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
2021-09-242,6532,6752,6492,67512,4002,675
2021-09-222,6532,6832,6522,6525,3002,652
2021-09-212,6522,6902,6522,6806,4002,680
2021-09-172,6702,6982,6632,69811,8002,698
2021-09-162,6552,6932,6452,69215,2002,692
2021-09-152,6312,6552,6312,6555,5002,655
2021-09-142,6492,6502,6372,6509,2002,650
2021-09-132,6372,6482,6302,6489,6002,648
2021-09-102,6352,6392,6202,63916,2002,639
2021-09-092,6252,6352,6132,6347,3002,634
2021-09-082,5902,6252,5902,62517,0002,625
2021-09-072,5742,5842,5582,58411,4002,584
2021-09-062,5622,5722,5392,57115,3002,571
2021-09-032,5342,5592,5342,5579,4002,557
2021-09-022,5322,5512,5302,5402,4002,540
2021-09-012,5432,5622,5402,5436,9002,543
2021-08-312,5662,5662,5402,5404,0002,540
2021-08-302,5412,5662,5252,5667,0002,566
2021-08-272,5352,5412,5182,5415,0002,541
2021-08-262,5352,5352,5272,5353,9002,535
2021-08-252,5162,5372,5162,5355,2002,535
2021-08-242,5032,5282,5032,52811,4002,528
2021-08-232,4952,5082,4922,5075,9002,507
2021-08-202,5052,5092,4902,4916,0002,491
2021-08-192,4902,5072,4902,4931,5002,493
2021-08-182,4852,5032,4852,4914,7002,491
2021-08-172,4912,4972,4882,4882,7002,488
2021-08-162,5052,5052,4872,4908,9002,490
2021-08-132,4972,5072,4972,4992,6002,499
2021-08-122,4892,5052,4892,4974,2002,497
2021-08-112,4862,5002,4862,4884,4002,488
2021-08-102,5022,5022,4842,4855,6002,485
2021-08-062,5032,5032,4802,4865,1002,486
2021-08-052,5002,5082,4962,4965,9002,496
2021-08-042,5202,5342,5002,5006,7002,500
2021-08-032,5482,5502,5192,5193,4002,519
2021-08-022,5082,5532,5082,54813,4002,548
2021-07-302,5302,5302,5152,5211,6002,521
2021-07-292,5672,5672,5322,5323,6002,532
2021-07-282,5392,5502,5352,5371,9002,537
2021-07-272,5532,5632,5472,5624,7002,562
2021-07-262,5792,5792,5292,5539,0002,553
2021-07-212,4862,5102,4852,5014,5002,501
2021-07-202,5012,5072,4802,4806,2002,480
2021-07-192,5392,5462,5012,50113,7002,501
2021-07-162,5202,5392,5202,5392,8002,539
2021-07-152,5642,5652,5122,5125,9002,512
2021-07-142,5502,5812,5402,55219,3002,552
2021-07-132,5202,5562,5122,54026,1002,540
2021-07-122,5002,5162,4902,50912,4002,509
2021-07-092,4802,4942,4622,47019,5002,470
2021-07-082,5102,5202,4802,48011,6002,480
2021-07-072,5012,5172,5002,50010,5002,500
2021-07-062,5332,5332,5212,5222,7002,522
2021-07-052,5422,5512,5272,5279,5002,527
2021-07-022,5282,5402,5262,5364,3002,536
2021-07-012,5572,5592,5282,5285,5002,528
2021-06-302,5642,5642,5362,5365,0002,536
2021-06-292,5652,5782,5602,5674,3002,567
2021-06-282,5852,5852,5552,5734,6002,573
2021-06-252,5932,5932,5622,5732,9002,573
2021-06-242,5672,5732,5602,5692,5002,569
2021-06-232,5762,5822,5592,5675,1002,567
2021-06-222,5752,5762,5502,5769,9002,576
2021-06-212,5572,5572,5252,5259,7002,525
2021-06-182,5942,5942,5722,5745,3002,574
2021-06-172,5692,5892,5502,58116,7002,581
2021-06-162,5722,5752,5652,5656,2002,565
2021-06-152,5942,5982,5622,5625,6002,562
2021-06-142,5732,5952,5562,5958,5002,595
2021-06-112,5732,5732,5502,55312,4002,553
2021-06-102,5532,5692,5342,56815,3002,568
2021-06-092,5152,5472,5152,54712,5002,547
2021-06-082,5362,5502,5022,50814,2002,508
2021-06-072,5412,5452,5242,53611,8002,536
2021-06-042,5302,5352,5202,5346,3002,534
2021-06-032,5092,5432,5082,5299,5002,529
2021-06-022,4942,5172,4802,51710,3002,517
2021-06-012,4872,5032,4802,50213,5002,502
2021-05-312,5152,5332,4872,48712,8002,487
2021-05-282,5172,5282,5012,51510,9002,515
2021-05-272,5252,5262,5012,5016,2002,501
2021-05-262,5102,5252,5102,5184,3002,518
2021-05-252,5212,5262,5092,5095,0002,509
2021-05-242,5142,5242,4972,5228,9002,522
2021-05-212,5132,5232,4962,4969,4002,496
2021-05-202,5112,5572,5112,5356,0002,535
2021-05-192,5072,5232,4962,52315,8002,523
2021-05-182,5222,5432,4852,50720,5002,507
2021-05-172,5132,5312,5052,50914,6002,509
2021-05-142,5082,5352,5012,51313,6002,513
2021-05-132,5472,5472,4882,49416,2002,494
2021-05-122,5502,5522,4922,51120,7002,511
2021-05-112,5742,5762,5292,53423,8002,534
2021-05-102,5502,5692,5342,5639,4002,563
2021-05-072,5362,5632,5162,55013,9002,550
2021-05-062,5022,5212,4972,5157,8002,515
2021-04-302,5132,5152,4802,48021,8002,480
2021-04-282,5252,5272,4902,49525,1002,495
2021-04-272,5352,5422,5132,5258,9002,525
2021-04-262,5472,5472,5032,50815,9002,508
2021-04-232,5322,5652,5192,5198,6002,519
2021-04-222,5152,5442,5102,5449,0002,544
2021-04-212,5212,5382,4942,51528,4002,515
2021-04-202,5312,5522,5222,53217,1002,532
2021-04-192,5522,5522,5272,53116,1002,531
2021-04-162,5672,5672,5252,54616,2002,546
2021-04-152,6152,6152,5452,54919,9002,549
2021-04-142,5772,6172,5152,59653,8002,596
2021-04-132,6142,6602,5712,57726,1002,577
2021-04-122,5842,6162,5552,59518,2002,595
2021-04-092,5632,6032,5632,58419,9002,584
2021-04-082,6162,6272,5812,58331,4002,583
2021-04-072,6132,6482,6022,63712,4002,637
2021-04-062,6502,6802,6052,61323,9002,613
2021-04-052,6042,6152,6002,60811,2002,608
2021-04-022,6342,6352,6142,6247,0002,624
2021-04-012,6392,6392,6112,61116,4002,611
2021-03-312,6312,6632,6312,63913,3002,639
2021-03-302,6552,6712,6302,67117,8002,671
2021-03-292,6992,7172,6442,67927,3002,679
2021-03-262,6822,7292,6732,69924,9002,699
2021-03-252,6252,6962,6252,68217,3002,682
2021-03-242,6602,6772,6062,63619,1002,636
2021-03-232,7082,7082,6712,67121,2002,671
2021-03-222,6432,7222,6422,72039,4002,720
2021-03-192,6062,6712,6062,66826,5002,668
2021-03-182,6202,6442,6052,62726,2002,627
2021-03-172,5802,6262,5702,62122,2002,621
2021-03-162,5382,5952,5382,59532,2002,595
2021-03-152,4902,5462,4872,53845,4002,538
2021-03-122,5192,5192,4852,48722,4002,487
2021-03-112,5102,5292,5022,52016,2002,520
2021-03-102,4822,5202,4822,52020,6002,520
2021-03-092,4702,5182,4702,51026,9002,510
2021-03-082,4992,4992,4512,47020,3002,470
2021-03-052,4602,4612,4162,46132,7002,461
2021-03-042,5092,5092,4302,46037,9002,460
2021-03-032,5052,5162,4852,49720,9002,497
2021-03-022,5572,5572,4852,50533,6002,505
2021-03-012,5322,5442,4862,53348,7002,533
2021-02-262,5772,5772,4832,48877,5002,488
2021-02-252,5952,6602,5872,588152,4002,588
2021-02-242,7202,7252,6762,676202,2002,676
2021-02-222,7492,7502,7212,72481,6002,724
2021-02-192,7492,7542,7192,72745,7002,727
2021-02-182,7592,7802,7452,74934,0002,749
2021-02-172,7792,7862,7522,75427,0002,754
2021-02-162,7792,7942,7552,76442,6002,764
2021-02-152,7822,7902,7432,77951,6002,779
2021-02-122,7812,7902,7702,77528,4002,775
2021-02-102,8022,8152,7802,79517,8002,795
2021-02-092,8082,8232,7812,80230,2002,802
2021-02-082,8212,8492,7932,80838,0002,808
2021-02-052,7502,8082,7502,80247,5002,802
2021-02-042,7142,7462,7142,74425,7002,744
2021-02-032,6662,7102,6622,70430,9002,704
2021-02-022,6442,6752,6402,66624,8002,666
2021-02-012,6412,6682,6352,65528,5002,655
2021-01-292,7012,7012,6412,64171,7002,641
2021-01-282,6852,7092,6762,70139,6002,701
2021-01-272,6942,7342,6822,70039,4002,700
2021-01-262,6612,6792,6462,67922,1002,679
2021-01-252,6512,6722,6322,65736,4002,657
2021-01-222,6822,6922,6512,65190,8002,651
2021-01-212,6872,7082,6872,6917,7002,691
2021-01-202,7142,7142,6902,69014,0002,690
2021-01-192,6982,7252,6952,72415,7002,724
2021-01-182,7002,7102,6802,70513,8002,705
2021-01-152,6792,7402,6792,71618,0002,716
2021-01-142,6552,6892,6492,66311,8002,663
2021-01-132,6622,6722,6302,65535,3002,655
2021-01-122,6972,6972,6532,67017,9002,670
2021-01-082,7222,7302,6602,69726,3002,697
2021-01-072,6892,7372,6862,73227,8002,732
2021-01-062,6802,6892,6472,68421,5002,684
2021-01-052,6602,6802,6562,68028,5002,680
2021-01-042,6402,6682,5802,66025,4002,660

分割・併合履歴 : [2003-09-25]1株→1.3株