2294 (株)柿安本店 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,023.08 |
| 2002-12-27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,023.08 |
| 2002-12-25 | 1,280 | 1,300 | 1,280 | 1,280 | 6,000 | 984.62 |
| 2002-12-24 | 1,260 | 1,280 | 1,260 | 1,280 | 5,000 | 984.62 |
| 2002-12-20 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 946.15 |
| 2002-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2002-12-18 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 923.08 |
| 2002-12-17 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 961.54 |
| 2002-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,000 |
| 2002-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
| 2002-12-11 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,000 |
| 2002-12-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
| 2002-12-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 984.62 |
| 2002-12-06 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 984.62 |
| 2002-12-05 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 984.62 |
| 2002-12-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,000 |
| 2002-12-02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,000 |
| 2002-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 2002-11-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 946.15 |
| 2002-11-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 2002-11-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 2002-11-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 2002-11-20 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 923.08 |
| 2002-11-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 2002-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2002-11-15 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 923.08 |
| 2002-11-14 | 1,220 | 1,220 | 1,210 | 1,220 | 3,000 | 938.46 |
| 2002-11-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 2002-11-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 992.31 |
| 2002-11-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 992.31 |
| 2002-11-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 984.62 |
| 2002-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 984.62 |
| 2002-11-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 984.62 |
| 2002-10-30 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,000 |
| 2002-10-29 | 1,220 | 1,260 | 1,220 | 1,260 | 2,000 | 969.23 |
| 2002-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 907.69 |
| 2002-10-25 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 900 |
| 2002-10-24 | 1,180 | 1,190 | 1,150 | 1,150 | 5,000 | 884.62 |
| 2002-10-23 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 923.08 |
| 2002-10-22 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 953.85 |
| 2002-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 961.54 |
| 2002-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,015.38 |
| 2002-10-16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,046.15 |
| 2002-10-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,061.54 |
| 2002-10-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 969.23 |
| 2002-10-09 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 946.15 |
| 2002-10-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 2002-10-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 992.31 |
| 2002-10-04 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 | 1,038.46 |
| 2002-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 2002-10-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,100 |
| 2002-10-01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,100 |
| 2002-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 2002-09-26 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,084.62 |
| 2002-09-25 | 1,330 | 1,400 | 1,330 | 1,400 | 3,000 | 1,076.92 |
| 2002-09-24 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 1,146.15 |
| 2002-09-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,123.08 |
| 2002-09-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,115.38 |
| 2002-09-18 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 1,123.08 |
| 2002-09-17 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 1,138.46 |
| 2002-09-11 | 1,420 | 1,480 | 1,420 | 1,480 | 4,000 | 1,138.46 |
| 2002-09-09 | 1,480 | 1,480 | 1,440 | 1,440 | 4,000 | 1,107.69 |
| 2002-09-05 | 1,460 | 1,480 | 1,450 | 1,480 | 7,000 | 1,138.46 |
| 2002-09-04 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 1,138.46 |
| 2002-09-03 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 1,130.77 |
| 2002-08-30 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 | 1,146.15 |
| 2002-08-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,130.77 |
| 2002-08-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,138.46 |
| 2002-08-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,138.46 |
| 2002-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
| 2002-08-22 | 1,430 | 1,450 | 1,410 | 1,450 | 5,000 | 1,115.38 |
| 2002-08-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,084.62 |
| 2002-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,076.92 |
| 2002-08-13 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,130.77 |
| 2002-08-12 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,130.77 |
| 2002-08-09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,115.38 |
| 2002-08-08 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,115.38 |
| 2002-08-07 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 | 1,115.38 |
| 2002-08-06 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 1,138.46 |
| 2002-08-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,146.15 |
| 2002-08-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,138.46 |
| 2002-08-01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,138.46 |
| 2002-07-31 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,115.38 |
| 2002-07-30 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 | 1,084.62 |
| 2002-07-29 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 1,084.62 |
| 2002-07-26 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 1,115.38 |
| 2002-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 2002-07-23 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,076.92 |
| 2002-07-22 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 1,076.92 |
| 2002-07-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,115.38 |
| 2002-07-18 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,107.69 |
| 2002-07-17 | 1,490 | 1,490 | 1,430 | 1,430 | 3,000 | 1,100 |
| 2002-07-15 | 1,510 | 1,510 | 1,430 | 1,430 | 2,000 | 1,100 |
| 2002-07-12 | 1,500 | 1,530 | 1,500 | 1,530 | 4,000 | 1,176.92 |
| 2002-07-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,138.46 |
| 2002-07-09 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,115.38 |
| 2002-07-08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,115.38 |
| 2002-07-05 | 1,430 | 1,430 | 1,420 | 1,430 | 5,000 | 1,100 |
| 2002-07-04 | 1,420 | 1,450 | 1,400 | 1,430 | 8,000 | 1,100 |
| 2002-07-03 | 1,400 | 1,450 | 1,400 | 1,400 | 8,000 | 1,076.92 |
| 2002-07-02 | 1,390 | 1,400 | 1,380 | 1,400 | 9,000 | 1,076.92 |
| 2002-07-01 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,069.23 |
| 2002-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 2002-06-27 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 1,076.92 |
| 2002-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
| 2002-06-25 | 1,400 | 1,400 | 1,370 | 1,400 | 20,000 | 1,076.92 |
| 2002-06-21 | 1,240 | 1,270 | 1,240 | 1,260 | 6,000 | 969.23 |
| 2002-06-20 | 1,220 | 1,240 | 1,220 | 1,240 | 10,000 | 953.85 |
| 2002-06-19 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 930.77 |
| 2002-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
| 2002-06-17 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 915.39 |
| 2002-06-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 892.31 |
| 2002-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 892.31 |
| 2002-06-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 892.31 |
| 2002-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
| 2002-06-07 | 1,130 | 1,130 | 1,110 | 1,120 | 4,000 | 861.54 |
| 2002-06-06 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 869.23 |
| 2002-06-05 | 1,140 | 1,170 | 1,140 | 1,150 | 4,000 | 884.62 |
| 2002-06-04 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 869.23 |
| 2002-06-03 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 853.85 |
| 2002-05-31 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 853.85 |
| 2002-05-30 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 | 846.15 |
| 2002-05-29 | 1,140 | 1,140 | 1,110 | 1,110 | 7,000 | 853.85 |
| 2002-05-28 | 1,120 | 1,140 | 1,100 | 1,140 | 7,000 | 876.92 |
| 2002-05-27 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 869.23 |
| 2002-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
| 2002-05-22 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 | 876.92 |
| 2002-05-21 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 846.15 |
| 2002-05-20 | 1,150 | 1,150 | 1,100 | 1,130 | 7,000 | 869.23 |
| 2002-05-17 | 1,100 | 1,120 | 1,080 | 1,120 | 8,000 | 861.54 |
| 2002-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 846.15 |
| 2002-05-15 | 1,080 | 1,090 | 1,060 | 1,090 | 8,000 | 838.46 |
| 2002-05-14 | 1,100 | 1,110 | 1,090 | 1,090 | 10,000 | 838.46 |
| 2002-05-10 | 1,150 | 1,150 | 1,090 | 1,100 | 27,000 | 846.15 |
| 2002-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 900 |
| 2002-05-08 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 923.08 |
| 2002-05-02 | 1,110 | 1,150 | 1,110 | 1,150 | 2,000 | 884.62 |
| 2002-05-01 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 869.23 |
| 2002-04-30 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 869.23 |
| 2002-04-26 | 1,180 | 1,180 | 1,130 | 1,130 | 7,000 | 869.23 |
| 2002-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 907.69 |
| 2002-04-24 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 907.69 |
| 2002-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2002-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2002-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 923.08 |
| 2002-04-17 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 915.39 |
| 2002-04-16 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 915.39 |
| 2002-04-12 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 | 884.62 |
| 2002-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2002-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2002-04-09 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 | 900 |
| 2002-04-08 | 1,220 | 1,220 | 1,180 | 1,180 | 3,000 | 907.69 |
| 2002-04-05 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 923.08 |
| 2002-04-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 900 |
| 2002-04-03 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 900 |
| 2002-04-02 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 907.69 |
| 2002-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2002-03-29 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 907.69 |
| 2002-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
| 2002-03-27 | 1,200 | 1,200 | 1,180 | 1,200 | 3,000 | 923.08 |
| 2002-03-26 | 1,170 | 1,200 | 1,170 | 1,190 | 6,000 | 915.39 |
| 2002-03-25 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 900 |
| 2002-03-22 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 884.62 |
| 2002-03-20 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 853.85 |
| 2002-03-19 | 1,100 | 1,100 | 1,030 | 1,030 | 21,000 | 792.31 |
| 2002-03-18 | 1,080 | 1,100 | 1,080 | 1,090 | 11,000 | 838.46 |
| 2002-03-15 | 1,100 | 1,100 | 1,070 | 1,080 | 10,000 | 830.77 |
| 2002-03-14 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 | 861.54 |
| 2002-03-13 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 869.23 |
| 2002-03-12 | 1,110 | 1,110 | 1,100 | 1,110 | 4,000 | 853.85 |
| 2002-03-11 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 | 853.85 |
| 2002-03-08 | 1,170 | 1,170 | 1,050 | 1,060 | 17,000 | 815.39 |
| 2002-03-07 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 900 |
| 2002-03-06 | 1,060 | 1,140 | 1,060 | 1,140 | 4,000 | 876.92 |
| 2002-03-05 | 1,000 | 1,080 | 1,000 | 1,080 | 12,000 | 830.77 |
| 2002-03-04 | 985 | 1,030 | 985 | 1,000 | 11,000 | 769.23 |
| 2002-03-01 | 1,000 | 1,000 | 985 | 985 | 14,000 | 757.69 |
| 2002-02-28 | 1,020 | 1,020 | 1,000 | 1,000 | 26,000 | 769.23 |
| 2002-02-27 | 1,020 | 1,040 | 1,020 | 1,020 | 13,000 | 784.62 |
| 2002-02-26 | 1,020 | 1,030 | 1,010 | 1,020 | 57,000 | 784.62 |
| 2002-02-25 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 792.31 |
| 2002-02-22 | 1,050 | 1,060 | 1,040 | 1,060 | 9,000 | 815.39 |
| 2002-02-21 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 830.77 |
| 2002-02-20 | 1,150 | 1,150 | 1,060 | 1,060 | 6,000 | 815.39 |
| 2002-02-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
| 2002-02-18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 892.31 |
| 2002-02-15 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 892.31 |
| 2002-02-14 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 907.69 |
| 2002-02-13 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 915.39 |
| 2002-02-12 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 938.46 |
| 2002-02-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 923.08 |
| 2002-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 923.08 |
| 2002-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
| 2002-02-05 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 923.08 |
| 2002-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 923.08 |
| 2002-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 923.08 |
| 2002-01-31 | 1,230 | 1,230 | 1,200 | 1,220 | 13,000 | 938.46 |
| 2002-01-30 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 938.46 |
| 2002-01-24 | 1,210 | 1,300 | 1,210 | 1,300 | 3,000 | 1,000 |
| 2002-01-23 | 1,250 | 1,290 | 1,200 | 1,290 | 5,000 | 992.31 |
| 2002-01-22 | 1,210 | 1,300 | 1,200 | 1,300 | 13,000 | 1,000 |
| 2002-01-21 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 923.08 |
| 2002-01-18 | 1,210 | 1,240 | 1,200 | 1,240 | 9,000 | 953.85 |
| 2002-01-17 | 1,200 | 1,220 | 1,200 | 1,200 | 34,000 | 923.08 |
| 2002-01-16 | 1,470 | 1,470 | 1,370 | 1,400 | 24,000 | 1,076.92 |
| 2002-01-15 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,123.08 |
| 2002-01-11 | 1,460 | 1,460 | 1,450 | 1,460 | 6,000 | 1,123.08 |
| 2002-01-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,123.08 |
| 2002-01-09 | 1,460 | 1,470 | 1,460 | 1,460 | 5,000 | 1,123.08 |
| 2002-01-08 | 1,440 | 1,460 | 1,440 | 1,460 | 5,000 | 1,123.08 |
| 2002-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
