-02-22	2,749	2,750	2,721	2,724	81,600	2,724
2021-02-19	2,749	2,754	2,719	2,727	45,700	2,727
2021-02-18	2,759	2,780	2,745	2,749	34,000	2,749
2021-02-17	2,779	2,786	2,752	2,754	27,000	2,754
2021-02-16	2,779	2,794	2,755	2,764	42,600	2,764
2021-02-15	2,782	2,790	2,743	2,779	51,600	2,779
2021-02-12	2,781	2,790	2,770	2,775	28,400	2,775
2021-02-10	2,802	2,815	2,780	2,795	17,800	2,795
2021-02-09	2,808	2,823	2,781	2,802	30,200	2,802
2021-02-08	2,821	2,849	2,793	2,808	38,000	2,808
2021-02-05	2,750	2,808	2,750	2,802	47,500	2,802
2021-02-04	2,714	2,746	2,714	2,744	25,700	2,744
2021-02-03	2,666	2,710	2,662	2,704	30,900	2,704
2021-02-02	2,644	2,675	2,640	2,666	24,800	2,666
2021-02-01	2,641	2,668	2,635	2,655	28,500	2,655
2021-01-29	2,701	2,701	2,641	2,641	71,700	2,641
2021-01-28	2,685	2,709	2,676	2,701	39,600	2,701
2021-01-27	2,694	2,734	2,682	2,700	39,400	2,700
2021-01-26	2,661	2,679	2,646	2,679	22,100	2,679
2021-01-25	2,651	2,672	2,632	2,657	36,400	2,657
2021-01-22	2,682	2,692	2,651	2,651	90,800	2,651
2021-01-21	2,687	2,708	2,687	2,691	7,700	2,691
2021-01-20	2,714	2,714	2,690	2,690	14,000	2,690
2021-01-19	2,698	2,725	2,695	2,724	15,700	2,724
2021-01-18	2,700	2,710	2,680	2,705	13,800	2,705
2021-01-15	2,679	2,740	2,679	2,716	18,000	2,716
2021-01-14	2,655	2,689	2,649	2,663	11,800	2,663
2021-01-13	2,662	2,672	2,630	2,655	35,300	2,655
2021-01-12	2,697	2,697	2,653	2,670	17,900	2,670
2021-01-08	2,722	2,730	2,660	2,697	26,300	2,697
2021-01-07	2,689	2,737	2,686	2,732	27,800	2,732
2021-01-06	2,680	2,689	2,647	2,684	21,500	2,684
2021-01-05	2,660	2,680	2,656	2,680	28,500	2,680
2021-01-04	2,640	2,668	2,580	2,660	25,400	2,660

分割・併合履歴： [2003-09-25]1株→1.3株

2294 (株)柿安本店 の時系列データ [2021年度]

2294 (株)柿安本店の時系列データ [2021年度]