2294 (株)柿安本店 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 950 | 950 | 950 | 950 | 2,000 | 730.77 |
| 1998-12-17 | 890 | 900 | 890 | 900 | 4,000 | 692.31 |
| 1998-12-16 | 881 | 881 | 881 | 881 | 2,000 | 677.69 |
| 1998-12-10 | 892 | 892 | 892 | 892 | 2,000 | 686.15 |
| 1998-12-09 | 892 | 892 | 892 | 892 | 3,000 | 686.15 |
| 1998-12-08 | 892 | 892 | 892 | 892 | 1,000 | 686.15 |
| 1998-12-03 | 870 | 870 | 870 | 870 | 1,000 | 669.23 |
| 1998-12-02 | 862 | 870 | 862 | 870 | 2,000 | 669.23 |
| 1998-12-01 | 870 | 870 | 870 | 870 | 1,000 | 669.23 |
| 1998-11-26 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1998-11-25 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1998-11-24 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1998-11-20 | 870 | 870 | 870 | 870 | 1,000 | 669.23 |
| 1998-11-19 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1998-11-17 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1998-11-16 | 860 | 870 | 860 | 860 | 4,000 | 661.54 |
| 1998-11-12 | 850 | 850 | 850 | 850 | 4,000 | 653.85 |
| 1998-11-11 | 870 | 870 | 850 | 850 | 3,000 | 653.85 |
| 1998-11-10 | 870 | 870 | 870 | 870 | 1,000 | 669.23 |
| 1998-11-04 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1998-10-30 | 899 | 899 | 899 | 899 | 1,000 | 691.54 |
| 1998-10-27 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1998-10-26 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1998-10-22 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1998-10-21 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1998-10-19 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1998-10-16 | 850 | 870 | 850 | 870 | 5,000 | 669.23 |
| 1998-10-14 | 870 | 870 | 870 | 870 | 1,000 | 669.23 |
| 1998-10-12 | 900 | 900 | 900 | 900 | 2,000 | 692.31 |
| 1998-10-08 | 899 | 899 | 899 | 899 | 1,000 | 691.54 |
| 1998-10-06 | 899 | 900 | 899 | 900 | 2,000 | 692.31 |
| 1998-10-02 | 900 | 900 | 900 | 900 | 3,000 | 692.31 |
| 1998-09-28 | 920 | 920 | 920 | 920 | 1,000 | 707.69 |
| 1998-09-25 | 950 | 950 | 940 | 940 | 3,000 | 723.08 |
| 1998-09-24 | 940 | 950 | 940 | 950 | 5,000 | 730.77 |
| 1998-09-22 | 940 | 950 | 940 | 950 | 3,000 | 730.77 |
| 1998-09-21 | 950 | 950 | 940 | 940 | 2,000 | 723.08 |
| 1998-09-18 | 949 | 950 | 930 | 950 | 4,000 | 730.77 |
| 1998-09-17 | 950 | 950 | 950 | 950 | 1,000 | 730.77 |
| 1998-09-16 | 930 | 930 | 920 | 920 | 5,000 | 707.69 |
| 1998-09-14 | 921 | 980 | 921 | 980 | 4,000 | 753.85 |
| 1998-09-09 | 940 | 940 | 920 | 920 | 3,000 | 707.69 |
| 1998-09-08 | 940 | 940 | 940 | 940 | 1,000 | 723.08 |
| 1998-09-03 | 949 | 949 | 949 | 949 | 2,000 | 730 |
| 1998-08-31 | 950 | 950 | 950 | 950 | 4,000 | 730.77 |
| 1998-08-28 | 950 | 950 | 950 | 950 | 1,000 | 730.77 |
| 1998-08-27 | 950 | 950 | 950 | 950 | 2,000 | 730.77 |
| 1998-08-25 | 950 | 950 | 950 | 950 | 6,000 | 730.77 |
| 1998-08-21 | 951 | 951 | 951 | 951 | 1,000 | 731.54 |
| 1998-08-20 | 950 | 950 | 950 | 950 | 1,000 | 730.77 |
| 1998-08-19 | 950 | 950 | 950 | 950 | 7,000 | 730.77 |
| 1998-08-18 | 950 | 950 | 935 | 935 | 4,000 | 719.23 |
| 1998-08-17 | 950 | 950 | 950 | 950 | 8,000 | 730.77 |
| 1998-08-14 | 970 | 970 | 970 | 970 | 3,000 | 746.15 |
| 1998-08-12 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1998-08-11 | 989 | 989 | 989 | 989 | 1,000 | 760.77 |
| 1998-08-07 | 989 | 990 | 989 | 990 | 2,000 | 761.54 |
| 1998-08-05 | 989 | 990 | 989 | 990 | 3,000 | 761.54 |
| 1998-08-04 | 989 | 989 | 989 | 989 | 1,000 | 760.77 |
| 1998-08-03 | 989 | 989 | 989 | 989 | 1,000 | 760.77 |
| 1998-07-31 | 990 | 990 | 990 | 990 | 1,000 | 761.54 |
| 1998-07-30 | 994 | 994 | 994 | 994 | 1,000 | 764.62 |
| 1998-07-28 | 990 | 995 | 990 | 995 | 4,000 | 765.39 |
| 1998-07-27 | 990 | 990 | 990 | 990 | 1,000 | 761.54 |
| 1998-07-23 | 952 | 952 | 952 | 952 | 1,000 | 732.31 |
| 1998-07-22 | 951 | 951 | 951 | 951 | 1,000 | 731.54 |
| 1998-07-21 | 975 | 975 | 950 | 950 | 6,000 | 730.77 |
| 1998-07-16 | 950 | 950 | 950 | 950 | 3,000 | 730.77 |
| 1998-07-15 | 950 | 950 | 950 | 950 | 2,000 | 730.77 |
| 1998-07-14 | 950 | 950 | 950 | 950 | 2,000 | 730.77 |
| 1998-07-13 | 950 | 950 | 950 | 950 | 1,000 | 730.77 |
| 1998-07-10 | 950 | 950 | 950 | 950 | 3,000 | 730.77 |
| 1998-07-09 | 950 | 950 | 950 | 950 | 3,000 | 730.77 |
| 1998-07-07 | 941 | 950 | 941 | 950 | 3,000 | 730.77 |
| 1998-07-06 | 940 | 940 | 940 | 940 | 5,000 | 723.08 |
| 1998-07-03 | 966 | 966 | 940 | 940 | 7,000 | 723.08 |
| 1998-06-26 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1998-06-25 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1998-06-24 | 985 | 985 | 980 | 980 | 5,000 | 753.85 |
| 1998-06-23 | 989 | 989 | 985 | 985 | 3,000 | 757.69 |
| 1998-06-22 | 989 | 989 | 989 | 989 | 5,000 | 760.77 |
| 1998-06-19 | 989 | 989 | 989 | 989 | 9,000 | 760.77 |
| 1998-06-17 | 985 | 985 | 985 | 985 | 2,000 | 757.69 |
| 1998-06-16 | 985 | 985 | 985 | 985 | 5,000 | 757.69 |
| 1998-06-15 | 985 | 985 | 985 | 985 | 5,000 | 757.69 |
| 1998-06-10 | 961 | 961 | 961 | 961 | 2,000 | 739.23 |
| 1998-06-09 | 961 | 961 | 961 | 961 | 2,000 | 739.23 |
| 1998-06-05 | 960 | 960 | 960 | 960 | 1,000 | 738.46 |
| 1998-06-03 | 957 | 957 | 957 | 957 | 1,000 | 736.15 |
| 1998-06-01 | 956 | 956 | 956 | 956 | 2,000 | 735.39 |
| 1998-05-28 | 956 | 956 | 956 | 956 | 2,000 | 735.39 |
| 1998-05-27 | 956 | 956 | 956 | 956 | 5,000 | 735.39 |
| 1998-05-25 | 955 | 956 | 955 | 956 | 3,000 | 735.39 |
| 1998-05-21 | 942 | 942 | 942 | 942 | 1,000 | 724.62 |
| 1998-05-19 | 941 | 941 | 941 | 941 | 3,000 | 723.85 |
| 1998-05-18 | 941 | 941 | 941 | 941 | 1,000 | 723.85 |
| 1998-05-15 | 940 | 940 | 940 | 940 | 2,000 | 723.08 |
| 1998-05-14 | 940 | 940 | 940 | 940 | 1,000 | 723.08 |
| 1998-05-13 | 940 | 940 | 940 | 940 | 3,000 | 723.08 |
| 1998-05-12 | 940 | 940 | 940 | 940 | 2,000 | 723.08 |
| 1998-05-11 | 940 | 940 | 940 | 940 | 2,000 | 723.08 |
| 1998-05-08 | 938 | 940 | 935 | 935 | 3,000 | 719.23 |
| 1998-04-30 | 925 | 925 | 925 | 925 | 1,000 | 711.54 |
| 1998-04-28 | 920 | 925 | 920 | 925 | 3,000 | 711.54 |
| 1998-04-24 | 913 | 913 | 913 | 913 | 1,000 | 702.31 |
| 1998-04-23 | 911 | 911 | 911 | 911 | 3,000 | 700.77 |
| 1998-04-20 | 905 | 905 | 905 | 905 | 3,000 | 696.15 |
| 1998-04-16 | 905 | 905 | 905 | 905 | 1,000 | 696.15 |
| 1998-04-15 | 900 | 900 | 900 | 900 | 3,000 | 692.31 |
| 1998-04-13 | 900 | 900 | 900 | 900 | 3,000 | 692.31 |
| 1998-04-08 | 901 | 901 | 901 | 901 | 1,000 | 693.08 |
| 1998-04-06 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1998-03-27 | 921 | 921 | 920 | 920 | 2,000 | 707.69 |
| 1998-03-26 | 921 | 921 | 921 | 921 | 1,000 | 708.46 |
| 1998-03-25 | 921 | 921 | 921 | 921 | 2,000 | 708.46 |
| 1998-03-24 | 920 | 920 | 920 | 920 | 8,000 | 707.69 |
| 1998-03-23 | 920 | 920 | 920 | 920 | 1,000 | 707.69 |
| 1998-03-19 | 920 | 920 | 920 | 920 | 2,000 | 707.69 |
| 1998-03-18 | 920 | 920 | 920 | 920 | 2,000 | 707.69 |
| 1998-03-16 | 902 | 905 | 902 | 905 | 7,000 | 696.15 |
| 1998-03-12 | 900 | 900 | 900 | 900 | 4,000 | 692.31 |
| 1998-03-06 | 900 | 900 | 900 | 900 | 4,000 | 692.31 |
| 1998-03-04 | 905 | 905 | 900 | 900 | 5,000 | 692.31 |
| 1998-03-02 | 915 | 915 | 905 | 905 | 2,000 | 696.15 |
| 1998-02-27 | 905 | 905 | 905 | 905 | 3,000 | 696.15 |
| 1998-02-23 | 910 | 910 | 910 | 910 | 2,000 | 700 |
| 1998-02-19 | 916 | 916 | 915 | 915 | 4,000 | 703.85 |
| 1998-02-16 | 915 | 915 | 915 | 915 | 14,000 | 703.85 |
| 1998-02-13 | 910 | 915 | 910 | 915 | 3,000 | 703.85 |
| 1998-02-06 | 905 | 905 | 905 | 905 | 1,000 | 696.15 |
| 1998-02-04 | 905 | 910 | 905 | 910 | 2,000 | 700 |
| 1998-02-02 | 905 | 905 | 905 | 905 | 1,000 | 696.15 |
| 1998-01-30 | 905 | 905 | 905 | 905 | 1,000 | 696.15 |
| 1998-01-29 | 919 | 919 | 919 | 919 | 3,000 | 706.92 |
| 1998-01-27 | 900 | 905 | 900 | 905 | 3,000 | 696.15 |
| 1998-01-26 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1998-01-23 | 905 | 905 | 865 | 865 | 2,000 | 665.39 |
| 1998-01-22 | 918 | 918 | 918 | 918 | 1,000 | 706.15 |
| 1998-01-19 | 919 | 919 | 919 | 919 | 4,000 | 706.92 |
| 1998-01-16 | 919 | 919 | 919 | 919 | 7,000 | 706.92 |
| 1998-01-08 | 937 | 937 | 937 | 937 | 5,000 | 720.77 |
| 1998-01-07 | 937 | 937 | 937 | 937 | 3,000 | 720.77 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
