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
2003-12-301,2901,3301,2901,3308001,330
2003-12-291,3101,3201,2901,3007,5001,300
2003-12-261,3501,3501,3001,3003,5001,300
2003-12-251,3001,3501,3001,3505,8001,350
2003-12-241,3001,3001,2901,3008,0001,300
2003-12-221,3301,3301,3001,3001,6001,300
2003-12-191,3001,3301,2901,3303,6001,330
2003-12-181,3301,3401,2901,3302,9001,330
2003-12-171,3001,3101,2901,2909,9001,290
2003-12-161,3101,3401,3101,3107,2001,310
2003-12-151,3401,3401,3101,3105,1001,310
2003-12-121,3501,3501,3501,3501,2001,350
2003-12-111,3101,3501,3101,3503,0001,350
2003-12-101,3101,3101,3101,3103001,310
2003-12-091,3501,3501,3101,3104,0001,310
2003-12-081,3901,3901,3501,3502,0001,350
2003-12-051,3501,3501,3501,3503001,350
2003-12-041,3901,3901,3401,3402,2001,340
2003-12-031,3401,3901,3401,3903,4001,390
2003-12-021,3501,3901,3501,3503,1001,350
2003-12-011,3301,3301,3001,3003,9001,300
2003-11-281,3201,3301,3001,3301,2001,330
2003-11-271,3001,3201,3001,3209001,320
2003-11-261,3401,3401,2901,3004,1001,300
2003-11-251,2801,3401,2801,3404,2001,340
2003-11-211,2801,3001,2601,2705,1001,270
2003-11-201,3101,3101,2901,30012,9001,300
2003-11-191,3401,3401,3001,3202,8001,320
2003-11-181,3501,3501,3501,3502,0001,350
2003-11-171,3601,3801,3501,3507,3001,350
2003-11-131,3901,3901,3601,3602,3001,360
2003-11-121,4001,4001,4001,4007001,400
2003-11-111,3701,4001,3601,3603,4001,360
2003-11-071,4001,4001,3501,3502,2001,350
2003-11-061,4001,4001,4001,4002,0001,400
2003-11-051,3401,3501,3401,3402,1001,340
2003-11-041,3801,3801,3401,3403,4001,340
2003-10-311,3501,3801,3501,3805,0001,380
2003-10-301,3601,3601,3401,3402,0001,340
2003-10-291,3401,3601,3401,3602,0001,360
2003-10-281,3501,3501,3201,3203,0001,320
2003-10-241,3801,3801,3401,3405,0001,340
2003-10-231,3401,3501,3301,3505,0001,350
2003-10-221,3201,3401,3201,3403,0001,340
2003-10-211,3201,3401,3201,3304,0001,330
2003-10-201,3301,3301,3201,3204,0001,320
2003-10-171,3301,3301,3101,3106,0001,310
2003-10-161,3501,3501,3301,3509,0001,350
2003-10-151,3701,3701,3501,3504,0001,350
2003-10-141,3701,3801,3701,3802,0001,380
2003-10-101,3601,3801,3001,37017,0001,370
2003-10-081,4301,4401,3801,39020,0001,390
2003-10-071,4501,4501,4501,4503,0001,450
2003-10-061,4701,4701,4701,4701,0001,470
2003-10-031,4901,4901,4901,4903,0001,490
2003-10-021,5001,5001,4901,4902,0001,490
2003-10-011,5301,5301,5001,5002,0001,500
2003-09-301,4301,5001,4301,5005,0001,500
2003-09-291,4501,4501,4501,4502,0001,450
2003-09-261,5001,5001,4001,5005,0001,500
2003-09-251,5001,5501,5001,5508,0001,550
2003-09-241,9401,9801,9301,97022,0001,515.38
2003-09-221,9501,9501,9101,95015,0001,500
2003-09-191,9502,0001,9401,95023,0001,500
2003-09-181,8701,8901,8201,8906,0001,453.85
2003-09-171,8401,8701,8401,8708,0001,438.46
2003-09-161,8001,8401,8001,84010,0001,415.38
2003-09-121,7201,8201,7201,82019,0001,400
2003-09-111,6601,7501,6601,69035,0001,300
2003-09-101,6101,6101,6001,6003,0001,230.77
2003-09-091,6001,6101,6001,6003,0001,230.77
2003-09-081,5801,6001,5801,6002,0001,230.77
2003-09-051,5801,5801,5801,5803,0001,215.38
2003-09-041,6001,6001,5801,5806,0001,215.38
2003-09-011,6301,6301,6001,6005,0001,230.77
2003-08-291,5501,6201,5501,6208,0001,246.15
2003-08-281,5501,5601,5501,5506,0001,192.31
2003-08-271,5501,5501,5501,5502,0001,192.31
2003-08-251,4901,5401,4901,5405,0001,184.62
2003-08-211,4501,4501,4501,4501,0001,115.38
2003-08-201,4701,4701,4501,4507,0001,115.38
2003-08-191,4801,4801,4801,4804,0001,138.46
2003-08-181,4701,4801,4701,4803,0001,138.46
2003-08-151,4701,4701,4701,4701,0001,130.77
2003-08-141,4701,4701,4701,4701,0001,130.77
2003-08-131,4501,4501,4501,4501,0001,115.38
2003-08-121,4501,4501,4501,4501,0001,115.38
2003-08-111,4501,4501,4501,4503,0001,115.38
2003-08-081,4401,4501,4401,4503,0001,115.38
2003-08-071,4501,4501,4401,4503,0001,115.38
2003-08-061,4301,4301,4301,4301,0001,100
2003-08-051,4401,4401,4401,4401,0001,107.69
2003-08-041,4801,4801,4401,4402,0001,107.69
2003-07-311,4501,4501,4501,4502,0001,115.38
2003-07-301,4301,4501,4301,4505,0001,115.38
2003-07-291,4701,4701,4701,4701,0001,130.77
2003-07-281,4401,4401,4301,4302,0001,100
2003-07-241,4401,4401,4401,4401,0001,107.69
2003-07-231,4401,4401,4401,4403,0001,107.69
2003-07-221,4201,4401,4101,4404,0001,107.69
2003-07-181,4401,4401,4401,4401,0001,107.69
2003-07-171,4101,4101,4101,4102,0001,084.62
2003-07-161,4101,4101,4101,4101,0001,084.62
2003-07-141,4501,4501,4501,4501,0001,115.38
2003-07-111,4801,4801,4301,4805,0001,138.46
2003-07-101,4401,4801,4401,4807,0001,138.46
2003-07-091,4301,4401,4001,40016,0001,076.92
2003-07-081,3901,4201,3801,42026,0001,092.31
2003-07-041,3401,3401,3401,3403,0001,030.77
2003-07-031,4001,4001,4001,4004,0001,076.92
2003-07-021,4001,4001,4001,4001,0001,076.92
2003-07-011,4001,4001,4001,4003,0001,076.92
2003-06-241,4001,4001,4001,4001,0001,076.92
2003-06-231,4001,4101,4001,4103,0001,084.62
2003-06-201,3901,4001,3901,4002,0001,076.92
2003-06-191,4001,4001,4001,4001,0001,076.92
2003-06-181,4001,4001,4001,4002,0001,076.92
2003-06-171,4001,4001,4001,4001,0001,076.92
2003-06-121,3601,3601,3601,3601,0001,046.15
2003-06-111,3201,3501,3201,3502,0001,038.46
2003-06-091,3001,3001,3001,3001,0001,000
2003-06-061,3101,3101,3001,3006,0001,000
2003-06-051,3201,3201,3201,3202,0001,015.38
2003-06-041,3801,3801,3801,3801,0001,061.54
2003-06-031,4101,4201,4101,4202,0001,092.31
2003-06-021,4201,4301,4201,4209,0001,092.31
2003-05-301,3401,4001,3401,40011,0001,076.92
2003-05-291,3001,3001,3001,3001,0001,000
2003-05-281,3001,3001,3001,3001,0001,000
2003-05-261,3301,3301,3301,3301,0001,023.08
2003-05-211,3301,3301,3301,3304,0001,023.08
2003-05-201,3001,3001,3001,3001,0001,000
2003-05-161,3001,3001,3001,3002,0001,000
2003-05-131,3001,3001,3001,3002,0001,000
2003-05-081,3301,3301,3001,3002,0001,000
2003-05-071,3101,3101,3101,3101,0001,007.69
2003-05-021,2501,2501,2501,2501,000961.54
2003-04-301,2401,2401,2401,2401,000953.85
2003-04-281,2301,2301,2101,2103,000930.77
2003-04-241,2601,2601,2501,2506,000961.54
2003-04-221,2401,2501,2401,2505,000961.54
2003-04-211,2201,2201,2201,2203,000938.46
2003-04-181,3001,3001,2601,2603,000969.23
2003-04-171,3001,3001,2601,2603,000969.23
2003-04-161,3001,3201,3001,3007,0001,000
2003-04-151,3001,3201,3001,30010,0001,000
2003-04-141,3001,3101,2901,3007,0001,000
2003-04-111,2701,2701,2701,2701,000976.92
2003-04-081,2701,2701,2701,2701,000976.92
2003-04-021,2801,2801,2701,2702,000976.92
2003-04-011,2901,2901,2901,2901,000992.31
2003-03-281,3001,3001,3001,3001,0001,000
2003-03-261,2601,2601,2601,2602,000969.23
2003-03-251,2801,2801,2501,2603,000969.23
2003-03-201,2501,2601,2501,2503,000961.54
2003-03-191,2401,2501,2401,2505,000961.54
2003-03-171,2001,2001,1901,1908,000915.39
2003-03-141,2001,2001,1901,1905,000915.39
2003-03-131,2301,2301,1801,1808,000907.69
2003-03-121,2401,2401,2401,2401,000953.85
2003-03-071,2501,2501,2501,2502,000961.54
2003-03-061,2501,2501,2501,2503,000961.54
2003-03-041,2501,2501,2501,2501,000961.54
2003-02-281,2801,2801,2801,2801,000984.62
2003-02-261,2601,2601,2601,2603,000969.23
2003-02-251,2601,2601,2601,2602,000969.23
2003-02-241,2601,2601,2601,2601,000969.23
2003-02-211,2501,2701,2501,2503,000961.54
2003-02-201,2601,2601,2501,25016,000961.54
2003-02-191,2801,2801,2801,2806,000984.62
2003-02-181,2801,2801,2801,2803,000984.62
2003-02-171,2801,2801,2801,2802,000984.62
2003-02-141,2901,2901,2701,2704,000976.92
2003-02-131,3001,3001,3001,3009,0001,000
2003-02-121,3001,3301,3001,3007,0001,000
2003-02-101,3001,3001,3001,3001,0001,000
2003-02-071,3001,3001,3001,3001,0001,000
2003-02-061,3001,3001,3001,3001,0001,000
2003-02-051,3201,3201,2801,2804,000984.62
2003-02-041,3301,3301,2501,2703,000976.92
2003-02-031,3301,3301,3301,3301,0001,023.08
2003-01-301,3301,3301,3301,3302,0001,023.08
2003-01-291,3501,3501,3301,33010,0001,023.08
2003-01-281,3501,3501,3501,3501,0001,038.46
2003-01-241,3901,4001,3601,4005,0001,076.92
2003-01-231,3701,3901,3701,3905,0001,069.23
2003-01-221,3401,3801,3301,35011,0001,038.46
2003-01-201,3301,3301,3301,3301,0001,023.08
2003-01-171,3301,3301,3301,3301,0001,023.08
2003-01-161,3301,3301,3301,3303,0001,023.08
2003-01-071,3301,3301,3301,3301,0001,023.08
2003-01-061,3301,3301,3301,3301,0001,023.08

分割・併合履歴 : [2003-09-25]1株→1.3株