2294 (株)柿安本店の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,433	1,435	1,433	1,435	2,700	1,435
2004-12-29	1,442	1,442	1,434	1,434	6,300	1,434
2004-12-28	1,489	1,489	1,440	1,441	5,000	1,441
2004-12-27	1,441	1,470	1,440	1,470	3,900	1,470
2004-12-24	1,470	1,470	1,440	1,440	3,600	1,440
2004-12-22	1,477	1,477	1,440	1,445	3,500	1,445
2004-12-21	1,411	1,478	1,411	1,477	2,400	1,477
2004-12-20	1,410	1,411	1,410	1,410	6,800	1,410
2004-12-17	1,420	1,420	1,410	1,410	4,900	1,410
2004-12-16	1,401	1,410	1,400	1,410	4,400	1,410
2004-12-15	1,390	1,402	1,390	1,400	4,800	1,400
2004-12-14	1,400	1,401	1,395	1,401	7,800	1,401
2004-12-13	1,460	1,460	1,395	1,400	9,000	1,400
2004-12-10	1,460	1,460	1,450	1,450	2,500	1,450
2004-12-09	1,450	1,460	1,410	1,450	4,100	1,450
2004-12-08	1,400	1,450	1,400	1,450	8,400	1,450
2004-12-07	1,420	1,420	1,400	1,420	3,400	1,420
2004-12-06	1,440	1,440	1,420	1,420	4,700	1,420
2004-12-03	1,410	1,440	1,400	1,440	9,100	1,440
2004-12-02	1,460	1,460	1,410	1,410	4,600	1,410
2004-12-01	1,460	1,480	1,460	1,460	3,200	1,460
2004-11-30	1,490	1,490	1,450	1,460	4,300	1,460
2004-11-29	1,510	1,510	1,460	1,490	11,300	1,490
2004-11-26	1,510	1,520	1,510	1,510	1,900	1,510
2004-11-25	1,500	1,500	1,500	1,500	17,000	1,500
2004-11-24	1,510	1,550	1,500	1,550	1,600	1,550
2004-11-22	1,510	1,520	1,500	1,520	1,600	1,520
2004-11-18	1,520	1,520	1,500	1,500	4,200	1,500
2004-11-17	1,540	1,550	1,540	1,550	400	1,550
2004-11-16	1,530	1,540	1,530	1,540	1,900	1,540
2004-11-15	1,540	1,540	1,540	1,540	1,500	1,540
2004-11-12	1,540	1,540	1,540	1,540	100	1,540
2004-11-11	1,530	1,530	1,500	1,530	2,700	1,530
2004-11-10	1,530	1,530	1,500	1,500	3,200	1,500
2004-11-09	1,510	1,520	1,500	1,500	2,500	1,500
2004-11-08	1,520	1,530	1,510	1,510	1,000	1,510
2004-11-05	1,500	1,510	1,500	1,500	3,000	1,500
2004-11-04	1,520	1,530	1,500	1,500	7,800	1,500
2004-11-02	1,500	1,510	1,500	1,510	1,300	1,510
2004-11-01	1,500	1,500	1,500	1,500	4,600	1,500
2004-10-29	1,500	1,510	1,500	1,500	4,700	1,500
2004-10-28	1,500	1,510	1,500	1,500	5,700	1,500
2004-10-27	1,510	1,510	1,500	1,500	5,500	1,500
2004-10-26	1,500	1,510	1,500	1,500	6,300	1,500
2004-10-25	1,510	1,510	1,510	1,510	1,400	1,510
2004-10-22	1,510	1,510	1,490	1,500	11,400	1,500
2004-10-21	1,500	1,510	1,500	1,500	3,100	1,500
2004-10-20	1,510	1,510	1,500	1,500	3,100	1,500
2004-10-19	1,510	1,510	1,510	1,510	400	1,510
2004-10-18	1,550	1,550	1,500	1,510	3,800	1,510
2004-10-15	1,550	1,550	1,530	1,550	1,000	1,550
2004-10-14	1,550	1,550	1,550	1,550	500	1,550
2004-10-13	1,560	1,580	1,550	1,580	800	1,580
2004-10-12	1,560	1,560	1,550	1,550	1,100	1,550
2004-10-08	1,550	1,580	1,550	1,570	700	1,570
2004-10-07	1,560	1,580	1,560	1,580	2,700	1,580
2004-10-06	1,580	1,580	1,550	1,550	1,400	1,550
2004-10-05	1,540	1,570	1,540	1,570	2,600	1,570
2004-10-04	1,530	1,540	1,530	1,540	1,900	1,540
2004-10-01	1,520	1,550	1,500	1,500	3,500	1,500
2004-09-30	1,500	1,520	1,500	1,520	1,300	1,520
2004-09-29	1,500	1,520	1,500	1,500	4,600	1,500
2004-09-28	1,560	1,560	1,490	1,500	9,800	1,500
2004-09-27	1,600	1,600	1,500	1,560	5,500	1,560
2004-09-24	1,650	1,670	1,640	1,660	14,100	1,660
2004-09-22	1,660	1,660	1,600	1,630	19,000	1,630
2004-09-21	1,650	1,680	1,650	1,660	13,100	1,660
2004-09-17	1,670	1,670	1,650	1,650	19,800	1,650
2004-09-16	1,670	1,690	1,670	1,690	8,900	1,690
2004-09-15	1,670	1,680	1,660	1,670	6,900	1,670
2004-09-14	1,670	1,670	1,650	1,650	9,400	1,650
2004-09-13	1,680	1,700	1,670	1,670	2,500	1,670
2004-09-10	1,670	1,690	1,660	1,680	2,700	1,680
2004-09-09	1,680	1,690	1,650	1,670	9,400	1,670
2004-09-08	1,690	1,690	1,690	1,690	2,400	1,690
2004-09-07	1,690	1,690	1,690	1,690	2,500	1,690
2004-09-06	1,680	1,690	1,680	1,690	1,600	1,690
2004-09-03	1,680	1,680	1,660	1,660	3,400	1,660
2004-09-02	1,650	1,670	1,650	1,660	10,900	1,660
2004-09-01	1,680	1,690	1,650	1,650	18,700	1,650
2004-08-31	1,680	1,680	1,650	1,650	4,300	1,650
2004-08-30	1,680	1,680	1,680	1,680	1,500	1,680
2004-08-27	1,690	1,700	1,640	1,640	11,300	1,640
2004-08-26	1,690	1,720	1,690	1,690	3,700	1,690
2004-08-25	1,670	1,680	1,650	1,680	5,400	1,680
2004-08-24	1,660	1,680	1,660	1,680	800	1,680
2004-08-23	1,650	1,650	1,630	1,650	2,400	1,650
2004-08-20	1,650	1,690	1,620	1,630	7,400	1,630
2004-08-19	1,650	1,670	1,650	1,670	7,600	1,670
2004-08-18	1,650	1,660	1,630	1,650	9,900	1,650
2004-08-17	1,670	1,670	1,650	1,650	3,300	1,650
2004-08-16	1,650	1,660	1,650	1,660	7,800	1,660
2004-08-13	1,650	1,670	1,650	1,650	3,100	1,650
2004-08-12	1,700	1,700	1,650	1,650	9,700	1,650
2004-08-11	1,680	1,700	1,680	1,700	5,100	1,700
2004-08-10	1,700	1,730	1,700	1,700	4,000	1,700
2004-08-09	1,680	1,700	1,680	1,700	1,400	1,700
2004-08-06	1,680	1,700	1,680	1,700	900	1,700
2004-08-05	1,700	1,700	1,670	1,680	10,800	1,680
2004-08-04	1,710	1,750	1,700	1,700	2,300	1,700
2004-08-03	1,720	1,720	1,710	1,710	600	1,710
2004-08-02	1,750	1,750	1,710	1,720	3,800	1,720
2004-07-30	1,720	1,740	1,700	1,710	2,700	1,710
2004-07-29	1,680	1,730	1,680	1,730	3,200	1,730
2004-07-28	1,700	1,700	1,680	1,700	2,200	1,700
2004-07-27	1,700	1,700	1,680	1,680	1,100	1,680
2004-07-26	1,720	1,730	1,700	1,700	2,200	1,700
2004-07-23	1,700	1,710	1,700	1,710	900	1,710
2004-07-22	1,710	1,710	1,690	1,690	3,500	1,690
2004-07-21	1,650	1,700	1,650	1,700	2,900	1,700
2004-07-20	1,680	1,680	1,650	1,680	1,800	1,680
2004-07-16	1,700	1,700	1,680	1,680	3,300	1,680
2004-07-15	1,680	1,710	1,680	1,700	4,700	1,700
2004-07-14	1,710	1,710	1,690	1,690	4,200	1,690
2004-07-13	1,710	1,710	1,710	1,710	1,300	1,710
2004-07-12	1,700	1,710	1,700	1,710	2,200	1,710
2004-07-09	1,700	1,700	1,680	1,700	2,800	1,700
2004-07-08	1,720	1,720	1,720	1,720	1,300	1,720
2004-07-07	1,730	1,730	1,700	1,700	6,100	1,700
2004-07-06	1,750	1,750	1,720	1,730	1,700	1,730
2004-07-05	1,700	1,750	1,700	1,720	2,100	1,720
2004-07-02	1,680	1,710	1,660	1,710	3,400	1,710
2004-07-01	1,690	1,690	1,680	1,680	3,200	1,680
2004-06-30	1,720	1,720	1,680	1,690	4,300	1,690
2004-06-29	1,730	1,730	1,720	1,720	1,900	1,720
2004-06-28	1,740	1,740	1,720	1,720	3,700	1,720
2004-06-25	1,700	1,740	1,700	1,740	2,600	1,740
2004-06-24	1,700	1,700	1,700	1,700	1,700	1,700
2004-06-23	1,690	1,750	1,690	1,750	11,600	1,750
2004-06-22	1,740	1,740	1,690	1,690	3,000	1,690
2004-06-21	1,690	1,750	1,690	1,730	4,700	1,730
2004-06-18	1,740	1,750	1,650	1,660	9,800	1,660
2004-06-17	1,740	1,750	1,690	1,750	5,000	1,750
2004-06-16	1,680	1,720	1,670	1,720	9,300	1,720
2004-06-15	1,650	1,650	1,630	1,640	2,500	1,640
2004-06-14	1,630	1,660	1,630	1,640	9,200	1,640
2004-06-11	1,620	1,630	1,620	1,620	3,500	1,620
2004-06-10	1,620	1,640	1,620	1,630	2,600	1,630
2004-06-09	1,650	1,650	1,610	1,650	2,500	1,650
2004-06-08	1,640	1,650	1,600	1,600	2,500	1,600
2004-06-07	1,620	1,650	1,600	1,650	4,500	1,650
2004-06-04	1,610	1,620	1,610	1,610	5,700	1,610
2004-06-03	1,610	1,610	1,610	1,610	2,700	1,610
2004-06-02	1,600	1,600	1,600	1,600	4,300	1,600
2004-06-01	1,590	1,610	1,590	1,610	2,900	1,610
2004-05-31	1,580	1,580	1,580	1,580	1,100	1,580
2004-05-28	1,580	1,600	1,570	1,590	3,700	1,590
2004-05-27	1,570	1,570	1,570	1,570	2,000	1,570
2004-05-26	1,600	1,610	1,550	1,550	6,400	1,550
2004-05-25	1,580	1,600	1,550	1,600	14,200	1,600
2004-05-24	1,550	1,580	1,550	1,580	14,700	1,580
2004-05-21	1,550	1,560	1,550	1,550	3,600	1,550
2004-05-20	1,560	1,560	1,550	1,560	5,000	1,560
2004-05-19	1,530	1,560	1,530	1,560	4,800	1,560
2004-05-18	1,490	1,540	1,480	1,480	9,800	1,480
2004-05-17	1,470	1,530	1,470	1,490	2,600	1,490
2004-05-14	1,520	1,540	1,500	1,530	2,800	1,530
2004-05-13	1,520	1,520	1,520	1,520	1,000	1,520
2004-05-12	1,480	1,530	1,480	1,520	2,300	1,520
2004-05-11	1,520	1,520	1,440	1,440	8,900	1,440
2004-05-10	1,560	1,570	1,540	1,540	8,900	1,540
2004-05-07	1,540	1,560	1,540	1,560	4,800	1,560
2004-05-06	1,540	1,540	1,530	1,540	2,700	1,540
2004-04-30	1,540	1,540	1,510	1,540	2,600	1,540
2004-04-28	1,520	1,550	1,520	1,540	12,000	1,540
2004-04-27	1,550	1,550	1,510	1,520	4,300	1,520
2004-04-26	1,540	1,550	1,510	1,540	13,000	1,540
2004-04-23	1,510	1,510	1,500	1,510	2,400	1,510
2004-04-22	1,500	1,520	1,500	1,510	6,400	1,510
2004-04-21	1,500	1,520	1,490	1,500	5,900	1,500
2004-04-20	1,510	1,540	1,500	1,500	10,300	1,500
2004-04-19	1,480	1,510	1,480	1,500	14,100	1,500
2004-04-16	1,480	1,490	1,480	1,480	3,100	1,480
2004-04-15	1,480	1,490	1,470	1,470	3,800	1,470
2004-04-14	1,500	1,500	1,490	1,490	3,400	1,490
2004-04-13	1,520	1,530	1,500	1,500	12,900	1,500
2004-04-12	1,510	1,520	1,500	1,510	3,600	1,510
2004-04-09	1,500	1,510	1,500	1,510	3,000	1,510
2004-04-08	1,490	1,500	1,470	1,500	14,600	1,500
2004-04-07	1,500	1,500	1,470	1,480	3,600	1,480
2004-04-06	1,480	1,500	1,480	1,500	5,300	1,500
2004-04-05	1,480	1,500	1,480	1,480	5,000	1,480
2004-04-02	1,480	1,480	1,460	1,480	9,400	1,480
2004-04-01	1,470	1,480	1,460	1,480	6,400	1,480
2004-03-31	1,480	1,480	1,470	1,470	2,100	1,470
2004-03-30	1,480	1,480	1,480	1,480	1,100	1,480
2004-03-29	1,460	1,460	1,460	1,460	1,000	1,460
2004-03-26	1,500	1,500	1,460	1,460	1,200	1,460
2004-03-25	1,500	1,520	1,500	1,500	1,800	1,500
2004-03-24	1,500	1,520	1,490	1,520	9,800	1,520
2004-03-23	1,480	1,500	1,470	1,500	4,000	1,500
2004-03-22	1,470	1,500	1,450	1,500	14,900	1,500
2004-03-19	1,480	1,480	1,440	1,450	2,200	1,450
2004-03-18	1,450	1,460	1,430	1,440	3,500	1,440
2004-03-17	1,440	1,450	1,420	1,420	4,400	1,420
2004-03-16	1,450	1,450	1,420	1,420	2,200	1,420
2004-03-15	1,480	1,480	1,450	1,480	300	1,480
2004-03-12	1,430	1,500	1,420	1,490	4,400	1,490
2004-03-11	1,410	1,430	1,410	1,430	1,500	1,430
2004-03-10	1,450	1,450	1,420	1,440	1,400	1,440
2004-03-09	1,440	1,440	1,440	1,440	3,900	1,440
2004-03-08	1,410	1,420	1,410	1,410	800	1,410
2004-03-05	1,410	1,410	1,380	1,380	2,700	1,380
2004-03-04	1,400	1,430	1,390	1,400	900	1,400
2004-03-03	1,360	1,400	1,360	1,400	3,600	1,400
2004-03-02	1,360	1,360	1,340	1,360	4,500	1,360
2004-03-01	1,340	1,360	1,340	1,340	2,900	1,340
2004-02-27	1,340	1,340	1,320	1,340	1,600	1,340
2004-02-26	1,320	1,330	1,320	1,330	3,100	1,330
2004-02-25	1,320	1,330	1,310	1,310	2,500	1,310
2004-02-24	1,320	1,320	1,320	1,320	100	1,320
2004-02-23	1,320	1,320	1,310	1,310	3,800	1,310
2004-02-20	1,310	1,320	1,310	1,320	1,400	1,320
2004-02-19	1,340	1,340	1,320	1,320	3,300	1,320
2004-02-18	1,330	1,340	1,330	1,340	400	1,340
2004-02-17	1,330	1,330	1,330	1,330	200	1,330
2004-02-16	1,300	1,320	1,300	1,320	3,600	1,320
2004-02-13	1,300	1,320	1,300	1,300	7,300	1,300
2004-02-12	1,320	1,320	1,300	1,300	2,500	1,300
2004-02-10	1,320	1,320	1,320	1,320	1,000	1,320
2004-02-09	1,310	1,320	1,310	1,320	1,300	1,320
2004-02-06	1,300	1,300	1,300	1,300	1,500	1,300
2004-02-05	1,300	1,300	1,290	1,300	3,400	1,300
2004-02-04	1,310	1,310	1,300	1,300	3,600	1,300
2004-02-03	1,310	1,310	1,300	1,300	2,600	1,300
2004-02-02	1,300	1,310	1,290	1,290	2,500	1,290
2004-01-30	1,290	1,290	1,290	1,290	3,300	1,290
2004-01-29	1,290	1,300	1,290	1,290	2,800	1,290
2004-01-28	1,300	1,300	1,300	1,300	1,300	1,300
2004-01-27	1,310	1,310	1,300	1,310	5,400	1,310
2004-01-26	1,300	1,300	1,300	1,300	900	1,300
2004-01-23	1,300	1,310	1,290	1,290	3,200	1,290
2004-01-22	1,300	1,300	1,300	1,300	3,700	1,300
2004-01-21	1,300	1,320	1,300	1,320	2,800	1,320
2004-01-20	1,310	1,310	1,290	1,300	1,400	1,300
2004-01-19	1,300	1,300	1,290	1,290	1,800	1,290
2004-01-16	1,290	1,300	1,290	1,290	1,300	1,290
2004-01-15	1,320	1,320	1,290	1,290	2,200	1,290
2004-01-14	1,300	1,310	1,280	1,300	8,800	1,300
2004-01-13	1,300	1,300	1,300	1,300	800	1,300
2004-01-09	1,300	1,300	1,290	1,290	4,800	1,290
2004-01-08	1,300	1,300	1,280	1,300	4,900	1,300
2004-01-07	1,310	1,310	1,280	1,280	10,100	1,280
2004-01-06	1,330	1,340	1,290	1,300	6,300	1,300
2004-01-05	1,330	1,330	1,330	1,330	700	1,330

分割・併合履歴： [2003-09-25]1株→1.3株

2294 (株)柿安本店 の時系列データ [2004年度]

2294 (株)柿安本店の時系列データ [2004年度]