2294 (株)柿安本店 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 924 | 924 | 924 | 924 | 2,000 | 710.77 |
| 1997-12-29 | 924 | 924 | 924 | 924 | 1,000 | 710.77 |
| 1997-12-24 | 900 | 900 | 900 | 900 | 5,000 | 692.31 |
| 1997-12-22 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1997-12-17 | 885 | 885 | 860 | 860 | 2,000 | 661.54 |
| 1997-12-16 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1997-12-15 | 916 | 916 | 916 | 916 | 1,000 | 704.62 |
| 1997-12-12 | 916 | 916 | 916 | 916 | 2,000 | 704.62 |
| 1997-12-08 | 893 | 893 | 892 | 892 | 2,000 | 686.15 |
| 1997-12-02 | 871 | 871 | 851 | 851 | 2,000 | 654.62 |
| 1997-12-01 | 851 | 851 | 851 | 851 | 2,000 | 654.62 |
| 1997-11-27 | 925 | 925 | 925 | 925 | 10,000 | 711.54 |
| 1997-11-26 | 925 | 925 | 925 | 925 | 3,000 | 711.54 |
| 1997-11-17 | 852 | 852 | 852 | 852 | 2,000 | 655.39 |
| 1997-11-13 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1997-11-11 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1997-11-10 | 880 | 880 | 880 | 880 | 1,000 | 676.92 |
| 1997-11-05 | 881 | 881 | 880 | 880 | 2,000 | 676.92 |
| 1997-11-04 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1997-10-31 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1997-10-30 | 880 | 880 | 850 | 850 | 6,000 | 653.85 |
| 1997-10-29 | 900 | 900 | 900 | 900 | 7,000 | 692.31 |
| 1997-10-28 | 940 | 940 | 850 | 850 | 6,000 | 653.85 |
| 1997-10-27 | 943 | 943 | 943 | 943 | 2,000 | 725.39 |
| 1997-10-24 | 943 | 943 | 943 | 943 | 1,000 | 725.39 |
| 1997-10-23 | 942 | 942 | 942 | 942 | 1,000 | 724.62 |
| 1997-10-21 | 941 | 941 | 941 | 941 | 3,000 | 723.85 |
| 1997-10-20 | 941 | 941 | 941 | 941 | 1,000 | 723.85 |
| 1997-10-17 | 941 | 941 | 941 | 941 | 5,000 | 723.85 |
| 1997-10-16 | 941 | 941 | 941 | 941 | 4,000 | 723.85 |
| 1997-10-15 | 940 | 940 | 940 | 940 | 1,000 | 723.08 |
| 1997-10-09 | 950 | 950 | 950 | 950 | 2,000 | 730.77 |
| 1997-10-08 | 950 | 950 | 950 | 950 | 3,000 | 730.77 |
| 1997-10-07 | 945 | 950 | 941 | 941 | 4,000 | 723.85 |
| 1997-10-02 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1997-10-01 | 951 | 951 | 951 | 951 | 1,000 | 731.54 |
| 1997-09-30 | 952 | 952 | 951 | 951 | 2,000 | 731.54 |
| 1997-09-29 | 952 | 952 | 952 | 952 | 2,000 | 732.31 |
| 1997-09-24 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 | 792.31 |
| 1997-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 807.69 |
| 1997-09-19 | 998 | 1,060 | 998 | 1,060 | 45,000 | 815.39 |
| 1997-09-18 | 990 | 990 | 990 | 990 | 10,000 | 761.54 |
| 1997-09-17 | 990 | 995 | 990 | 990 | 21,000 | 761.54 |
| 1997-09-16 | 952 | 990 | 952 | 990 | 8,000 | 761.54 |
| 1997-09-12 | 941 | 941 | 940 | 940 | 4,000 | 723.08 |
| 1997-09-11 | 941 | 941 | 940 | 940 | 2,000 | 723.08 |
| 1997-09-10 | 940 | 940 | 940 | 940 | 4,000 | 723.08 |
| 1997-09-09 | 950 | 950 | 940 | 940 | 10,000 | 723.08 |
| 1997-09-05 | 950 | 950 | 950 | 950 | 1,000 | 730.77 |
| 1997-09-04 | 940 | 980 | 940 | 980 | 11,000 | 753.85 |
| 1997-09-03 | 940 | 950 | 940 | 950 | 5,000 | 730.77 |
| 1997-09-02 | 936 | 950 | 936 | 950 | 3,000 | 730.77 |
| 1997-09-01 | 940 | 940 | 940 | 940 | 2,000 | 723.08 |
| 1997-08-29 | 955 | 955 | 940 | 940 | 5,000 | 723.08 |
| 1997-08-28 | 946 | 946 | 940 | 940 | 3,000 | 723.08 |
| 1997-08-27 | 931 | 950 | 931 | 936 | 4,000 | 720 |
| 1997-08-26 | 940 | 940 | 910 | 910 | 14,000 | 700 |
| 1997-08-25 | 940 | 940 | 940 | 940 | 1,000 | 723.08 |
| 1997-08-22 | 940 | 940 | 935 | 935 | 7,000 | 719.23 |
| 1997-08-21 | 940 | 940 | 940 | 940 | 1,000 | 723.08 |
| 1997-08-20 | 935 | 935 | 930 | 935 | 6,000 | 719.23 |
| 1997-08-19 | 950 | 960 | 950 | 960 | 4,000 | 738.46 |
| 1997-08-18 | 965 | 965 | 965 | 965 | 15,000 | 742.31 |
| 1997-08-14 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1997-08-13 | 960 | 960 | 960 | 960 | 3,000 | 738.46 |
| 1997-08-12 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1997-08-11 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1997-08-08 | 970 | 980 | 970 | 980 | 9,000 | 753.85 |
| 1997-08-07 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1997-08-06 | 950 | 980 | 950 | 980 | 12,000 | 753.85 |
| 1997-08-05 | 951 | 960 | 950 | 960 | 6,000 | 738.46 |
| 1997-08-04 | 951 | 951 | 951 | 951 | 1,000 | 731.54 |
| 1997-08-01 | 950 | 951 | 950 | 950 | 17,000 | 730.77 |
| 1997-07-30 | 960 | 960 | 950 | 950 | 5,000 | 730.77 |
| 1997-07-29 | 960 | 960 | 960 | 960 | 6,000 | 738.46 |
| 1997-07-28 | 960 | 960 | 960 | 960 | 2,000 | 738.46 |
| 1997-07-25 | 960 | 960 | 960 | 960 | 2,000 | 738.46 |
| 1997-07-24 | 951 | 960 | 950 | 950 | 6,000 | 730.77 |
| 1997-07-23 | 960 | 960 | 950 | 950 | 15,000 | 730.77 |
| 1997-07-22 | 980 | 980 | 955 | 960 | 7,000 | 738.46 |
| 1997-07-18 | 989 | 990 | 980 | 980 | 10,000 | 753.85 |
| 1997-07-17 | 990 | 990 | 985 | 990 | 11,000 | 761.54 |
| 1997-07-16 | 1,000 | 1,000 | 990 | 990 | 17,000 | 761.54 |
| 1997-07-15 | 990 | 990 | 988 | 990 | 18,000 | 761.54 |
| 1997-07-10 | 992 | 992 | 990 | 990 | 10,000 | 761.54 |
| 1997-07-09 | 999 | 999 | 990 | 992 | 7,000 | 763.08 |
| 1997-07-08 | 1,000 | 1,000 | 999 | 999 | 34,000 | 768.46 |
| 1997-07-03 | 1,010 | 1,010 | 1,000 | 1,010 | 18,000 | 776.92 |
| 1997-07-02 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 776.92 |
| 1997-07-01 | 1,010 | 1,020 | 1,000 | 1,020 | 18,000 | 784.62 |
| 1997-06-30 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 769.23 |
| 1997-06-27 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 769.23 |
| 1997-06-26 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 784.62 |
| 1997-06-25 | 1,030 | 1,040 | 1,020 | 1,020 | 27,000 | 784.62 |
| 1997-06-24 | 1,030 | 1,040 | 1,020 | 1,030 | 60,000 | 792.31 |
| 1997-06-23 | 1,020 | 1,060 | 1,020 | 1,050 | 119,000 | 807.69 |
| 1997-06-20 | 1,010 | 1,020 | 1,000 | 1,010 | 77,000 | 776.92 |
| 1997-06-19 | 1,000 | 1,030 | 996 | 1,000 | 274,000 | 769.23 |
| 1997-06-18 | 990 | 990 | 990 | 990 | 594,000 | 761.54 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
