2294 (株)柿安本店 の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 1,290 | 1,330 | 1,290 | 1,330 | 800 | 1,330 |
2003-12-29 | 1,310 | 1,320 | 1,290 | 1,300 | 7,500 | 1,300 |
2003-12-26 | 1,350 | 1,350 | 1,300 | 1,300 | 3,500 | 1,300 |
2003-12-25 | 1,300 | 1,350 | 1,300 | 1,350 | 5,800 | 1,350 |
2003-12-24 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
2003-12-22 | 1,330 | 1,330 | 1,300 | 1,300 | 1,600 | 1,300 |
2003-12-19 | 1,300 | 1,330 | 1,290 | 1,330 | 3,600 | 1,330 |
2003-12-18 | 1,330 | 1,340 | 1,290 | 1,330 | 2,900 | 1,330 |
2003-12-17 | 1,300 | 1,310 | 1,290 | 1,290 | 9,900 | 1,290 |
2003-12-16 | 1,310 | 1,340 | 1,310 | 1,310 | 7,200 | 1,310 |
2003-12-15 | 1,340 | 1,340 | 1,310 | 1,310 | 5,100 | 1,310 |
2003-12-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 | 1,350 |
2003-12-11 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 1,350 |
2003-12-10 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
2003-12-09 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 | 1,310 |
2003-12-08 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 1,350 |
2003-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
2003-12-04 | 1,390 | 1,390 | 1,340 | 1,340 | 2,200 | 1,340 |
2003-12-03 | 1,340 | 1,390 | 1,340 | 1,390 | 3,400 | 1,390 |
2003-12-02 | 1,350 | 1,390 | 1,350 | 1,350 | 3,100 | 1,350 |
2003-12-01 | 1,330 | 1,330 | 1,300 | 1,300 | 3,900 | 1,300 |
2003-11-28 | 1,320 | 1,330 | 1,300 | 1,330 | 1,200 | 1,330 |
2003-11-27 | 1,300 | 1,320 | 1,300 | 1,320 | 900 | 1,320 |
2003-11-26 | 1,340 | 1,340 | 1,290 | 1,300 | 4,100 | 1,300 |
2003-11-25 | 1,280 | 1,340 | 1,280 | 1,340 | 4,200 | 1,340 |
2003-11-21 | 1,280 | 1,300 | 1,260 | 1,270 | 5,100 | 1,270 |
2003-11-20 | 1,310 | 1,310 | 1,290 | 1,300 | 12,900 | 1,300 |
2003-11-19 | 1,340 | 1,340 | 1,300 | 1,320 | 2,800 | 1,320 |
2003-11-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
2003-11-17 | 1,360 | 1,380 | 1,350 | 1,350 | 7,300 | 1,350 |
2003-11-13 | 1,390 | 1,390 | 1,360 | 1,360 | 2,300 | 1,360 |
2003-11-12 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
2003-11-11 | 1,370 | 1,400 | 1,360 | 1,360 | 3,400 | 1,360 |
2003-11-07 | 1,400 | 1,400 | 1,350 | 1,350 | 2,200 | 1,350 |
2003-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
2003-11-05 | 1,340 | 1,350 | 1,340 | 1,340 | 2,100 | 1,340 |
2003-11-04 | 1,380 | 1,380 | 1,340 | 1,340 | 3,400 | 1,340 |
2003-10-31 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 | 1,380 |
2003-10-30 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 1,340 |
2003-10-29 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 1,360 |
2003-10-28 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 1,320 |
2003-10-24 | 1,380 | 1,380 | 1,340 | 1,340 | 5,000 | 1,340 |
2003-10-23 | 1,340 | 1,350 | 1,330 | 1,350 | 5,000 | 1,350 |
2003-10-22 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 | 1,340 |
2003-10-21 | 1,320 | 1,340 | 1,320 | 1,330 | 4,000 | 1,330 |
2003-10-20 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
2003-10-17 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 | 1,310 |
2003-10-16 | 1,350 | 1,350 | 1,330 | 1,350 | 9,000 | 1,350 |
2003-10-15 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,350 |
2003-10-14 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 1,380 |
2003-10-10 | 1,360 | 1,380 | 1,300 | 1,370 | 17,000 | 1,370 |
2003-10-08 | 1,430 | 1,440 | 1,380 | 1,390 | 20,000 | 1,390 |
2003-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
2003-10-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
2003-10-03 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
2003-10-02 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
2003-10-01 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,500 |
2003-09-30 | 1,430 | 1,500 | 1,430 | 1,500 | 5,000 | 1,500 |
2003-09-29 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
2003-09-26 | 1,500 | 1,500 | 1,400 | 1,500 | 5,000 | 1,500 |
2003-09-25 | 1,500 | 1,550 | 1,500 | 1,550 | 8,000 | 1,550 |
2003-09-24 | 1,940 | 1,980 | 1,930 | 1,970 | 22,000 | 1,515.38 |
2003-09-22 | 1,950 | 1,950 | 1,910 | 1,950 | 15,000 | 1,500 |
2003-09-19 | 1,950 | 2,000 | 1,940 | 1,950 | 23,000 | 1,500 |
2003-09-18 | 1,870 | 1,890 | 1,820 | 1,890 | 6,000 | 1,453.85 |
2003-09-17 | 1,840 | 1,870 | 1,840 | 1,870 | 8,000 | 1,438.46 |
2003-09-16 | 1,800 | 1,840 | 1,800 | 1,840 | 10,000 | 1,415.38 |
2003-09-12 | 1,720 | 1,820 | 1,720 | 1,820 | 19,000 | 1,400 |
2003-09-11 | 1,660 | 1,750 | 1,660 | 1,690 | 35,000 | 1,300 |
2003-09-10 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,230.77 |
2003-09-09 | 1,600 | 1,610 | 1,600 | 1,600 | 3,000 | 1,230.77 |
2003-09-08 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 1,230.77 |
2003-09-05 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,215.38 |
2003-09-04 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 1,215.38 |
2003-09-01 | 1,630 | 1,630 | 1,600 | 1,600 | 5,000 | 1,230.77 |
2003-08-29 | 1,550 | 1,620 | 1,550 | 1,620 | 8,000 | 1,246.15 |
2003-08-28 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 | 1,192.31 |
2003-08-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,192.31 |
2003-08-25 | 1,490 | 1,540 | 1,490 | 1,540 | 5,000 | 1,184.62 |
2003-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
2003-08-20 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 | 1,115.38 |
2003-08-19 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,138.46 |
2003-08-18 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 | 1,138.46 |
2003-08-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,130.77 |
2003-08-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,130.77 |
2003-08-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
2003-08-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
2003-08-11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,115.38 |
2003-08-08 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,115.38 |
2003-08-07 | 1,450 | 1,450 | 1,440 | 1,450 | 3,000 | 1,115.38 |
2003-08-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,100 |
2003-08-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,107.69 |
2003-08-04 | 1,480 | 1,480 | 1,440 | 1,440 | 2,000 | 1,107.69 |
2003-07-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,115.38 |
2003-07-30 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 1,115.38 |
2003-07-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,130.77 |
2003-07-28 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,100 |
2003-07-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,107.69 |
2003-07-23 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,107.69 |
2003-07-22 | 1,420 | 1,440 | 1,410 | 1,440 | 4,000 | 1,107.69 |
2003-07-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,107.69 |
2003-07-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,084.62 |
2003-07-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,084.62 |
2003-07-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
2003-07-11 | 1,480 | 1,480 | 1,430 | 1,480 | 5,000 | 1,138.46 |
2003-07-10 | 1,440 | 1,480 | 1,440 | 1,480 | 7,000 | 1,138.46 |
2003-07-09 | 1,430 | 1,440 | 1,400 | 1,400 | 16,000 | 1,076.92 |
2003-07-08 | 1,390 | 1,420 | 1,380 | 1,420 | 26,000 | 1,092.31 |
2003-07-04 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,030.77 |
2003-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,076.92 |
2003-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
2003-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,076.92 |
2003-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
2003-06-23 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,084.62 |
2003-06-20 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,076.92 |
2003-06-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
2003-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,076.92 |
2003-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
2003-06-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,046.15 |
2003-06-11 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 1,038.46 |
2003-06-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-06-06 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,000 |
2003-06-05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,015.38 |
2003-06-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,061.54 |
2003-06-03 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,092.31 |
2003-06-02 | 1,420 | 1,430 | 1,420 | 1,420 | 9,000 | 1,092.31 |
2003-05-30 | 1,340 | 1,400 | 1,340 | 1,400 | 11,000 | 1,076.92 |
2003-05-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-05-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,023.08 |
2003-05-21 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,023.08 |
2003-05-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,000 |
2003-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,000 |
2003-05-08 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,000 |
2003-05-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,007.69 |
2003-05-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 961.54 |
2003-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 953.85 |
2003-04-28 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 930.77 |
2003-04-24 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 961.54 |
2003-04-22 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 961.54 |
2003-04-21 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 938.46 |
2003-04-18 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 969.23 |
2003-04-17 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 969.23 |
2003-04-16 | 1,300 | 1,320 | 1,300 | 1,300 | 7,000 | 1,000 |
2003-04-15 | 1,300 | 1,320 | 1,300 | 1,300 | 10,000 | 1,000 |
2003-04-14 | 1,300 | 1,310 | 1,290 | 1,300 | 7,000 | 1,000 |
2003-04-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 976.92 |
2003-04-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 976.92 |
2003-04-02 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 976.92 |
2003-04-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 992.31 |
2003-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-03-26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 969.23 |
2003-03-25 | 1,280 | 1,280 | 1,250 | 1,260 | 3,000 | 969.23 |
2003-03-20 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 | 961.54 |
2003-03-19 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 961.54 |
2003-03-17 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 915.39 |
2003-03-14 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 915.39 |
2003-03-13 | 1,230 | 1,230 | 1,180 | 1,180 | 8,000 | 907.69 |
2003-03-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 953.85 |
2003-03-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
2003-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 961.54 |
2003-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 961.54 |
2003-02-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 984.62 |
2003-02-26 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 969.23 |
2003-02-25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 969.23 |
2003-02-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 969.23 |
2003-02-21 | 1,250 | 1,270 | 1,250 | 1,250 | 3,000 | 961.54 |
2003-02-20 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 961.54 |
2003-02-19 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 984.62 |
2003-02-18 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 984.62 |
2003-02-17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 984.62 |
2003-02-14 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 976.92 |
2003-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,000 |
2003-02-12 | 1,300 | 1,330 | 1,300 | 1,300 | 7,000 | 1,000 |
2003-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,000 |
2003-02-05 | 1,320 | 1,320 | 1,280 | 1,280 | 4,000 | 984.62 |
2003-02-04 | 1,330 | 1,330 | 1,250 | 1,270 | 3,000 | 976.92 |
2003-02-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,023.08 |
2003-01-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,023.08 |
2003-01-29 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 | 1,023.08 |
2003-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,038.46 |
2003-01-24 | 1,390 | 1,400 | 1,360 | 1,400 | 5,000 | 1,076.92 |
2003-01-23 | 1,370 | 1,390 | 1,370 | 1,390 | 5,000 | 1,069.23 |
2003-01-22 | 1,340 | 1,380 | 1,330 | 1,350 | 11,000 | 1,038.46 |
2003-01-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,023.08 |
2003-01-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,023.08 |
2003-01-16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,023.08 |
2003-01-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,023.08 |
2003-01-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,023.08 |
分割・併合履歴 : [2003-09-25]1株→1.3株