2294 (株)柿安本店 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,5402,5682,5202,56721,4002,567
2020-11-262,5002,5422,5002,54011,1002,540
2020-11-252,5272,5272,5002,5007,0002,500
2020-11-242,5122,5382,5002,50013,1002,500
2020-11-202,5112,5252,4982,50912,6002,509
2020-11-192,5452,5452,5022,51712,5002,517
2020-11-182,5722,5722,5292,5459,0002,545
2020-11-172,5722,5722,5252,56013,8002,560
2020-11-162,5682,5772,5392,55023,9002,550
2020-11-132,5762,5762,5372,56815,2002,568
2020-11-122,5902,5932,5542,59314,2002,593
2020-11-112,5602,6042,5602,59422,2002,594
2020-11-102,5482,5782,5332,56418,4002,564
2020-11-092,5722,5792,5382,55119,4002,551
2020-11-062,6182,6182,5502,57720,9002,577
2020-11-052,5862,6122,5582,60323,6002,603
2020-11-042,5242,5862,4892,58618,8002,586
2020-11-022,5282,5502,4952,50813,7002,508
2020-10-302,5492,5492,4752,48117,1002,481
2020-10-292,5392,5492,5052,54013,1002,540
2020-10-282,5192,5462,4892,54612,1002,546
2020-10-272,5052,5212,4882,5217,8002,521
2020-10-262,5152,5232,5002,51011,3002,510
2020-10-232,5322,5392,5122,5158,3002,515
2020-10-222,5562,5782,5262,5389,4002,538
2020-10-212,5402,5752,5402,5688,5002,568
2020-10-202,5902,5902,5212,53818,1002,538
2020-10-192,5822,5992,5582,5897,5002,589
2020-10-162,5562,5692,5332,55716,1002,557
2020-10-152,5512,5722,5462,55614,0002,556
2020-10-142,5652,5882,5502,56213,1002,562
2020-10-132,5652,6202,5632,59525,0002,595
2020-10-122,5612,5642,5202,54422,6002,544
2020-10-092,6222,6222,5282,56143,0002,561
2020-10-082,6372,6372,5602,62118,9002,621
2020-10-072,6252,6342,5982,61916,3002,619
2020-10-062,6592,6592,6132,62311,9002,623
2020-10-052,5652,6532,5652,64717,3002,647
2020-10-022,6092,6232,5362,53622,0002,536
2020-09-302,6662,6922,6022,60315,1002,603
2020-09-292,6802,7232,6302,68923,2002,689
2020-09-282,6092,6872,5762,68636,3002,686
2020-09-252,6342,6602,6092,60936,0002,609
2020-09-242,6492,6772,6062,63417,2002,634
2020-09-232,6292,6782,6292,66318,1002,663
2020-09-182,6652,6802,6532,67912,2002,679
2020-09-172,6652,6782,6342,65916,1002,659
2020-09-162,6402,6752,6402,66510,8002,665
2020-09-152,6952,6952,6122,62510,7002,625
2020-09-142,6652,7102,6562,67612,4002,676
2020-09-112,6422,6722,6172,65120,7002,651
2020-09-102,5872,6582,5712,64424,4002,644
2020-09-092,5272,5722,4712,56420,1002,564
2020-09-082,4942,5992,4942,53726,9002,537
2020-09-072,4772,5472,4672,4969,9002,496
2020-09-042,4962,5412,4502,45819,3002,458
2020-09-032,5502,5592,5152,53319,2002,533
2020-09-022,5002,5202,4732,52010,4002,520
2020-09-012,4992,5002,4682,4749,3002,474
2020-08-312,4472,4962,4472,4968,6002,496
2020-08-282,4362,5002,4362,44722,6002,447
2020-08-272,4402,4862,4402,4867,3002,486
2020-08-262,4402,4592,4342,4407,7002,440
2020-08-252,4652,4682,4382,44213,1002,442
2020-08-242,4882,4882,4382,45212,2002,452
2020-08-212,4972,5002,4692,48811,1002,488
2020-08-202,4852,4932,4562,4809,6002,480
2020-08-192,4902,5022,4562,4717,9002,471
2020-08-182,4712,5232,4612,5097,7002,509
2020-08-172,5002,5052,4722,48013,2002,480
2020-08-142,4982,5052,4842,48911,1002,489
2020-08-132,4632,4862,4502,4769,6002,476
2020-08-122,4012,4642,4012,44523,7002,445
2020-08-112,4312,4792,4102,44826,7002,448
2020-08-072,4612,4612,4182,43110,5002,431
2020-08-062,4702,4702,4192,45414,1002,454
2020-08-052,4732,4962,4692,4816,7002,481
2020-08-042,5232,5242,4732,5036,5002,503
2020-08-032,4302,4822,4282,47615,6002,476
2020-07-312,5342,5342,4132,44216,3002,442
2020-07-302,5512,5772,5052,54517,4002,545
2020-07-292,5702,6112,5472,5578,4002,557
2020-07-282,6112,6542,5682,5847,7002,584
2020-07-272,5852,6092,5292,60913,7002,609
2020-07-222,6382,6732,5852,5859,2002,585
2020-07-212,7242,7242,6382,66011,7002,660
2020-07-202,6692,7382,6332,73811,1002,738
2020-07-172,7162,7172,6452,66910,0002,669
2020-07-162,8352,8352,6842,69921,9002,699
2020-07-152,7902,8552,7752,83525,8002,835
2020-07-142,7272,7982,7022,78616,9002,786
2020-07-132,6162,8212,6162,77562,2002,775
2020-07-102,6402,6472,5622,57644,1002,576
2020-07-092,7012,7192,6642,67616,3002,676
2020-07-082,6872,7252,6802,70416,7002,704
2020-07-072,6492,6962,6212,68828,4002,688
2020-07-062,6482,6482,6002,63310,8002,633
2020-07-032,6032,6252,5972,6228,3002,622
2020-07-022,5582,6442,5232,62523,1002,625
2020-07-012,5962,5962,5182,53614,0002,536
2020-06-302,6782,6782,5882,58810,8002,588
2020-06-292,6622,6692,6182,6438,3002,643
2020-06-262,6382,6632,6242,6459,7002,645
2020-06-252,6302,6782,6292,6369,5002,636
2020-06-242,6572,6772,6302,6305,9002,630
2020-06-232,6792,6892,6522,65711,4002,657
2020-06-222,6452,6702,6312,6637,6002,663
2020-06-192,6172,6512,5942,64513,4002,645
2020-06-182,6502,6502,5912,61715,9002,617
2020-06-172,6162,6352,6002,63518,1002,635
2020-06-162,5602,5922,5512,58911,7002,589
2020-06-152,5982,6002,5202,53019,4002,530
2020-06-122,6082,6082,5552,58917,9002,589
2020-06-112,6042,6502,6042,64011,4002,640
2020-06-102,6002,6432,5892,64323,7002,643
2020-06-092,5802,5862,5592,5869,7002,586
2020-06-082,5702,5802,5502,5809,1002,580
2020-06-052,5432,5742,5312,57018,0002,570
2020-06-042,6032,6032,5202,52820,5002,528
2020-06-032,5992,6182,5722,60913,2002,609
2020-06-022,6292,6292,5912,5999,2002,599
2020-06-012,6182,6322,5912,59513,2002,595
2020-05-292,5992,6182,5692,61813,1002,618
2020-05-282,5552,6052,5542,60519,2002,605
2020-05-272,5582,5652,5322,55116,2002,551
2020-05-262,5012,5502,4902,55025,0002,550
2020-05-252,4582,5002,4582,5008,6002,500
2020-05-222,4502,4502,4302,4484,6002,448
2020-05-212,4502,4732,4222,45311,7002,453
2020-05-202,4602,4602,4242,44810,0002,448
2020-05-192,4722,4782,4232,46011,0002,460
2020-05-182,4012,4242,3642,40313,4002,403
2020-05-152,4732,4732,3882,3977,2002,397
2020-05-142,4192,4382,3732,37312,2002,373
2020-05-132,4352,4612,3892,45719,2002,457
2020-05-122,4002,4482,3732,40815,8002,408
2020-05-112,3432,4002,3432,40013,8002,400
2020-05-082,3002,3742,2972,34321,4002,343
2020-05-072,2602,2672,2422,25813,4002,258
2020-05-012,2782,3022,2722,27915,5002,279
2020-04-302,3242,3292,2732,30224,8002,302
2020-04-282,2222,3112,2002,30947,2002,309
2020-04-272,2952,2952,2032,21726,4002,217
2020-04-242,2142,2682,1672,26623,9002,266
2020-04-232,1652,2342,1652,23419,5002,234
2020-04-222,2352,2352,1382,15427,1002,154
2020-04-212,1642,2212,1472,22122,4002,221
2020-04-202,1872,1902,1522,16718,4002,167
2020-04-172,1632,1992,1322,18716,9002,187
2020-04-162,1702,2022,1572,17530,7002,175
2020-04-152,1772,2532,1692,18337,4002,183
2020-04-142,2212,2212,1462,18030,9002,180
2020-04-132,2032,2422,1592,17115,3002,171
2020-04-102,1612,1872,1022,18717,1002,187
2020-04-092,1752,2432,1252,14726,7002,147
2020-04-082,1102,2222,1102,16033,7002,160
2020-04-072,1452,1832,0562,13924,9002,139
2020-04-062,0082,1282,0082,10128,1002,101
2020-04-032,0702,1352,0232,05228,3002,052
2020-04-022,1012,1782,0752,07529,0002,075
2020-04-012,2932,2932,1712,17125,8002,171
2020-03-312,3002,3442,2622,29325,6002,293
2020-03-302,2752,3122,2222,31237,3002,312
2020-03-272,2542,3312,2372,28052,8002,280
2020-03-262,2352,2352,1022,21342,5002,213
2020-03-252,1832,2312,1382,23157,0002,231
2020-03-242,0642,1162,0142,08353,1002,083
2020-03-232,2502,2982,0502,063114,8002,063
2020-03-192,1822,2502,1172,24759,1002,247
2020-03-182,2632,2642,0782,15051,4002,150
2020-03-172,0312,1301,9402,11366,4002,113
2020-03-162,0672,1502,0152,03554,8002,035
2020-03-131,9502,0481,9002,01591,4002,015
2020-03-122,2002,2422,0772,16188,0002,161
2020-03-112,3352,3502,2452,25056,7002,250
2020-03-102,1352,3172,1002,30798,5002,307
2020-03-092,3282,3582,2122,23568,3002,235
2020-03-062,5202,5202,4222,42860,2002,428
2020-03-052,5742,6412,5232,54646,6002,546
2020-03-042,5082,5982,5082,55456,1002,554
2020-03-032,7192,7572,6002,60039,4002,600
2020-03-022,5002,7202,5002,68893,9002,688
2020-02-282,5772,7052,5382,551126,4002,551
2020-02-272,8992,8992,7632,777169,8002,777
2020-02-262,9893,0752,9782,999137,4002,999
2020-02-252,9753,0402,9723,03067,4003,030
2020-02-213,1003,1353,0853,08533,6003,085
2020-02-203,1053,1453,1053,10522,2003,105
2020-02-193,0653,1153,0653,11026,2003,110
2020-02-183,1003,1103,0753,08031,0003,080
2020-02-173,1103,1253,1003,11539,9003,115
2020-02-143,0853,1253,0853,12527,8003,125
2020-02-133,1503,1503,0853,11030,5003,110
2020-02-123,1853,1903,1103,12535,6003,125
2020-02-103,2453,2453,1653,18047,8003,180
2020-02-073,2353,2653,2353,25514,1003,255
2020-02-063,2403,2853,2303,23031,6003,230
2020-02-053,2303,2503,2253,23024,4003,230
2020-02-043,2203,2653,2203,23518,1003,235
2020-02-033,2253,2703,2253,24523,0003,245
2020-01-313,2453,2803,2253,25542,8003,255
2020-01-303,2603,3103,2203,28551,6003,285
2020-01-293,2653,2653,2353,26023,1003,260
2020-01-283,2253,2603,2103,25527,4003,255
2020-01-273,2353,2803,2303,25040,9003,250
2020-01-243,3203,3203,2703,29526,7003,295
2020-01-233,3353,3503,3153,32521,5003,325
2020-01-223,3253,3603,3153,35537,5003,355
2020-01-213,3653,3753,2853,32538,9003,325
2020-01-203,2853,3803,2803,38084,2003,380
2020-01-173,1703,2653,1703,25062,8003,250
2020-01-163,1803,2653,1553,16072,8003,160
2020-01-153,2053,2103,1353,16039,5003,160
2020-01-143,1353,2153,0803,20068,0003,200
2020-01-103,0603,1703,0603,15561,9003,155
2020-01-093,1003,1003,0503,06557,0003,065
2020-01-083,0503,0702,9953,05043,5003,050
2020-01-072,9813,0852,9813,05552,7003,055
2020-01-063,0253,0302,9562,996122,6002,996

分割・併合履歴 : [2003-09-25]1株→1.3株