2294 (株)柿安本店 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-309009008838907,000890
2008-12-298859008808879,700887
2008-12-268758808758778,100877
2008-12-258788798698757,700875
2008-12-2487387586587516,300875
2008-12-228708758648729,000872
2008-12-198678728648704,600870
2008-12-1887987986487310,400873
2008-12-178758798748796,700879
2008-12-168748758748744,200874
2008-12-158608758608743,200874
2008-12-128718718688698,100869
2008-12-118738738718713,400871
2008-12-108728758728732,700873
2008-12-098818818708709,700870
2008-12-088768818708763,200876
2008-12-058708908708705,600870
2008-12-048828878808872,200887
2008-12-038838848718726,500872
2008-12-028908958858906,200890
2008-12-019009008958953,900895
2008-11-289019189009008,100900
2008-11-279009018989002,900900
2008-11-269009008969003,500900
2008-11-258969108969003,200900
2008-11-219009058908907,700890
2008-11-209199209009005,400900
2008-11-199509509309405,200940
2008-11-1895095092594010,500940
2008-11-179519519409504,400950
2008-11-14960960950950800950
2008-11-139409409409401,000940
2008-11-129469609469593,000959
2008-11-119429429329421,300942
2008-11-109819819319354,100935
2008-11-079189319189312,600931
2008-11-069409409259251,900925
2008-11-059329509309308,000930
2008-11-049259459209254,800925
2008-10-319259279179253,900925
2008-10-309209499109254,900925
2008-10-298939108909104,800910
2008-10-288908918908915,300891
2008-10-2790093089089010,600890
2008-10-249909909109105,300910
2008-10-239899899509504,700950
2008-10-22990990985990300990
2008-10-219901,0009909903,800990
2008-10-209999999809901,800990
2008-10-171,0001,0009611,0003,3001,000
2008-10-169809809409756,600975
2008-10-159609809409804,400980
2008-10-149709809509506,900950
2008-10-109009008708806,800880
2008-10-0984492384390010,700900
2008-10-0888289087087010,600870
2008-10-0791094287794214,500942
2008-10-069909909509727,300972
2008-10-031,0001,0199801,00012,9001,000
2008-10-021,0711,0801,0351,0506,5001,050
2008-10-011,1271,1271,0801,0807,9001,080
2008-09-301,0891,0891,0301,0677,9001,067
2008-09-291,1181,1501,1161,1174,1001,117
2008-09-261,1361,1361,1151,1155,0001,115
2008-09-251,1221,1681,1221,1601,0001,160
2008-09-241,2051,2241,1981,20028,5001,200
2008-09-221,2171,2251,1951,20520,1001,205
2008-09-191,2301,2301,2001,20019,7001,200
2008-09-181,2401,2401,2201,2276,7001,227
2008-09-171,2151,2401,2141,2314,7001,231
2008-09-161,2351,2351,2011,2228,2001,222
2008-09-121,2451,2501,2441,2503,1001,250
2008-09-111,2301,2451,2221,2454,6001,245
2008-09-101,2321,2351,2251,2304,0001,230
2008-09-091,2211,2301,2211,2302,0001,230
2008-09-081,2321,2401,2281,2284,7001,228
2008-09-051,2501,2501,2301,23011,5001,230
2008-09-041,2401,2401,2351,2375,4001,237
2008-09-031,2401,2441,2401,2441,3001,244
2008-09-021,2501,2501,2421,2422,3001,242
2008-09-011,2441,2501,2441,2442,1001,244
2008-08-291,2451,2451,2441,2454001,245
2008-08-281,2451,2481,2331,2451,5001,245
2008-08-271,2501,2501,2411,2411,3001,241
2008-08-261,2351,2411,2301,2414,3001,241
2008-08-251,2321,2391,2321,2331,7001,233
2008-08-221,2501,2501,2301,2306,7001,230
2008-08-211,2411,2501,2401,2504,2001,250
2008-08-201,2401,2451,2401,2405001,240
2008-08-191,2381,2501,2381,2403,8001,240
2008-08-181,2481,2481,2231,2386,8001,238
2008-08-151,2301,2401,2281,2393,8001,239
2008-08-141,2361,2501,2271,2299,3001,229
2008-08-131,2321,2361,2321,2352,1001,235
2008-08-121,2501,2501,2401,2502,3001,250
2008-08-111,2501,2501,2401,2407001,240
2008-08-081,2321,2501,2301,2504,3001,250
2008-08-071,2321,2351,2321,2326001,232
2008-08-061,2301,2401,2281,2402,4001,240
2008-08-051,2481,2481,2301,2302,9001,230
2008-08-041,2331,2371,2311,2379001,237
2008-08-011,2401,2401,2301,2353,8001,235
2008-07-311,2401,2601,2351,2401,6001,240
2008-07-301,2351,2501,2351,2502,4001,250
2008-07-291,2301,2451,2241,2256,7001,225
2008-07-281,2361,2501,2361,2362,6001,236
2008-07-251,2301,2401,2301,2364,0001,236
2008-07-241,2451,2451,2361,2361,1001,236
2008-07-231,2461,2461,2451,2451,1001,245
2008-07-221,2501,2501,2451,2451,4001,245
2008-07-181,2491,2491,2401,2492,4001,249
2008-07-171,2311,2411,2301,2413,8001,241
2008-07-161,2321,2351,2261,2303,7001,230
2008-07-151,2451,2451,2301,2304,8001,230
2008-07-141,2401,2501,2401,2502,1001,250
2008-07-111,2501,2501,2381,2459001,245
2008-07-101,2501,2501,2501,2504,8001,250
2008-07-091,2501,2501,2311,2424,0001,242
2008-07-081,2321,2321,2301,2301,2001,230
2008-07-071,2311,2311,2301,2301,4001,230
2008-07-041,2301,2351,2301,2301,9001,230
2008-07-031,2351,2351,2301,2302,7001,230
2008-07-021,2401,2401,2401,2409001,240
2008-07-011,2551,2551,2251,2352,9001,235
2008-06-301,2471,2601,2261,2263,4001,226
2008-06-271,2261,2481,2261,2452,0001,245
2008-06-261,2401,2501,2261,2362,8001,236
2008-06-251,2311,2501,2311,2506001,250
2008-06-241,2321,2331,2321,2333001,233
2008-06-231,2301,2321,2301,2328001,232
2008-06-201,2401,2401,2311,2317001,231
2008-06-191,2311,2471,2311,2314001,231
2008-06-181,2501,2501,2301,2302,3001,230
2008-06-171,2301,2301,2251,2301,2001,230
2008-06-161,2391,2391,2251,2251,8001,225
2008-06-131,2311,2311,2231,2251,5001,225
2008-06-121,2301,2401,2251,2402,4001,240
2008-06-111,2501,2501,2301,2301,2001,230
2008-06-101,2401,2551,2271,2554,9001,255
2008-06-091,2291,2501,2291,2502,8001,250
2008-06-061,2261,2451,2261,2404,7001,240
2008-06-051,2451,2451,2211,2392,4001,239
2008-06-041,2261,2451,2251,2455,4001,245
2008-06-031,2471,2471,2401,2454001,245
2008-06-021,2381,2501,2221,2502,0001,250
2008-05-301,2301,2401,2251,2382,9001,238
2008-05-291,2211,2211,2211,2215001,221
2008-05-281,2501,2501,2251,2402,8001,240
2008-05-271,2381,2541,2261,2542,7001,254
2008-05-261,2451,2501,2271,2401,5001,240
2008-05-231,2401,2451,2401,2459001,245
2008-05-221,2401,2401,2401,2401001,240
2008-05-211,2151,2571,2151,2572,2001,257
2008-05-201,2301,2301,2041,2153,7001,215
2008-05-191,2701,2901,2301,2305,2001,230
2008-05-161,2701,2701,2501,2705,2001,270
2008-05-151,1901,2501,1901,25014,5001,250
2008-05-141,2221,2221,2001,2201,7001,220
2008-05-131,2201,2241,2201,2226001,222
2008-05-121,2001,2201,1901,1963,2001,196
2008-05-091,2041,2101,1801,2013,2001,201
2008-05-081,2101,2101,2001,2051,8001,205
2008-05-071,2001,2001,1811,2002,8001,200
2008-05-021,2001,2001,1901,1909001,190
2008-05-011,1961,2081,1961,2004001,200
2008-04-301,2151,2201,1851,1946,9001,194
2008-04-281,2001,2051,2001,2051,6001,205
2008-04-251,2001,2001,2001,2001,2001,200
2008-04-241,1821,1991,1821,1995001,199
2008-04-231,1801,2001,1761,1983,3001,198
2008-04-221,1901,2001,1801,1801,9001,180
2008-04-211,1881,1901,1881,1901,3001,190
2008-04-181,1851,1941,1811,1851,9001,185
2008-04-171,1851,1851,1851,1854001,185
2008-04-161,1801,1851,1801,1854,0001,185
2008-04-151,1591,1801,1591,1801,1001,180
2008-04-141,1501,1821,1501,1751,8001,175
2008-04-111,1611,1801,1601,1601,7001,160
2008-04-101,1791,1791,1531,1611,0001,161
2008-04-091,1601,1801,1601,1801,5001,180
2008-04-081,1611,1651,1601,1601,8001,160
2008-04-071,1601,1791,1601,1601,8001,160
2008-04-041,1791,1791,1651,1651,3001,165
2008-04-031,1701,1791,1701,1792001,179
2008-04-021,1551,1791,1521,1791,2001,179
2008-04-011,1811,1821,1501,1503,3001,150
2008-03-311,1741,1821,1741,1813,2001,181
2008-03-281,1661,1731,1621,1731,5001,173
2008-03-271,1621,1621,1601,1629001,162
2008-03-261,1391,1501,1391,1509001,150
2008-03-251,1451,1601,1401,1592,9001,159
2008-03-241,1451,1451,1351,1409001,140
2008-03-211,1361,1531,1301,1322,6001,132
2008-03-191,1781,1781,1301,1302,8001,130
2008-03-181,1451,1551,1201,1553,3001,155
2008-03-171,1661,1661,1451,1455,9001,145
2008-03-141,1781,1781,1661,1661,1001,166
2008-03-131,1761,1761,1501,1661,8001,166
2008-03-121,1851,1851,1571,1772,1001,177
2008-03-111,1501,1551,1501,1551,4001,155
2008-03-101,1691,1791,1511,1664,9001,166
2008-03-071,1801,1851,1601,1702,4001,170
2008-03-061,1901,1901,1851,1853001,185
2008-03-041,2001,2001,1991,2008001,200
2008-03-031,1831,2101,1801,2003,4001,200
2008-02-291,2101,2101,2001,2007001,200
2008-02-281,2001,2001,1801,2001,9001,200
2008-02-271,1891,1901,1801,1901,6001,190
2008-02-261,2001,2001,1901,1902,7001,190
2008-02-251,1861,2001,1861,2007001,200
2008-02-221,2181,2201,1851,2204,6001,220
2008-02-211,2101,2191,1591,2186,3001,218
2008-02-201,2191,2201,2001,2202,9001,220
2008-02-191,1901,2191,1901,2193,1001,219
2008-02-181,1861,1901,1861,1905001,190
2008-02-151,1521,1851,1521,1858001,185
2008-02-141,1601,1651,1501,1651,7001,165
2008-02-131,1501,1701,1501,1502,7001,150
2008-02-121,1301,1691,1281,1353,9001,135
2008-02-081,1801,2001,1001,1306,3001,130
2008-02-071,2051,2051,1991,1992,4001,199
2008-02-061,2191,2191,2001,20510,1001,205
2008-02-051,2251,2251,2121,2252,9001,225
2008-02-041,2201,2201,2121,2121,8001,212
2008-02-011,2051,2101,2001,2102,7001,210
2008-01-311,2011,2101,2001,2051,3001,205
2008-01-301,2041,2201,2031,2062,7001,206
2008-01-291,2001,2201,2001,2003,2001,200
2008-01-281,1881,1881,1521,1802,2001,180
2008-01-251,1271,1651,1271,1503,6001,150
2008-01-241,1301,1471,1301,1473,5001,147
2008-01-231,0811,1301,0811,1305,4001,130
2008-01-221,1301,1401,0801,08016,4001,080
2008-01-211,1301,1581,1201,1406,3001,140
2008-01-181,1201,1611,1201,1609,2001,160
2008-01-171,1431,1431,1201,1203,9001,120
2008-01-161,1501,1611,1201,15010,7001,150
2008-01-151,2051,2211,1611,1615,2001,161
2008-01-111,2221,2221,2001,2102,0001,210
2008-01-101,2101,2201,2091,2203,5001,220
2008-01-091,1501,2091,1501,2093,0001,209
2008-01-081,2201,2201,1401,1703,3001,170
2008-01-071,1311,1501,1301,1405,7001,140
2008-01-041,1301,1301,1301,1301,7001,130

分割・併合履歴 : [2003-09-25]1株→1.3株