2294 (株)柿安本店 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 999 | 999 | 999 | 999 | 1,000 | 768.46 |
| 1999-12-24 | 980 | 980 | 960 | 960 | 4,000 | 738.46 |
| 1999-12-22 | 979 | 979 | 979 | 979 | 1,000 | 753.08 |
| 1999-12-20 | 999 | 999 | 950 | 950 | 4,000 | 730.77 |
| 1999-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1999-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 1999-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1999-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1999-12-08 | 995 | 995 | 995 | 995 | 1,000 | 765.39 |
| 1999-12-06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 784.62 |
| 1999-12-03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 784.62 |
| 1999-12-02 | 1,000 | 1,000 | 995 | 995 | 2,000 | 765.39 |
| 1999-11-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 784.62 |
| 1999-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 1999-11-25 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 769.23 |
| 1999-11-19 | 980 | 990 | 980 | 990 | 3,000 | 761.54 |
| 1999-11-18 | 950 | 980 | 950 | 980 | 2,000 | 753.85 |
| 1999-11-17 | 950 | 950 | 950 | 950 | 2,000 | 730.77 |
| 1999-11-16 | 951 | 951 | 950 | 950 | 3,000 | 730.77 |
| 1999-11-15 | 979 | 979 | 940 | 950 | 4,000 | 730.77 |
| 1999-11-12 | 980 | 980 | 980 | 980 | 2,000 | 753.85 |
| 1999-11-11 | 980 | 980 | 980 | 980 | 2,000 | 753.85 |
| 1999-11-10 | 1,000 | 1,000 | 990 | 990 | 2,000 | 761.54 |
| 1999-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1999-11-08 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 769.23 |
| 1999-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1999-11-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
| 1999-11-02 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 776.92 |
| 1999-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1999-10-28 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 784.62 |
| 1999-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 784.62 |
| 1999-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1999-10-21 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 800 |
| 1999-10-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
| 1999-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
| 1999-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 807.69 |
| 1999-10-15 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 807.69 |
| 1999-10-14 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 823.08 |
| 1999-10-13 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 807.69 |
| 1999-10-12 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 769.23 |
| 1999-10-05 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1999-10-04 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 792.31 |
| 1999-10-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
| 1999-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
| 1999-09-29 | 1,060 | 1,060 | 1,000 | 1,000 | 6,000 | 769.23 |
| 1999-09-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
| 1999-09-27 | 1,160 | 1,160 | 1,070 | 1,070 | 2,000 | 823.08 |
| 1999-09-24 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 923.08 |
| 1999-09-22 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 923.08 |
| 1999-09-21 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 915.39 |
| 1999-09-20 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 923.08 |
| 1999-09-17 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 915.39 |
| 1999-09-16 | 1,110 | 1,200 | 1,110 | 1,200 | 3,000 | 923.08 |
| 1999-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 846.15 |
| 1999-09-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 830.77 |
| 1999-09-10 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 | 830.77 |
| 1999-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 830.77 |
| 1999-09-07 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 823.08 |
| 1999-09-06 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 830.77 |
| 1999-09-02 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 | 838.46 |
| 1999-09-01 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 823.08 |
| 1999-08-31 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 823.08 |
| 1999-08-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 823.08 |
| 1999-08-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 823.08 |
| 1999-08-26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 823.08 |
| 1999-08-25 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 830.77 |
| 1999-08-24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 823.08 |
| 1999-08-23 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 823.08 |
| 1999-08-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
| 1999-08-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 815.39 |
| 1999-08-18 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 815.39 |
| 1999-08-17 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 823.08 |
| 1999-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
| 1999-08-13 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 823.08 |
| 1999-08-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
| 1999-08-10 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 815.39 |
| 1999-08-09 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 815.39 |
| 1999-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 815.39 |
| 1999-08-05 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 815.39 |
| 1999-08-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
| 1999-08-03 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 | 807.69 |
| 1999-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
| 1999-07-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1999-07-28 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 823.08 |
| 1999-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1999-07-26 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1999-07-23 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 830.77 |
| 1999-07-22 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 | 838.46 |
| 1999-07-21 | 1,070 | 1,090 | 1,060 | 1,060 | 7,000 | 815.39 |
| 1999-07-19 | 1,060 | 1,080 | 1,050 | 1,060 | 56,000 | 815.39 |
| 1999-07-16 | 1,050 | 1,100 | 1,050 | 1,050 | 6,000 | 807.69 |
| 1999-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 807.69 |
| 1999-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 807.69 |
| 1999-07-13 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 807.69 |
| 1999-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1999-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1999-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 807.69 |
| 1999-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 807.69 |
| 1999-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 807.69 |
| 1999-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 807.69 |
| 1999-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1999-07-01 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 807.69 |
| 1999-06-30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 807.69 |
| 1999-06-29 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 807.69 |
| 1999-06-28 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 807.69 |
| 1999-06-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1999-06-24 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 784.62 |
| 1999-06-23 | 1,030 | 1,050 | 1,020 | 1,020 | 8,000 | 784.62 |
| 1999-06-22 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 776.92 |
| 1999-06-21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 776.92 |
| 1999-06-18 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 769.23 |
| 1999-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 1999-06-16 | 1,020 | 1,050 | 1,000 | 1,000 | 48,000 | 769.23 |
| 1999-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1999-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 1999-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1999-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1999-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1999-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
| 1999-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 1999-06-03 | 990 | 990 | 990 | 990 | 3,000 | 761.54 |
| 1999-06-02 | 990 | 990 | 990 | 990 | 1,000 | 761.54 |
| 1999-06-01 | 987 | 987 | 987 | 987 | 1,000 | 759.23 |
| 1999-05-28 | 970 | 970 | 970 | 970 | 3,000 | 746.15 |
| 1999-05-27 | 970 | 975 | 970 | 975 | 3,000 | 750 |
| 1999-05-25 | 980 | 980 | 978 | 978 | 2,000 | 752.31 |
| 1999-05-24 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1999-05-21 | 970 | 970 | 970 | 970 | 2,000 | 746.15 |
| 1999-05-20 | 970 | 970 | 970 | 970 | 3,000 | 746.15 |
| 1999-05-18 | 962 | 962 | 962 | 962 | 1,000 | 740 |
| 1999-05-17 | 961 | 961 | 961 | 961 | 1,000 | 739.23 |
| 1999-05-14 | 960 | 960 | 960 | 960 | 2,000 | 738.46 |
| 1999-05-13 | 960 | 970 | 960 | 970 | 2,000 | 746.15 |
| 1999-05-12 | 970 | 970 | 970 | 970 | 2,000 | 746.15 |
| 1999-05-10 | 960 | 960 | 960 | 960 | 1,000 | 738.46 |
| 1999-05-07 | 960 | 960 | 960 | 960 | 1,000 | 738.46 |
| 1999-05-06 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1999-04-30 | 980 | 980 | 980 | 980 | 2,000 | 753.85 |
| 1999-04-28 | 960 | 975 | 960 | 975 | 5,000 | 750 |
| 1999-04-23 | 970 | 970 | 965 | 970 | 4,000 | 746.15 |
| 1999-04-22 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1999-04-21 | 975 | 975 | 970 | 970 | 3,000 | 746.15 |
| 1999-04-20 | 980 | 980 | 980 | 980 | 2,000 | 753.85 |
| 1999-04-19 | 980 | 980 | 980 | 980 | 2,000 | 753.85 |
| 1999-04-16 | 980 | 980 | 980 | 980 | 2,000 | 753.85 |
| 1999-04-15 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1999-04-14 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1999-04-13 | 980 | 990 | 980 | 990 | 3,000 | 761.54 |
| 1999-04-12 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
| 1999-04-09 | 960 | 990 | 960 | 990 | 2,000 | 761.54 |
| 1999-04-08 | 980 | 981 | 980 | 980 | 11,000 | 753.85 |
| 1999-04-07 | 960 | 980 | 960 | 980 | 2,000 | 753.85 |
| 1999-04-06 | 960 | 960 | 960 | 960 | 2,000 | 738.46 |
| 1999-04-05 | 950 | 950 | 950 | 950 | 10,000 | 730.77 |
| 1999-04-02 | 940 | 950 | 940 | 950 | 3,000 | 730.77 |
| 1999-04-01 | 940 | 940 | 940 | 940 | 1,000 | 723.08 |
| 1999-03-30 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1999-03-29 | 950 | 950 | 930 | 930 | 2,000 | 715.39 |
| 1999-03-26 | 950 | 950 | 950 | 950 | 1,000 | 730.77 |
| 1999-03-25 | 950 | 950 | 950 | 950 | 2,000 | 730.77 |
| 1999-03-24 | 950 | 950 | 950 | 950 | 5,000 | 730.77 |
| 1999-03-23 | 945 | 950 | 940 | 950 | 7,000 | 730.77 |
| 1999-03-18 | 930 | 940 | 930 | 940 | 2,000 | 723.08 |
| 1999-03-17 | 930 | 930 | 930 | 930 | 2,000 | 715.39 |
| 1999-03-16 | 930 | 940 | 930 | 930 | 9,000 | 715.39 |
| 1999-03-15 | 940 | 940 | 930 | 930 | 2,000 | 715.39 |
| 1999-03-12 | 930 | 930 | 930 | 930 | 2,000 | 715.39 |
| 1999-03-11 | 930 | 930 | 930 | 930 | 4,000 | 715.39 |
| 1999-03-10 | 930 | 930 | 900 | 930 | 6,000 | 715.39 |
| 1999-03-09 | 925 | 925 | 925 | 925 | 1,000 | 711.54 |
| 1999-03-08 | 925 | 925 | 925 | 925 | 2,000 | 711.54 |
| 1999-03-05 | 925 | 930 | 925 | 930 | 4,000 | 715.39 |
| 1999-03-04 | 925 | 930 | 925 | 930 | 4,000 | 715.39 |
| 1999-03-03 | 925 | 925 | 925 | 925 | 1,000 | 711.54 |
| 1999-03-02 | 901 | 921 | 901 | 921 | 3,000 | 708.46 |
| 1999-03-01 | 901 | 901 | 901 | 901 | 1,000 | 693.08 |
| 1999-02-26 | 900 | 900 | 900 | 900 | 4,000 | 692.31 |
| 1999-02-25 | 920 | 920 | 900 | 900 | 2,000 | 692.31 |
| 1999-02-23 | 920 | 920 | 920 | 920 | 3,000 | 707.69 |
| 1999-02-22 | 929 | 929 | 929 | 929 | 1,000 | 714.62 |
| 1999-02-19 | 930 | 930 | 930 | 930 | 3,000 | 715.39 |
| 1999-02-18 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1999-02-17 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1999-02-16 | 930 | 930 | 930 | 930 | 3,000 | 715.39 |
| 1999-02-15 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1999-02-10 | 930 | 930 | 930 | 930 | 2,000 | 715.39 |
| 1999-02-05 | 927 | 927 | 927 | 927 | 1,000 | 713.08 |
| 1999-02-02 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1999-01-27 | 930 | 930 | 930 | 930 | 3,000 | 715.39 |
| 1999-01-26 | 945 | 945 | 945 | 945 | 1,000 | 726.92 |
| 1999-01-22 | 945 | 945 | 945 | 945 | 1,000 | 726.92 |
| 1999-01-21 | 948 | 948 | 948 | 948 | 1,000 | 729.23 |
| 1999-01-19 | 949 | 949 | 949 | 949 | 1,000 | 730 |
| 1999-01-18 | 940 | 940 | 930 | 930 | 3,000 | 715.39 |
| 1999-01-14 | 940 | 940 | 940 | 940 | 1,000 | 723.08 |
| 1999-01-12 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1999-01-08 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1999-01-06 | 942 | 942 | 942 | 942 | 1,000 | 724.62 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
