2294 (株)柿安本店 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,628 | 2,649 | 2,619 | 2,636 | 11,600 | 2,636 |
| 2024-07-25 | 2,600 | 2,638 | 2,597 | 2,628 | 19,700 | 2,628 |
| 2024-07-24 | 2,621 | 2,656 | 2,600 | 2,600 | 24,600 | 2,600 |
| 2024-07-23 | 2,606 | 2,629 | 2,605 | 2,629 | 12,100 | 2,629 |
| 2024-07-22 | 2,639 | 2,639 | 2,601 | 2,601 | 11,900 | 2,601 |
| 2024-07-19 | 2,632 | 2,644 | 2,616 | 2,636 | 11,600 | 2,636 |
| 2024-07-18 | 2,654 | 2,666 | 2,637 | 2,639 | 27,500 | 2,639 |
| 2024-07-17 | 2,648 | 2,663 | 2,645 | 2,653 | 16,500 | 2,653 |
| 2024-07-16 | 2,649 | 2,655 | 2,633 | 2,643 | 22,200 | 2,643 |
| 2024-07-12 | 2,609 | 2,650 | 2,601 | 2,632 | 30,200 | 2,632 |
| 2024-07-11 | 2,610 | 2,629 | 2,600 | 2,609 | 27,900 | 2,609 |
| 2024-07-10 | 2,596 | 2,610 | 2,574 | 2,610 | 23,200 | 2,610 |
| 2024-07-09 | 2,580 | 2,595 | 2,571 | 2,587 | 19,500 | 2,587 |
| 2024-07-08 | 2,582 | 2,582 | 2,545 | 2,558 | 24,800 | 2,558 |
| 2024-07-05 | 2,585 | 2,591 | 2,561 | 2,568 | 12,700 | 2,568 |
| 2024-07-04 | 2,584 | 2,584 | 2,567 | 2,583 | 10,000 | 2,583 |
| 2024-07-03 | 2,570 | 2,580 | 2,555 | 2,565 | 19,300 | 2,565 |
| 2024-07-02 | 2,606 | 2,606 | 2,565 | 2,580 | 34,000 | 2,580 |
| 2024-07-01 | 2,600 | 2,600 | 2,561 | 2,569 | 23,700 | 2,569 |
| 2024-06-28 | 2,607 | 2,611 | 2,571 | 2,583 | 16,800 | 2,583 |
| 2024-06-27 | 2,605 | 2,623 | 2,603 | 2,608 | 13,700 | 2,608 |
| 2024-06-26 | 2,636 | 2,637 | 2,603 | 2,611 | 21,600 | 2,611 |
| 2024-06-25 | 2,603 | 2,641 | 2,602 | 2,634 | 22,300 | 2,634 |
| 2024-06-24 | 2,561 | 2,588 | 2,556 | 2,588 | 21,100 | 2,588 |
| 2024-06-21 | 2,575 | 2,604 | 2,551 | 2,559 | 38,700 | 2,559 |
| 2024-06-20 | 2,560 | 2,578 | 2,558 | 2,568 | 14,200 | 2,568 |
| 2024-06-19 | 2,545 | 2,568 | 2,542 | 2,568 | 19,800 | 2,568 |
| 2024-06-18 | 2,545 | 2,562 | 2,529 | 2,544 | 22,600 | 2,544 |
| 2024-06-17 | 2,557 | 2,560 | 2,519 | 2,545 | 28,900 | 2,545 |
| 2024-06-14 | 2,533 | 2,575 | 2,533 | 2,558 | 26,900 | 2,558 |
| 2024-06-13 | 2,560 | 2,560 | 2,527 | 2,532 | 26,900 | 2,532 |
| 2024-06-12 | 2,570 | 2,617 | 2,540 | 2,566 | 78,300 | 2,566 |
| 2024-06-11 | 2,657 | 2,679 | 2,635 | 2,648 | 48,900 | 2,648 |
| 2024-06-10 | 2,637 | 2,664 | 2,637 | 2,657 | 31,900 | 2,657 |
| 2024-06-07 | 2,605 | 2,639 | 2,605 | 2,631 | 19,600 | 2,631 |
| 2024-06-06 | 2,607 | 2,617 | 2,598 | 2,604 | 8,900 | 2,604 |
| 2024-06-05 | 2,605 | 2,612 | 2,595 | 2,610 | 13,700 | 2,610 |
| 2024-06-04 | 2,586 | 2,606 | 2,577 | 2,593 | 16,100 | 2,593 |
| 2024-06-03 | 2,594 | 2,595 | 2,565 | 2,581 | 16,500 | 2,581 |
| 2024-05-31 | 2,560 | 2,598 | 2,560 | 2,593 | 18,900 | 2,593 |
| 2024-05-30 | 2,544 | 2,564 | 2,523 | 2,558 | 19,800 | 2,558 |
| 2024-05-29 | 2,557 | 2,581 | 2,525 | 2,529 | 27,800 | 2,529 |
| 2024-05-28 | 2,598 | 2,614 | 2,557 | 2,557 | 50,000 | 2,557 |
| 2024-05-27 | 2,611 | 2,623 | 2,594 | 2,611 | 18,700 | 2,611 |
| 2024-05-24 | 2,623 | 2,628 | 2,612 | 2,626 | 23,100 | 2,626 |
| 2024-05-23 | 2,618 | 2,640 | 2,607 | 2,640 | 26,100 | 2,640 |
| 2024-05-22 | 2,631 | 2,650 | 2,620 | 2,623 | 27,000 | 2,623 |
| 2024-05-21 | 2,598 | 2,635 | 2,597 | 2,615 | 37,600 | 2,615 |
| 2024-05-20 | 2,586 | 2,606 | 2,571 | 2,587 | 38,200 | 2,587 |
| 2024-05-17 | 2,580 | 2,594 | 2,572 | 2,581 | 20,500 | 2,581 |
| 2024-05-16 | 2,584 | 2,605 | 2,582 | 2,582 | 25,300 | 2,582 |
| 2024-05-15 | 2,624 | 2,624 | 2,575 | 2,584 | 41,800 | 2,584 |
| 2024-05-14 | 2,600 | 2,624 | 2,590 | 2,617 | 44,800 | 2,617 |
| 2024-05-13 | 2,657 | 2,660 | 2,602 | 2,604 | 51,400 | 2,604 |
| 2024-05-10 | 2,640 | 2,673 | 2,631 | 2,673 | 44,700 | 2,673 |
| 2024-05-09 | 2,643 | 2,662 | 2,620 | 2,651 | 38,700 | 2,651 |
| 2024-05-08 | 2,677 | 2,677 | 2,639 | 2,641 | 64,500 | 2,641 |
| 2024-05-07 | 2,664 | 2,688 | 2,637 | 2,642 | 96,900 | 2,642 |
| 2024-05-02 | 2,675 | 2,729 | 2,675 | 2,702 | 75,200 | 2,702 |
| 2024-05-01 | 2,660 | 2,750 | 2,653 | 2,653 | 180,800 | 2,653 |
| 2024-04-30 | 2,800 | 2,809 | 2,720 | 2,748 | 195,600 | 2,748 |
| 2024-04-26 | 2,875 | 2,924 | 2,800 | 2,840 | 360,000 | 2,840 |
| 2024-04-25 | 3,195 | 3,220 | 3,160 | 3,200 | 215,200 | 3,200 |
| 2024-04-24 | 3,165 | 3,175 | 3,155 | 3,175 | 119,500 | 3,175 |
| 2024-04-23 | 3,200 | 3,200 | 3,165 | 3,170 | 93,500 | 3,170 |
| 2024-04-22 | 3,155 | 3,190 | 3,150 | 3,180 | 95,200 | 3,180 |
| 2024-04-19 | 3,180 | 3,185 | 3,120 | 3,155 | 74,700 | 3,155 |
| 2024-04-18 | 3,155 | 3,190 | 3,155 | 3,170 | 51,900 | 3,170 |
| 2024-04-17 | 3,170 | 3,180 | 3,145 | 3,155 | 57,600 | 3,155 |
| 2024-04-16 | 3,180 | 3,185 | 3,150 | 3,155 | 70,500 | 3,155 |
| 2024-04-15 | 3,180 | 3,190 | 3,160 | 3,180 | 53,000 | 3,180 |
| 2024-04-12 | 3,165 | 3,185 | 3,140 | 3,180 | 105,700 | 3,180 |
| 2024-04-11 | 3,100 | 3,160 | 3,090 | 3,160 | 93,700 | 3,160 |
| 2024-04-10 | 3,165 | 3,165 | 3,100 | 3,110 | 170,400 | 3,110 |
| 2024-04-09 | 3,225 | 3,225 | 3,160 | 3,170 | 121,600 | 3,170 |
| 2024-04-08 | 3,200 | 3,235 | 3,195 | 3,220 | 81,100 | 3,220 |
| 2024-04-05 | 3,160 | 3,185 | 3,150 | 3,185 | 59,100 | 3,185 |
| 2024-04-04 | 3,130 | 3,180 | 3,130 | 3,165 | 90,100 | 3,165 |
| 2024-04-03 | 3,140 | 3,145 | 3,090 | 3,120 | 95,600 | 3,120 |
| 2024-04-02 | 3,190 | 3,200 | 3,130 | 3,140 | 104,700 | 3,140 |
| 2024-04-01 | 3,210 | 3,240 | 3,180 | 3,185 | 132,900 | 3,185 |
| 2024-03-29 | 3,200 | 3,210 | 3,165 | 3,180 | 84,200 | 3,180 |
| 2024-03-28 | 3,145 | 3,195 | 3,105 | 3,165 | 116,000 | 3,165 |
| 2024-03-27 | 3,050 | 3,115 | 3,040 | 3,100 | 53,200 | 3,100 |
| 2024-03-26 | 2,982 | 3,025 | 2,978 | 3,025 | 31,500 | 3,025 |
| 2024-03-25 | 2,941 | 2,998 | 2,937 | 2,986 | 54,900 | 2,986 |
| 2024-03-22 | 2,924 | 2,944 | 2,910 | 2,941 | 38,300 | 2,941 |
| 2024-03-21 | 2,943 | 2,946 | 2,916 | 2,919 | 32,000 | 2,919 |
| 2024-03-19 | 2,877 | 2,929 | 2,845 | 2,929 | 29,000 | 2,929 |
| 2024-03-18 | 2,885 | 2,923 | 2,864 | 2,878 | 37,400 | 2,878 |
| 2024-03-15 | 2,849 | 2,885 | 2,820 | 2,885 | 27,600 | 2,885 |
| 2024-03-14 | 2,825 | 2,862 | 2,801 | 2,862 | 44,900 | 2,862 |
| 2024-03-13 | 2,730 | 2,796 | 2,692 | 2,788 | 75,200 | 2,788 |
| 2024-03-12 | 2,653 | 2,665 | 2,611 | 2,642 | 32,800 | 2,642 |
| 2024-03-11 | 2,681 | 2,690 | 2,640 | 2,665 | 21,800 | 2,665 |
| 2024-03-08 | 2,665 | 2,698 | 2,663 | 2,697 | 15,900 | 2,697 |
| 2024-03-07 | 2,681 | 2,692 | 2,673 | 2,680 | 12,200 | 2,680 |
| 2024-03-06 | 2,646 | 2,682 | 2,633 | 2,672 | 16,900 | 2,672 |
| 2024-03-05 | 2,626 | 2,654 | 2,613 | 2,646 | 12,700 | 2,646 |
| 2024-03-04 | 2,645 | 2,661 | 2,621 | 2,631 | 23,600 | 2,631 |
| 2024-03-01 | 2,668 | 2,670 | 2,639 | 2,641 | 22,400 | 2,641 |
| 2024-02-29 | 2,668 | 2,682 | 2,652 | 2,668 | 15,500 | 2,668 |
| 2024-02-28 | 2,660 | 2,692 | 2,652 | 2,682 | 17,100 | 2,682 |
| 2024-02-27 | 2,642 | 2,661 | 2,633 | 2,649 | 11,900 | 2,649 |
| 2024-02-26 | 2,654 | 2,665 | 2,642 | 2,642 | 10,100 | 2,642 |
| 2024-02-22 | 2,645 | 2,664 | 2,630 | 2,654 | 19,100 | 2,654 |
| 2024-02-21 | 2,631 | 2,635 | 2,611 | 2,630 | 16,100 | 2,630 |
| 2024-02-20 | 2,600 | 2,631 | 2,600 | 2,631 | 27,700 | 2,631 |
| 2024-02-19 | 2,570 | 2,595 | 2,562 | 2,592 | 15,300 | 2,592 |
| 2024-02-16 | 2,560 | 2,568 | 2,543 | 2,555 | 14,100 | 2,555 |
| 2024-02-15 | 2,581 | 2,591 | 2,546 | 2,553 | 17,600 | 2,553 |
| 2024-02-14 | 2,607 | 2,607 | 2,573 | 2,584 | 13,200 | 2,584 |
| 2024-02-13 | 2,600 | 2,608 | 2,570 | 2,607 | 19,000 | 2,607 |
| 2024-02-09 | 2,575 | 2,590 | 2,562 | 2,576 | 9,100 | 2,576 |
| 2024-02-08 | 2,573 | 2,581 | 2,555 | 2,575 | 18,400 | 2,575 |
| 2024-02-07 | 2,591 | 2,606 | 2,573 | 2,590 | 20,100 | 2,590 |
| 2024-02-06 | 2,600 | 2,626 | 2,594 | 2,594 | 24,200 | 2,594 |
| 2024-02-05 | 2,585 | 2,600 | 2,580 | 2,600 | 13,600 | 2,600 |
| 2024-02-02 | 2,590 | 2,592 | 2,574 | 2,584 | 12,100 | 2,584 |
| 2024-02-01 | 2,572 | 2,587 | 2,562 | 2,583 | 16,100 | 2,583 |
| 2024-01-31 | 2,560 | 2,577 | 2,548 | 2,572 | 12,900 | 2,572 |
| 2024-01-30 | 2,557 | 2,572 | 2,546 | 2,556 | 12,700 | 2,556 |
| 2024-01-29 | 2,535 | 2,573 | 2,535 | 2,557 | 17,800 | 2,557 |
| 2024-01-26 | 2,546 | 2,546 | 2,523 | 2,523 | 10,800 | 2,523 |
| 2024-01-25 | 2,500 | 2,542 | 2,500 | 2,539 | 14,300 | 2,539 |
| 2024-01-24 | 2,518 | 2,522 | 2,496 | 2,500 | 22,300 | 2,500 |
| 2024-01-23 | 2,545 | 2,545 | 2,515 | 2,518 | 13,700 | 2,518 |
| 2024-01-22 | 2,545 | 2,545 | 2,523 | 2,531 | 13,900 | 2,531 |
| 2024-01-19 | 2,550 | 2,550 | 2,511 | 2,511 | 17,900 | 2,511 |
| 2024-01-18 | 2,558 | 2,571 | 2,549 | 2,549 | 13,400 | 2,549 |
| 2024-01-17 | 2,566 | 2,585 | 2,558 | 2,558 | 23,500 | 2,558 |
| 2024-01-16 | 2,584 | 2,586 | 2,561 | 2,565 | 21,100 | 2,565 |
| 2024-01-15 | 2,549 | 2,585 | 2,549 | 2,578 | 18,100 | 2,578 |
| 2024-01-12 | 2,556 | 2,575 | 2,539 | 2,549 | 17,300 | 2,549 |
| 2024-01-11 | 2,542 | 2,568 | 2,541 | 2,566 | 23,400 | 2,566 |
| 2024-01-10 | 2,550 | 2,554 | 2,542 | 2,542 | 21,700 | 2,542 |
| 2024-01-09 | 2,517 | 2,539 | 2,516 | 2,534 | 17,700 | 2,534 |
| 2024-01-05 | 2,496 | 2,510 | 2,492 | 2,510 | 13,000 | 2,510 |
| 2024-01-04 | 2,468 | 2,492 | 2,456 | 2,492 | 14,900 | 2,492 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
