2294 (株)柿安本店 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 2,006 | 2,009 | 2,004 | 2,007 | 11,400 | 2,007 |
2023-02-07 | 2,007 | 2,016 | 2,003 | 2,004 | 11,700 | 2,004 |
2023-02-06 | 2,012 | 2,014 | 2,005 | 2,010 | 13,700 | 2,010 |
2023-02-03 | 2,000 | 2,014 | 2,000 | 2,002 | 12,300 | 2,002 |
2023-02-02 | 2,015 | 2,022 | 1,995 | 2,003 | 36,000 | 2,003 |
2023-02-01 | 2,022 | 2,030 | 2,009 | 2,009 | 16,100 | 2,009 |
2023-01-31 | 2,022 | 2,039 | 2,017 | 2,017 | 14,400 | 2,017 |
2023-01-30 | 2,016 | 2,040 | 2,016 | 2,027 | 17,300 | 2,027 |
2023-01-27 | 2,030 | 2,035 | 2,013 | 2,016 | 16,100 | 2,016 |
2023-01-26 | 2,028 | 2,036 | 2,016 | 2,017 | 17,800 | 2,017 |
2023-01-25 | 2,034 | 2,045 | 2,027 | 2,032 | 19,400 | 2,032 |
2023-01-24 | 2,031 | 2,050 | 2,031 | 2,040 | 21,700 | 2,040 |
2023-01-23 | 2,031 | 2,037 | 2,015 | 2,029 | 15,600 | 2,029 |
2023-01-20 | 2,018 | 2,025 | 2,010 | 2,010 | 7,900 | 2,010 |
2023-01-19 | 2,025 | 2,025 | 2,010 | 2,013 | 6,200 | 2,013 |
2023-01-18 | 2,014 | 2,025 | 2,006 | 2,023 | 14,900 | 2,023 |
2023-01-17 | 2,004 | 2,016 | 2,002 | 2,002 | 13,900 | 2,002 |
2023-01-16 | 2,015 | 2,018 | 2,001 | 2,004 | 19,900 | 2,004 |
2023-01-13 | 2,037 | 2,050 | 2,005 | 2,015 | 29,400 | 2,015 |
2023-01-12 | 2,059 | 2,060 | 2,037 | 2,037 | 13,500 | 2,037 |
2023-01-11 | 2,035 | 2,057 | 2,035 | 2,050 | 12,600 | 2,050 |
2023-01-10 | 2,060 | 2,072 | 2,036 | 2,036 | 14,400 | 2,036 |
2023-01-06 | 2,051 | 2,064 | 2,046 | 2,059 | 8,300 | 2,059 |
2023-01-05 | 2,062 | 2,072 | 2,047 | 2,051 | 14,600 | 2,051 |
2023-01-04 | 2,115 | 2,115 | 2,060 | 2,060 | 17,900 | 2,060 |
分割・併合履歴 : [2003-09-25]1株→1.3株