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
2021-04-202,5312,5522,5222,53217,1002,532
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