2294 (株)柿安本店 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,3682,3962,3592,3848,8002,384
2022-06-232,3772,3892,3592,3737,1002,373
2022-06-222,3542,3962,3522,37715,4002,377
2022-06-212,3732,3732,3302,33012,0002,330
2022-06-202,4122,4122,3492,37310,3002,373
2022-06-172,3502,3852,3082,38224,4002,382
2022-06-162,3622,3752,3502,35013,5002,350
2022-06-152,3862,4162,3472,34720,1002,347
2022-06-142,4022,4192,3932,40313,3002,403
2022-06-132,4312,4312,4022,4127,5002,412
2022-06-102,4512,4682,4162,43224,2002,432
2022-06-092,4382,4502,4262,43910,3002,439
2022-06-082,4112,4452,4022,43819,0002,438
2022-06-072,4282,4282,3942,40112,8002,401
2022-06-062,3762,4362,3752,42826,0002,428
2022-06-032,3962,4082,3882,40112,5002,401
2022-06-022,4192,4192,3932,3968,3002,396
2022-06-012,4302,4352,4142,43010,5002,430
2022-05-312,4192,4372,3992,43714,2002,437
2022-05-302,4032,4502,3802,42745,0002,427
2022-05-272,4212,4212,4002,40311,1002,403
2022-05-262,3662,4062,3662,40616,7002,406
2022-05-252,3962,4142,3632,36315,2002,363
2022-05-242,4202,4562,4012,44622,1002,446
2022-05-232,4322,4322,3872,4089,7002,408
2022-05-202,3912,4302,3912,42311,2002,423
2022-05-192,4022,4282,4012,4198,0002,419
2022-05-182,4512,4562,4302,4498,2002,449
2022-05-172,4452,4562,4372,45115,4002,451
2022-05-162,4482,4482,4172,44511,6002,445
2022-05-132,3852,4082,3812,40810,8002,408
2022-05-122,3452,3912,3412,38514,7002,385
2022-05-112,3822,4082,3822,3869,2002,386
2022-05-102,3732,4162,3402,3828,1002,382
2022-05-092,4102,4352,4002,41617,5002,416
2022-05-062,4052,4082,3932,40010,3002,400
2022-05-022,3762,4072,3732,40515,9002,405
2022-04-282,3732,3832,3492,37611,8002,376
2022-04-272,3272,3872,3152,38731,9002,387
2022-04-262,3352,3352,3142,32812,1002,328
2022-04-252,3202,3482,3202,3359,8002,335
2022-04-222,3692,3692,3392,34314,0002,343
2022-04-212,3712,3712,3402,36914,7002,369
2022-04-202,3422,3662,3402,35018,1002,350
2022-04-192,3332,3592,3172,35515,2002,355
2022-04-182,3352,3352,2952,31312,9002,313
2022-04-152,3032,3392,3032,31915,2002,319
2022-04-142,3012,3172,2962,29610,9002,296
2022-04-132,2762,2962,2762,29410,1002,294
2022-04-122,2992,3122,2762,2769,8002,276
2022-04-112,3312,3312,2972,31816,6002,318
2022-04-082,3492,3512,3302,34321,6002,343
2022-04-072,3762,3762,3272,33914,6002,339
2022-04-062,4242,4242,3852,39719,8002,397
2022-04-052,4582,4582,4012,41217,4002,412
2022-04-042,4562,4602,4272,42711,9002,427
2022-04-012,4382,4612,4112,45612,8002,456
2022-03-312,4202,4442,4202,43217,2002,432
2022-03-302,4082,4262,3962,42613,7002,426
2022-03-292,4082,4372,4002,43717,3002,437
2022-03-282,3972,4202,3962,40816,9002,408
2022-03-252,4092,4282,4032,42110,7002,421
2022-03-242,4172,4172,3792,4099,3002,409
2022-03-232,3812,4312,3672,41726,4002,417
2022-03-222,3802,3982,3402,34924,3002,349
2022-03-182,4002,4032,3612,37626,9002,376
2022-03-172,3972,4162,3822,40821,3002,408
2022-03-162,3452,3892,3402,37526,2002,375
2022-03-152,3022,3462,3002,34121,5002,341
2022-03-142,3422,3502,3022,30211,9002,302
2022-03-112,3102,3372,3072,32617,3002,326
2022-03-102,2972,3622,2952,36023,5002,360
2022-03-092,3062,3062,2632,26326,8002,263
2022-03-082,3022,3472,2832,30640,9002,306
2022-03-072,3702,3702,2722,32235,1002,322
2022-03-042,4002,4092,3852,38529,9002,385
2022-03-032,4002,4182,4002,40919,0002,409
2022-03-022,4362,4412,3962,39625,7002,396
2022-03-012,4342,4452,4172,43626,9002,436
2022-02-282,4032,4612,4022,42549,5002,425
2022-02-252,4462,4462,3872,402105,1002,402
2022-02-242,5502,5572,5312,54697,1002,546
2022-02-222,5632,5732,5612,56426,6002,564
2022-02-212,5882,5882,5612,56740,4002,567
2022-02-182,5972,6042,5802,59727,3002,597
2022-02-172,6182,6182,5942,60019,6002,600
2022-02-162,5932,6182,5842,61827,5002,618
2022-02-152,5802,5902,5702,57223,2002,572
2022-02-142,5802,5922,5732,57829,3002,578
2022-02-102,5872,6042,5802,59026,6002,590
2022-02-092,6102,6192,5772,59441,0002,594
2022-02-082,6112,6282,6012,60627,2002,606
2022-02-072,6302,6502,6082,61134,2002,611
2022-02-042,6332,6402,6072,63131,8002,631
2022-02-032,6142,6352,6052,62225,9002,622
2022-02-022,5852,6142,5772,60717,3002,607
2022-02-012,5882,6172,5762,57723,5002,577
2022-01-312,5712,5962,5542,57821,9002,578
2022-01-282,4922,5792,4692,57144,7002,571
2022-01-272,5122,5152,4252,44849,8002,448
2022-01-262,5202,5302,5112,51212,3002,512
2022-01-252,5432,5432,5052,53419,2002,534
2022-01-242,4982,5612,4962,56125,3002,561
2022-01-212,5352,5352,5062,52243,3002,522
2022-01-202,5502,5702,5342,53734,3002,537
2022-01-192,6002,6002,5412,55455,2002,554
2022-01-182,6222,6402,6032,61151,9002,611
2022-01-172,7202,7252,6302,648109,2002,648
2022-01-142,7842,7842,7552,76658,4002,766
2022-01-132,8152,8152,7652,7849,2002,784
2022-01-122,7752,8002,7742,79911,9002,799
2022-01-112,8022,8052,7452,77521,4002,775
2022-01-072,8302,8442,7972,80522,3002,805
2022-01-062,8492,8652,8292,83020,8002,830
2022-01-052,8422,8902,8352,87225,1002,872
2022-01-042,8142,8422,8142,84121,4002,841

分割・併合履歴 : [2003-09-25]1株→1.3株