2294 (株)柿安本店の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,610	1,610	1,605	1,605	10,200	1,605
2006-12-28	1,610	1,611	1,607	1,608	10,600	1,608
2006-12-27	1,610	1,615	1,610	1,610	7,400	1,610
2006-12-26	1,613	1,615	1,608	1,610	16,500	1,610
2006-12-25	1,615	1,616	1,605	1,615	17,500	1,615
2006-12-22	1,600	1,610	1,595	1,610	19,900	1,610
2006-12-21	1,600	1,600	1,595	1,598	25,500	1,598
2006-12-20	1,600	1,601	1,595	1,600	33,000	1,600
2006-12-19	1,604	1,610	1,602	1,603	15,500	1,603
2006-12-18	1,605	1,615	1,604	1,613	18,400	1,613
2006-12-15	1,615	1,615	1,600	1,605	36,700	1,605
2006-12-14	1,620	1,620	1,605	1,611	17,400	1,611
2006-12-13	1,630	1,634	1,620	1,620	17,500	1,620
2006-12-12	1,640	1,650	1,630	1,640	23,400	1,640
2006-12-11	1,665	1,665	1,640	1,640	14,300	1,640
2006-12-08	1,661	1,675	1,630	1,650	28,300	1,650
2006-12-07	1,600	1,660	1,600	1,660	25,400	1,660
2006-12-06	1,605	1,605	1,591	1,598	44,200	1,598
2006-12-05	1,633	1,633	1,601	1,612	44,600	1,612
2006-12-04	1,685	1,685	1,630	1,638	30,400	1,638
2006-12-01	1,700	1,700	1,678	1,685	25,000	1,685
2006-11-30	1,694	1,702	1,694	1,702	9,800	1,702
2006-11-29	1,710	1,710	1,694	1,694	19,400	1,694
2006-11-28	1,708	1,710	1,700	1,710	9,300	1,710
2006-11-27	1,700	1,710	1,695	1,708	14,000	1,708
2006-11-24	1,701	1,701	1,695	1,699	21,400	1,699
2006-11-22	1,700	1,720	1,697	1,711	11,200	1,711
2006-11-21	1,722	1,722	1,700	1,700	14,700	1,700
2006-11-20	1,750	1,755	1,722	1,722	11,500	1,722
2006-11-17	1,800	1,805	1,770	1,790	12,400	1,790
2006-11-16	1,790	1,795	1,780	1,795	8,300	1,795
2006-11-15	1,768	1,797	1,765	1,790	10,000	1,790
2006-11-14	1,755	1,785	1,731	1,760	19,100	1,760
2006-11-13	1,810	1,830	1,760	1,785	18,600	1,785
2006-11-10	1,840	1,860	1,810	1,860	15,000	1,860
2006-11-09	1,859	1,870	1,855	1,860	6,700	1,860
2006-11-08	1,890	1,890	1,875	1,884	8,200	1,884
2006-11-07	1,896	1,900	1,890	1,900	7,800	1,900
2006-11-06	1,909	1,909	1,890	1,896	7,100	1,896
2006-11-02	1,914	1,915	1,902	1,910	5,400	1,910
2006-11-01	1,902	1,924	1,900	1,915	4,300	1,915
2006-10-31	1,902	1,905	1,900	1,902	7,900	1,902
2006-10-30	1,930	1,930	1,900	1,915	7,100	1,915
2006-10-27	1,945	1,945	1,939	1,940	4,600	1,940
2006-10-26	1,940	1,970	1,940	1,945	5,100	1,945
2006-10-25	1,950	1,955	1,950	1,950	5,900	1,950
2006-10-24	1,955	1,960	1,955	1,960	5,600	1,960
2006-10-23	1,955	1,955	1,950	1,955	8,200	1,955
2006-10-20	1,928	1,955	1,928	1,955	6,200	1,955
2006-10-19	1,910	1,939	1,905	1,927	9,300	1,927
2006-10-18	1,901	1,910	1,900	1,900	4,400	1,900
2006-10-17	1,910	1,911	1,901	1,910	6,800	1,910
2006-10-16	1,870	1,920	1,870	1,910	13,300	1,910
2006-10-13	1,850	1,890	1,850	1,870	11,400	1,870
2006-10-12	1,900	1,919	1,839	1,854	20,200	1,854
2006-10-11	1,930	1,945	1,910	1,920	8,800	1,920
2006-10-10	1,958	1,958	1,903	1,945	8,100	1,945
2006-10-06	2,000	2,005	1,954	1,960	13,100	1,960
2006-10-05	2,010	2,015	2,005	2,005	5,400	2,005
2006-10-04	2,030	2,030	2,025	2,025	7,600	2,025
2006-10-03	2,020	2,040	2,020	2,030	7,200	2,030
2006-10-02	2,015	2,020	2,005	2,020	8,400	2,020
2006-09-29	2,010	2,010	2,005	2,010	4,200	2,010
2006-09-28	2,005	2,015	2,000	2,010	5,600	2,010
2006-09-27	1,995	2,015	1,985	2,010	5,300	2,010
2006-09-26	2,000	2,025	2,000	2,005	11,900	2,005
2006-09-25	2,075	2,085	2,070	2,080	19,400	2,080
2006-09-22	2,060	2,080	2,060	2,080	9,800	2,080
2006-09-21	2,065	2,080	2,060	2,070	17,700	2,070
2006-09-20	2,070	2,070	2,060	2,065	9,500	2,065
2006-09-19	2,065	2,075	2,065	2,070	10,400	2,070
2006-09-15	2,060	2,070	2,055	2,065	12,000	2,065
2006-09-14	2,065	2,070	2,060	2,070	7,600	2,070
2006-09-13	2,085	2,085	2,065	2,070	10,200	2,070
2006-09-12	2,075	2,085	2,070	2,085	6,400	2,085
2006-09-11	2,065	2,075	2,065	2,075	11,100	2,075
2006-09-08	2,065	2,075	2,065	2,075	5,300	2,075
2006-09-07	2,080	2,085	2,070	2,080	6,500	2,080
2006-09-06	2,085	2,100	2,080	2,080	13,900	2,080
2006-09-05	2,050	2,085	2,050	2,085	16,200	2,085
2006-09-04	2,065	2,085	2,060	2,085	10,300	2,085
2006-09-01	2,055	2,065	2,055	2,065	6,900	2,065
2006-08-31	2,055	2,065	2,050	2,055	11,400	2,055
2006-08-30	2,055	2,055	2,050	2,055	5,300	2,055
2006-08-29	2,050	2,065	2,045	2,055	9,400	2,055
2006-08-28	2,065	2,065	2,045	2,045	9,200	2,045
2006-08-25	2,060	2,070	2,060	2,065	4,800	2,065
2006-08-24	2,080	2,080	2,050	2,075	10,400	2,075
2006-08-23	2,075	2,085	2,070	2,080	9,300	2,080
2006-08-22	2,075	2,075	2,050	2,075	13,200	2,075
2006-08-21	2,085	2,085	2,075	2,080	8,200	2,080
2006-08-18	2,060	2,085	2,060	2,085	6,900	2,085
2006-08-17	2,070	2,080	2,040	2,080	14,600	2,080
2006-08-16	2,050	2,070	2,045	2,065	14,500	2,065
2006-08-15	2,035	2,055	2,025	2,050	12,200	2,050
2006-08-14	2,010	2,025	2,005	2,025	6,500	2,025
2006-08-11	2,025	2,030	1,999	2,010	20,400	2,010
2006-08-10	2,010	2,025	2,005	2,025	14,700	2,025
2006-08-09	2,010	2,015	2,005	2,010	11,100	2,010
2006-08-08	2,010	2,020	2,005	2,010	9,400	2,010
2006-08-07	2,035	2,035	2,020	2,020	3,300	2,020
2006-08-04	2,030	2,035	2,030	2,035	5,500	2,035
2006-08-03	2,030	2,040	2,030	2,030	3,800	2,030
2006-08-02	2,015	2,030	2,010	2,030	6,300	2,030
2006-08-01	2,005	2,060	2,000	2,025	9,500	2,025
2006-07-31	1,995	2,020	1,995	2,000	10,500	2,000
2006-07-28	2,005	2,010	1,995	1,996	19,200	1,996
2006-07-27	2,015	2,015	2,000	2,010	9,000	2,010
2006-07-26	2,020	2,030	2,015	2,015	6,800	2,015
2006-07-25	2,020	2,025	2,020	2,020	4,100	2,020
2006-07-24	2,040	2,040	2,015	2,015	4,000	2,015
2006-07-21	2,030	2,070	2,030	2,040	3,100	2,040
2006-07-20	2,050	2,065	2,050	2,065	4,700	2,065
2006-07-19	2,000	2,035	2,000	2,030	6,500	2,030
2006-07-18	2,040	2,055	2,020	2,025	5,900	2,025
2006-07-14	2,030	2,040	2,020	2,040	3,300	2,040
2006-07-13	2,060	2,060	2,040	2,040	12,400	2,040
2006-07-12	2,080	2,085	2,060	2,065	7,100	2,065
2006-07-11	2,100	2,100	2,080	2,080	4,500	2,080
2006-07-10	2,110	2,110	2,065	2,100	4,700	2,100
2006-07-07	2,100	2,125	2,085	2,110	10,600	2,110
2006-07-06	2,070	2,100	2,070	2,100	10,900	2,100
2006-07-05	2,060	2,115	2,060	2,105	25,900	2,105
2006-07-04	2,050	2,065	2,035	2,065	12,300	2,065
2006-07-03	2,040	2,070	2,040	2,040	17,500	2,040
2006-06-30	2,030	2,045	2,010	2,040	11,500	2,040
2006-06-29	2,020	2,050	2,015	2,015	3,600	2,015
2006-06-28	2,030	2,030	2,020	2,020	4,500	2,020
2006-06-27	2,030	2,050	2,015	2,030	9,300	2,030
2006-06-26	2,030	2,040	2,010	2,040	6,000	2,040
2006-06-23	2,050	2,050	2,030	2,050	6,500	2,050
2006-06-22	2,050	2,070	2,040	2,045	10,200	2,045
2006-06-21	2,080	2,080	2,050	2,050	6,000	2,050
2006-06-20	2,120	2,120	2,080	2,090	6,600	2,090
2006-06-19	2,090	2,120	2,080	2,120	17,500	2,120
2006-06-16	2,040	2,095	2,040	2,090	23,600	2,090
2006-06-15	2,000	2,030	2,000	2,030	8,900	2,030
2006-06-14	1,990	2,000	1,986	1,990	14,100	1,990
2006-06-13	2,000	2,000	1,981	1,990	12,100	1,990
2006-06-12	1,995	2,000	1,985	1,995	14,100	1,995
2006-06-09	1,960	2,000	1,950	2,000	9,400	2,000
2006-06-08	2,030	2,030	1,945	1,970	41,000	1,970
2006-06-07	2,040	2,080	2,040	2,060	25,900	2,060
2006-06-06	2,030	2,100	2,030	2,070	11,300	2,070
2006-06-05	2,015	2,060	2,010	2,020	15,700	2,020
2006-06-02	2,100	2,100	2,015	2,050	17,500	2,050
2006-06-01	2,180	2,180	2,060	2,065	14,100	2,065
2006-05-31	2,150	2,150	2,100	2,140	22,600	2,140
2006-05-30	2,215	2,215	2,180	2,180	17,600	2,180
2006-05-29	2,255	2,260	2,225	2,225	5,300	2,225
2006-05-26	2,225	2,260	2,210	2,210	4,600	2,210
2006-05-25	2,255	2,255	2,205	2,220	4,700	2,220
2006-05-24	2,225	2,240	2,200	2,215	5,900	2,215
2006-05-23	2,270	2,270	2,180	2,225	9,500	2,225
2006-05-22	2,300	2,310	2,275	2,290	11,900	2,290
2006-05-19	2,275	2,300	2,270	2,295	8,800	2,295
2006-05-18	2,280	2,290	2,250	2,270	11,500	2,270
2006-05-17	2,180	2,255	2,180	2,240	14,200	2,240
2006-05-16	2,295	2,295	2,175	2,180	22,900	2,180
2006-05-15	2,310	2,310	2,210	2,245	30,100	2,245
2006-05-12	2,365	2,365	2,330	2,340	18,000	2,340
2006-05-11	2,420	2,440	2,340	2,365	13,100	2,365
2006-05-10	2,470	2,470	2,400	2,420	13,800	2,420
2006-05-09	2,455	2,465	2,440	2,450	15,000	2,450
2006-05-08	2,480	2,480	2,435	2,470	18,200	2,470
2006-05-02	2,360	2,445	2,350	2,420	24,700	2,420
2006-05-01	2,300	2,365	2,300	2,355	10,000	2,355
2006-04-28	2,360	2,360	2,270	2,300	16,300	2,300
2006-04-27	2,350	2,365	2,300	2,365	14,800	2,365
2006-04-26	2,370	2,395	2,350	2,360	11,200	2,360
2006-04-25	2,380	2,415	2,320	2,400	53,400	2,400
2006-04-24	2,250	2,385	2,250	2,380	52,400	2,380
2006-04-21	2,300	2,300	2,250	2,250	21,600	2,250
2006-04-20	2,300	2,350	2,250	2,300	27,800	2,300
2006-04-19	2,350	2,380	2,320	2,350	55,600	2,350
2006-04-18	2,300	2,350	2,300	2,345	28,400	2,345
2006-04-17	2,250	2,330	2,250	2,295	51,200	2,295
2006-04-14	2,210	2,250	2,200	2,245	39,000	2,245
2006-04-13	2,145	2,225	2,130	2,215	55,800	2,215
2006-04-12	2,120	2,135	2,080	2,120	91,000	2,120
2006-04-11	2,115	2,120	2,095	2,100	12,200	2,100
2006-04-10	2,120	2,125	2,095	2,100	24,500	2,100
2006-04-07	2,120	2,130	2,100	2,105	12,200	2,105
2006-04-06	2,135	2,135	2,080	2,110	11,500	2,110
2006-04-05	2,075	2,140	2,055	2,100	19,600	2,100
2006-04-04	2,135	2,140	2,055	2,055	19,900	2,055
2006-04-03	2,050	2,155	2,040	2,140	33,400	2,140
2006-03-31	2,050	2,070	1,990	2,040	32,700	2,040
2006-03-30	2,100	2,100	2,035	2,050	17,000	2,050
2006-03-29	2,110	2,110	2,020	2,050	36,900	2,050
2006-03-28	2,040	2,170	2,020	2,120	75,300	2,120
2006-03-27	1,980	1,990	1,961	1,970	13,100	1,970
2006-03-24	1,959	1,980	1,949	1,979	19,400	1,979
2006-03-23	1,960	1,960	1,940	1,949	17,400	1,949
2006-03-22	1,929	1,940	1,929	1,930	10,400	1,930
2006-03-20	1,887	1,935	1,880	1,900	16,200	1,900
2006-03-17	1,920	1,930	1,917	1,917	22,100	1,917
2006-03-16	1,905	1,915	1,905	1,915	24,100	1,915
2006-03-15	1,899	1,917	1,899	1,905	21,800	1,905
2006-03-14	1,850	1,900	1,850	1,880	27,500	1,880
2006-03-13	1,850	1,850	1,805	1,840	6,300	1,840
2006-03-10	1,830	1,855	1,830	1,844	22,900	1,844
2006-03-09	1,820	1,830	1,802	1,830	4,100	1,830
2006-03-08	1,810	1,820	1,800	1,820	2,800	1,820
2006-03-07	1,845	1,845	1,807	1,809	3,500	1,809
2006-03-06	1,805	1,852	1,805	1,815	4,000	1,815
2006-03-03	1,800	1,850	1,800	1,847	29,800	1,847
2006-03-02	1,850	1,850	1,805	1,830	3,100	1,830
2006-03-01	1,830	1,870	1,810	1,850	29,800	1,850
2006-02-28	1,810	1,820	1,800	1,810	51,400	1,810
2006-02-27	1,805	1,810	1,800	1,800	3,000	1,800
2006-02-24	1,800	1,805	1,799	1,805	4,100	1,805
2006-02-23	1,790	1,799	1,780	1,790	10,700	1,790
2006-02-22	1,770	1,770	1,769	1,770	1,700	1,770
2006-02-21	1,755	1,780	1,755	1,760	3,900	1,760
2006-02-20	1,780	1,795	1,756	1,760	16,400	1,760
2006-02-17	1,790	1,790	1,756	1,780	5,200	1,780
2006-02-16	1,780	1,780	1,760	1,770	8,300	1,770
2006-02-15	1,800	1,800	1,765	1,785	7,000	1,785
2006-02-14	1,780	1,799	1,751	1,756	8,500	1,756
2006-02-13	1,817	1,820	1,790	1,800	22,100	1,800
2006-02-10	1,841	1,860	1,810	1,820	17,400	1,820
2006-02-09	1,855	1,865	1,848	1,848	5,600	1,848
2006-02-08	1,850	1,852	1,840	1,840	12,200	1,840
2006-02-07	1,854	1,870	1,850	1,852	11,900	1,852
2006-02-06	1,860	1,870	1,845	1,858	13,600	1,858
2006-02-03	1,870	1,875	1,850	1,860	13,100	1,860
2006-02-02	1,831	1,870	1,830	1,860	22,000	1,860
2006-02-01	1,820	1,828	1,812	1,820	13,000	1,820
2006-01-31	1,801	1,825	1,790	1,802	38,700	1,802
2006-01-30	1,788	1,828	1,780	1,800	68,000	1,800
2006-01-27	1,782	1,792	1,778	1,778	13,800	1,778
2006-01-26	1,790	1,800	1,760	1,778	19,500	1,778
2006-01-25	1,750	1,800	1,750	1,795	12,000	1,795
2006-01-24	1,750	1,750	1,736	1,750	9,100	1,750
2006-01-23	1,785	1,785	1,750	1,750	12,600	1,750
2006-01-20	1,797	1,798	1,770	1,785	6,600	1,785
2006-01-19	1,705	1,800	1,705	1,794	12,000	1,794
2006-01-18	1,780	1,800	1,700	1,765	84,500	1,765
2006-01-17	1,801	1,821	1,785	1,785	51,300	1,785
2006-01-16	1,795	1,805	1,790	1,801	56,700	1,801
2006-01-13	1,785	1,799	1,785	1,795	7,900	1,795
2006-01-12	1,780	1,800	1,780	1,785	8,300	1,785
2006-01-11	1,783	1,800	1,780	1,790	10,800	1,790
2006-01-10	1,798	1,800	1,780	1,785	24,400	1,785
2006-01-06	1,798	1,801	1,791	1,793	11,700	1,793
2006-01-05	1,805	1,805	1,786	1,797	19,300	1,797
2006-01-04	1,790	1,805	1,785	1,805	7,800	1,805

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 [2006年度]

2294 (株)柿安本店の時系列データ [2006年度]