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 |
---|---|---|---|---|---|---|
2000-12-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 938.46 |
2000-12-27 | 1,210 | 1,220 | 1,210 | 1,220 | 8,000 | 938.46 |
2000-12-26 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 938.46 |
2000-12-25 | 1,220 | 1,230 | 1,200 | 1,220 | 9,000 | 938.46 |
2000-12-22 | 1,200 | 1,220 | 1,200 | 1,220 | 18,000 | 938.46 |
2000-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
2000-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 923.08 |
2000-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 923.08 |
2000-12-18 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 | 930.77 |
2000-12-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 884.62 |
2000-12-13 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 884.62 |
2000-12-12 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 884.62 |
2000-12-08 | 1,120 | 1,130 | 1,100 | 1,130 | 7,000 | 869.23 |
2000-12-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
2000-12-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
2000-12-04 | 1,060 | 1,120 | 1,060 | 1,120 | 3,000 | 861.54 |
2000-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 815.39 |
2000-11-28 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 823.08 |
2000-11-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
2000-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 846.15 |
2000-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
2000-11-16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 815.39 |
2000-11-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 815.39 |
2000-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 846.15 |
2000-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 846.15 |
2000-10-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
2000-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 846.15 |
2000-10-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
2000-10-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
2000-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 792.31 |
2000-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 830.77 |
2000-10-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
2000-10-12 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 838.46 |
2000-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 846.15 |
2000-10-03 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 853.85 |
2000-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 846.15 |
2000-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 830.77 |
2000-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 923.08 |
2000-09-22 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 907.69 |
2000-09-21 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 923.08 |
2000-09-20 | 1,150 | 1,180 | 1,150 | 1,150 | 15,000 | 884.62 |
2000-09-19 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 876.92 |
2000-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 884.62 |
2000-09-14 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 876.92 |
2000-09-13 | 1,140 | 1,150 | 1,120 | 1,120 | 4,000 | 861.54 |
2000-09-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 876.92 |
2000-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
2000-09-05 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 876.92 |
2000-09-04 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 876.92 |
2000-09-01 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 | 876.92 |
2000-08-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 861.54 |
2000-08-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 853.85 |
2000-08-25 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 846.15 |
2000-08-24 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 861.54 |
2000-08-23 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 861.54 |
2000-08-22 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 884.62 |
2000-08-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
2000-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
2000-08-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
2000-08-16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 884.62 |
2000-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 876.92 |
2000-08-14 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 861.54 |
2000-08-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
2000-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
2000-08-03 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 884.62 |
2000-08-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
2000-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 846.15 |
2000-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 846.15 |
2000-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 846.15 |
2000-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 846.15 |
2000-07-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 853.85 |
2000-07-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
2000-07-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 892.31 |
2000-07-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 853.85 |
2000-07-14 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 | 846.15 |
2000-07-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 946.15 |
2000-07-11 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 884.62 |
2000-07-10 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 869.23 |
2000-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 846.15 |
2000-07-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 830.77 |
2000-07-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
2000-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 800 |
2000-06-28 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 807.69 |
2000-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
2000-06-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
2000-06-22 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 807.69 |
2000-06-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 792.31 |
2000-06-20 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 776.92 |
2000-06-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
2000-06-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
2000-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
2000-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-05-26 | 999 | 1,010 | 999 | 1,010 | 4,000 | 776.92 |
2000-05-25 | 999 | 1,000 | 999 | 1,000 | 2,000 | 769.23 |
2000-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 769.23 |
2000-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 776.92 |
2000-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
2000-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
2000-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-05-10 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 776.92 |
2000-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-05-01 | 998 | 998 | 998 | 998 | 1,000 | 767.69 |
2000-04-19 | 990 | 990 | 990 | 990 | 1,000 | 761.54 |
2000-04-18 | 995 | 1,000 | 995 | 1,000 | 2,000 | 769.23 |
2000-04-17 | 995 | 995 | 995 | 995 | 2,000 | 765.39 |
2000-04-13 | 980 | 990 | 980 | 990 | 2,000 | 761.54 |
2000-04-12 | 980 | 980 | 980 | 980 | 1,000 | 753.85 |
2000-04-11 | 990 | 990 | 980 | 980 | 11,000 | 753.85 |
2000-04-10 | 990 | 990 | 990 | 990 | 9,000 | 761.54 |
2000-04-07 | 990 | 990 | 990 | 990 | 1,000 | 761.54 |
2000-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 769.23 |
2000-04-04 | 997 | 997 | 997 | 997 | 1,000 | 766.92 |
2000-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
2000-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-03-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
2000-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
2000-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-03-17 | 999 | 999 | 999 | 999 | 1,000 | 768.46 |
2000-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 769.23 |
2000-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-03-14 | 1,000 | 1,000 | 990 | 990 | 2,000 | 761.54 |
2000-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-03-10 | 992 | 1,000 | 992 | 1,000 | 2,000 | 769.23 |
2000-03-07 | 990 | 1,000 | 990 | 1,000 | 3,000 | 769.23 |
2000-03-06 | 990 | 990 | 990 | 990 | 1,000 | 761.54 |
2000-03-03 | 999 | 1,000 | 989 | 989 | 5,000 | 760.77 |
2000-03-01 | 1,000 | 1,000 | 980 | 980 | 5,000 | 753.85 |
2000-02-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-02-28 | 985 | 985 | 985 | 985 | 1,000 | 757.69 |
2000-02-25 | 1,000 | 1,000 | 990 | 990 | 3,000 | 761.54 |
2000-02-24 | 992 | 992 | 992 | 992 | 1,000 | 763.08 |
2000-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
2000-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-02-14 | 1,000 | 1,000 | 995 | 995 | 2,000 | 765.39 |
2000-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-02-08 | 991 | 991 | 991 | 991 | 1,000 | 762.31 |
2000-02-07 | 1,020 | 1,020 | 990 | 990 | 2,000 | 761.54 |
2000-02-04 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 769.23 |
2000-02-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
2000-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 784.62 |
2000-01-26 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 784.62 |
2000-01-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
2000-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
2000-01-20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 776.92 |
2000-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
2000-01-11 | 980 | 1,020 | 980 | 1,020 | 2,000 | 784.62 |
2000-01-07 | 1,000 | 1,000 | 980 | 980 | 3,000 | 753.85 |
2000-01-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
2000-01-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 784.62 |
2000-01-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
分割・併合履歴 : [2003-09-25]1株→1.3株