2294 (株)柿安本店 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-281,2201,2201,2201,2202,000938.46
2000-12-271,2101,2201,2101,2208,000938.46
2000-12-261,2001,2201,2001,2204,000938.46
2000-12-251,2201,2301,2001,2209,000938.46
2000-12-221,2001,2201,2001,22018,000938.46
2000-12-211,2001,2001,2001,2002,000923.08
2000-12-201,2001,2001,2001,20016,000923.08
2000-12-191,2001,2001,2001,20014,000923.08
2000-12-181,1801,2101,1801,2107,000930.77
2000-12-141,1501,1501,1501,1504,000884.62
2000-12-131,1501,1501,1501,1506,000884.62
2000-12-121,1001,1501,1001,1505,000884.62
2000-12-081,1201,1301,1001,1307,000869.23
2000-12-061,0901,0901,0901,0901,000838.46
2000-12-051,0901,0901,0901,0901,000838.46
2000-12-041,0601,1201,0601,1203,000861.54
2000-11-301,0601,0601,0601,0602,000815.39
2000-11-281,0801,0801,0701,0702,000823.08
2000-11-271,0701,0701,0701,0701,000823.08
2000-11-241,1001,1001,1001,1001,000846.15
2000-11-211,0701,0701,0701,0701,000823.08
2000-11-161,0601,0601,0601,0603,000815.39
2000-11-151,0601,0601,0601,0602,000815.39
2000-11-011,1001,1001,1001,1004,000846.15
2000-10-311,1001,1001,1001,1002,000846.15
2000-10-271,0701,0701,0701,0701,000823.08
2000-10-261,1001,1001,1001,1001,000846.15
2000-10-251,0601,0601,0601,0601,000815.39
2000-10-201,0501,0501,0501,0502,000807.69
2000-10-191,0301,0301,0301,0301,000792.31
2000-10-181,0801,0801,0801,0802,000830.77
2000-10-161,0901,0901,0901,0901,000838.46
2000-10-121,1001,1001,0901,0902,000838.46
2000-10-051,1001,1001,1001,1002,000846.15
2000-10-031,0901,1101,0901,1103,000853.85
2000-09-291,1001,1001,1001,1001,000846.15
2000-09-261,0801,0801,0801,0802,000830.77
2000-09-251,2001,2001,2001,20019,000923.08
2000-09-221,2001,2001,1801,1804,000907.69
2000-09-211,1901,2001,1901,2008,000923.08
2000-09-201,1501,1801,1501,15015,000884.62
2000-09-191,1501,1501,1401,1403,000876.92
2000-09-181,1501,1501,1501,1502,000884.62
2000-09-141,1501,1501,1401,1402,000876.92
2000-09-131,1401,1501,1201,1204,000861.54
2000-09-121,1401,1401,1401,1402,000876.92
2000-09-081,1401,1401,1401,1401,000876.92
2000-09-051,1501,1501,1401,1405,000876.92
2000-09-041,1501,1501,1401,1402,000876.92
2000-09-011,1401,1401,1301,1404,000876.92
2000-08-301,1201,1201,1201,1201,000861.54
2000-08-281,1101,1101,1101,1101,000853.85
2000-08-251,1201,1201,1001,1004,000846.15
2000-08-241,1401,1401,1201,1202,000861.54
2000-08-231,1401,1401,1201,1202,000861.54
2000-08-221,1401,1501,1401,1504,000884.62
2000-08-211,1401,1401,1401,1401,000876.92
2000-08-181,1401,1401,1401,1401,000876.92
2000-08-171,1401,1401,1401,1401,000876.92
2000-08-161,1401,1501,1401,1502,000884.62
2000-08-151,1401,1401,1401,1402,000876.92
2000-08-141,1301,1301,1201,1202,000861.54
2000-08-091,1401,1401,1401,1401,000876.92
2000-08-081,1501,1501,1501,1501,000884.62
2000-08-031,1501,1501,1501,1505,000884.62
2000-08-021,1501,1501,1501,1501,000884.62
2000-07-311,1001,1001,1001,1003,000846.15
2000-07-281,1001,1001,1001,1001,000846.15
2000-07-271,1001,1001,1001,1002,000846.15
2000-07-251,1001,1001,1001,1003,000846.15
2000-07-211,1101,1101,1101,1101,000853.85
2000-07-191,1501,1501,1501,1501,000884.62
2000-07-181,1601,1601,1601,1601,000892.31
2000-07-171,1101,1101,1101,1101,000853.85
2000-07-141,1501,1501,1001,1008,000846.15
2000-07-121,2301,2301,2301,2303,000946.15
2000-07-111,1401,1501,1401,1503,000884.62
2000-07-101,1001,1301,1001,1306,000869.23
2000-07-071,1001,1001,1001,1003,000846.15
2000-07-061,0801,0801,0801,0802,000830.77
2000-07-031,0501,0501,0501,0501,000807.69
2000-06-291,0401,0401,0401,0401,000800
2000-06-281,0601,0601,0501,0502,000807.69
2000-06-261,0501,0501,0501,0502,000807.69
2000-06-231,0501,0501,0501,0502,000807.69
2000-06-221,0201,0501,0201,0504,000807.69
2000-06-211,0301,0301,0301,0301,000792.31
2000-06-201,0301,0301,0101,0103,000776.92
2000-06-161,0101,0101,0101,0102,000776.92
2000-06-151,0101,0101,0101,0102,000776.92
2000-06-121,0101,0101,0101,0102,000776.92
2000-06-071,0001,0001,0001,0001,000769.23
2000-06-051,0001,0001,0001,0002,000769.23
2000-06-011,0001,0001,0001,0002,000769.23
2000-05-301,0001,0001,0001,0001,000769.23
2000-05-291,0001,0001,0001,0002,000769.23
2000-05-269991,0109991,0104,000776.92
2000-05-259991,0009991,0002,000769.23
2000-05-241,0001,0001,0001,0001,000769.23
2000-05-231,0001,0001,0001,0002,000769.23
2000-05-221,0001,0001,0001,0002,000769.23
2000-05-191,0001,0001,0001,0004,000769.23
2000-05-181,0101,0101,0101,0103,000776.92
2000-05-171,0001,0001,0001,0003,000769.23
2000-05-151,0001,0001,0001,0003,000769.23
2000-05-111,0001,0001,0001,0001,000769.23
2000-05-101,0001,0101,0001,0102,000776.92
2000-05-091,0001,0001,0001,0002,000769.23
2000-05-081,0001,0001,0001,0001,000769.23
2000-05-019989989989981,000767.69
2000-04-199909909909901,000761.54
2000-04-189951,0009951,0002,000769.23
2000-04-179959959959952,000765.39
2000-04-139809909809902,000761.54
2000-04-129809809809801,000753.85
2000-04-1199099098098011,000753.85
2000-04-109909909909909,000761.54
2000-04-079909909909901,000761.54
2000-04-061,0001,0001,0001,0001,000769.23
2000-04-051,0001,0001,0001,0004,000769.23
2000-04-049979979979971,000766.92
2000-03-291,0001,0001,0001,0001,000769.23
2000-03-271,0001,0001,0001,0003,000769.23
2000-03-241,0001,0001,0001,0001,000769.23
2000-03-231,0101,0101,0101,0101,000776.92
2000-03-221,0001,0001,0001,0003,000769.23
2000-03-211,0001,0001,0001,0001,000769.23
2000-03-179999999999991,000768.46
2000-03-161,0001,0001,0001,0004,000769.23
2000-03-151,0001,0001,0001,0002,000769.23
2000-03-141,0001,0009909902,000761.54
2000-03-131,0001,0001,0001,0002,000769.23
2000-03-109921,0009921,0002,000769.23
2000-03-079901,0009901,0003,000769.23
2000-03-069909909909901,000761.54
2000-03-039991,0009899895,000760.77
2000-03-011,0001,0009809805,000753.85
2000-02-291,0001,0001,0001,0001,000769.23
2000-02-289859859859851,000757.69
2000-02-251,0001,0009909903,000761.54
2000-02-249929929929921,000763.08
2000-02-181,0001,0001,0001,0001,000769.23
2000-02-171,0001,0001,0001,0001,000769.23
2000-02-161,0001,0001,0001,0002,000769.23
2000-02-151,0001,0001,0001,0001,000769.23
2000-02-141,0001,0009959952,000765.39
2000-02-101,0001,0001,0001,0001,000769.23
2000-02-089919919919911,000762.31
2000-02-071,0201,0209909902,000761.54
2000-02-041,0201,0201,0001,0004,000769.23
2000-02-031,0201,0201,0201,0201,000784.62
2000-01-311,0201,0201,0201,0203,000784.62
2000-01-261,0101,0201,0101,0202,000784.62
2000-01-251,0101,0101,0101,0102,000776.92
2000-01-241,0101,0101,0101,0101,000776.92
2000-01-201,0101,0101,0101,0104,000776.92
2000-01-181,0001,0001,0001,0001,000769.23
2000-01-119801,0209801,0202,000784.62
2000-01-071,0001,0009809803,000753.85
2000-01-061,0201,0201,0201,0201,000784.62
2000-01-051,0201,0201,0201,0202,000784.62
2000-01-041,0101,0101,0101,0101,000776.92

分割・併合履歴 : [2003-09-25]1株→1.3株