2294 (株)柿安本店 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 970 | 989 | 960 | 970 | 9,000 | 970 |
| 2009-12-29 | 982 | 982 | 960 | 966 | 2,500 | 966 |
| 2009-12-28 | 980 | 982 | 980 | 982 | 1,100 | 982 |
| 2009-12-25 | 996 | 996 | 956 | 960 | 9,400 | 960 |
| 2009-12-24 | 979 | 995 | 976 | 981 | 8,100 | 981 |
| 2009-12-22 | 986 | 996 | 968 | 989 | 5,700 | 989 |
| 2009-12-21 | 965 | 986 | 965 | 970 | 3,600 | 970 |
| 2009-12-18 | 960 | 965 | 960 | 965 | 2,600 | 965 |
| 2009-12-17 | 970 | 970 | 950 | 960 | 1,200 | 960 |
| 2009-12-16 | 942 | 960 | 940 | 940 | 1,700 | 940 |
| 2009-12-15 | 931 | 931 | 931 | 931 | 1,600 | 931 |
| 2009-12-14 | 960 | 970 | 931 | 940 | 2,900 | 940 |
| 2009-12-11 | 964 | 964 | 950 | 950 | 1,500 | 950 |
| 2009-12-10 | 960 | 960 | 954 | 954 | 2,100 | 954 |
| 2009-12-09 | 954 | 954 | 954 | 954 | 3,400 | 954 |
| 2009-12-08 | 944 | 954 | 943 | 954 | 2,300 | 954 |
| 2009-12-07 | 943 | 943 | 943 | 943 | 300 | 943 |
| 2009-12-04 | 935 | 943 | 931 | 943 | 1,200 | 943 |
| 2009-12-03 | 940 | 948 | 939 | 940 | 1,100 | 940 |
| 2009-12-02 | 929 | 930 | 921 | 921 | 1,200 | 921 |
| 2009-12-01 | 919 | 919 | 910 | 910 | 1,100 | 910 |
| 2009-11-30 | 908 | 909 | 908 | 909 | 200 | 909 |
| 2009-11-27 | 930 | 930 | 901 | 910 | 3,900 | 910 |
| 2009-11-26 | 925 | 939 | 903 | 939 | 2,700 | 939 |
| 2009-11-25 | 935 | 935 | 906 | 907 | 1,400 | 907 |
| 2009-11-24 | 955 | 960 | 910 | 915 | 4,000 | 915 |
| 2009-11-20 | 955 | 955 | 955 | 955 | 1,400 | 955 |
| 2009-11-19 | 960 | 960 | 955 | 955 | 1,000 | 955 |
| 2009-11-18 | 975 | 975 | 951 | 951 | 1,900 | 951 |
| 2009-11-17 | 951 | 952 | 951 | 951 | 1,100 | 951 |
| 2009-11-16 | 950 | 951 | 950 | 950 | 3,500 | 950 |
| 2009-11-13 | 952 | 960 | 950 | 950 | 3,300 | 950 |
| 2009-11-12 | 975 | 975 | 952 | 952 | 3,500 | 952 |
| 2009-11-11 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2009-11-10 | 980 | 980 | 960 | 960 | 1,600 | 960 |
| 2009-11-09 | 975 | 977 | 972 | 977 | 2,200 | 977 |
| 2009-11-06 | 975 | 975 | 960 | 960 | 1,000 | 960 |
| 2009-11-05 | 965 | 965 | 965 | 965 | 2,100 | 965 |
| 2009-11-04 | 964 | 965 | 960 | 965 | 1,700 | 965 |
| 2009-11-02 | 980 | 980 | 965 | 965 | 600 | 965 |
| 2009-10-30 | 965 | 980 | 965 | 965 | 2,000 | 965 |
| 2009-10-29 | 970 | 970 | 960 | 960 | 3,900 | 960 |
| 2009-10-28 | 972 | 972 | 971 | 972 | 400 | 972 |
| 2009-10-27 | 980 | 980 | 972 | 972 | 700 | 972 |
| 2009-10-26 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2009-10-23 | 980 | 989 | 975 | 975 | 1,500 | 975 |
| 2009-10-22 | 965 | 985 | 960 | 980 | 2,100 | 980 |
| 2009-10-21 | 961 | 998 | 960 | 964 | 3,000 | 964 |
| 2009-10-20 | 969 | 970 | 960 | 960 | 1,800 | 960 |
| 2009-10-19 | 954 | 957 | 950 | 952 | 2,800 | 952 |
| 2009-10-16 | 960 | 980 | 955 | 964 | 9,400 | 964 |
| 2009-10-15 | 963 | 970 | 960 | 960 | 2,600 | 960 |
| 2009-10-14 | 970 | 980 | 961 | 973 | 6,000 | 973 |
| 2009-10-13 | 990 | 999 | 990 | 990 | 1,200 | 990 |
| 2009-10-09 | 977 | 997 | 977 | 980 | 2,700 | 980 |
| 2009-10-08 | 975 | 977 | 972 | 974 | 2,100 | 974 |
| 2009-10-07 | 1,005 | 1,010 | 975 | 975 | 2,700 | 975 |
| 2009-10-06 | 995 | 995 | 960 | 970 | 3,300 | 970 |
| 2009-10-05 | 960 | 1,000 | 960 | 1,000 | 1,600 | 1,000 |
| 2009-10-02 | 1,000 | 1,000 | 966 | 972 | 7,100 | 972 |
| 2009-10-01 | 1,010 | 1,010 | 1,009 | 1,009 | 4,700 | 1,009 |
| 2009-09-30 | 1,010 | 1,010 | 1,000 | 1,010 | 3,500 | 1,010 |
| 2009-09-29 | 1,010 | 1,010 | 990 | 992 | 3,500 | 992 |
| 2009-09-28 | 1,020 | 1,020 | 980 | 1,010 | 8,700 | 1,010 |
| 2009-09-25 | 1,050 | 1,095 | 1,025 | 1,070 | 10,700 | 1,070 |
| 2009-09-24 | 1,170 | 1,171 | 1,160 | 1,171 | 23,700 | 1,171 |
| 2009-09-18 | 1,160 | 1,169 | 1,159 | 1,160 | 9,500 | 1,160 |
| 2009-09-17 | 1,176 | 1,176 | 1,160 | 1,160 | 7,800 | 1,160 |
| 2009-09-16 | 1,160 | 1,176 | 1,160 | 1,176 | 9,900 | 1,176 |
| 2009-09-15 | 1,151 | 1,160 | 1,151 | 1,160 | 6,600 | 1,160 |
| 2009-09-14 | 1,152 | 1,169 | 1,150 | 1,155 | 3,600 | 1,155 |
| 2009-09-11 | 1,158 | 1,160 | 1,152 | 1,154 | 8,900 | 1,154 |
| 2009-09-10 | 1,149 | 1,158 | 1,149 | 1,152 | 4,800 | 1,152 |
| 2009-09-09 | 1,139 | 1,147 | 1,131 | 1,147 | 5,000 | 1,147 |
| 2009-09-08 | 1,155 | 1,155 | 1,140 | 1,147 | 2,500 | 1,147 |
| 2009-09-07 | 1,170 | 1,170 | 1,145 | 1,148 | 10,200 | 1,148 |
| 2009-09-04 | 1,151 | 1,165 | 1,150 | 1,158 | 4,000 | 1,158 |
| 2009-09-03 | 1,173 | 1,173 | 1,155 | 1,159 | 9,300 | 1,159 |
| 2009-09-02 | 1,176 | 1,176 | 1,160 | 1,170 | 6,900 | 1,170 |
| 2009-09-01 | 1,178 | 1,178 | 1,166 | 1,170 | 5,800 | 1,170 |
| 2009-08-31 | 1,161 | 1,175 | 1,155 | 1,166 | 7,700 | 1,166 |
| 2009-08-28 | 1,160 | 1,178 | 1,155 | 1,158 | 7,200 | 1,158 |
| 2009-08-27 | 1,133 | 1,155 | 1,130 | 1,155 | 9,900 | 1,155 |
| 2009-08-26 | 1,130 | 1,140 | 1,130 | 1,133 | 3,200 | 1,133 |
| 2009-08-25 | 1,134 | 1,135 | 1,120 | 1,135 | 4,800 | 1,135 |
| 2009-08-24 | 1,120 | 1,133 | 1,120 | 1,125 | 6,000 | 1,125 |
| 2009-08-21 | 1,129 | 1,130 | 1,116 | 1,129 | 6,600 | 1,129 |
| 2009-08-20 | 1,128 | 1,128 | 1,115 | 1,119 | 2,100 | 1,119 |
| 2009-08-19 | 1,105 | 1,120 | 1,105 | 1,110 | 4,400 | 1,110 |
| 2009-08-18 | 1,115 | 1,115 | 1,096 | 1,096 | 5,900 | 1,096 |
| 2009-08-17 | 1,120 | 1,120 | 1,099 | 1,100 | 8,400 | 1,100 |
| 2009-08-14 | 1,082 | 1,100 | 1,082 | 1,098 | 5,500 | 1,098 |
| 2009-08-13 | 1,099 | 1,100 | 1,063 | 1,098 | 7,800 | 1,098 |
| 2009-08-12 | 1,095 | 1,100 | 1,090 | 1,100 | 9,600 | 1,100 |
| 2009-08-11 | 1,074 | 1,095 | 1,073 | 1,095 | 3,900 | 1,095 |
| 2009-08-10 | 1,062 | 1,110 | 1,056 | 1,070 | 11,500 | 1,070 |
| 2009-08-07 | 1,040 | 1,055 | 1,039 | 1,054 | 10,300 | 1,054 |
| 2009-08-06 | 1,038 | 1,040 | 1,028 | 1,040 | 5,200 | 1,040 |
| 2009-08-05 | 1,018 | 1,030 | 1,018 | 1,028 | 3,300 | 1,028 |
| 2009-08-04 | 1,037 | 1,038 | 1,020 | 1,038 | 4,900 | 1,038 |
| 2009-08-03 | 1,034 | 1,035 | 1,020 | 1,020 | 7,700 | 1,020 |
| 2009-07-31 | 1,018 | 1,029 | 1,017 | 1,029 | 4,300 | 1,029 |
| 2009-07-30 | 1,018 | 1,019 | 1,016 | 1,018 | 3,200 | 1,018 |
| 2009-07-29 | 1,010 | 1,018 | 1,010 | 1,018 | 2,700 | 1,018 |
| 2009-07-28 | 1,019 | 1,019 | 1,010 | 1,018 | 3,300 | 1,018 |
| 2009-07-27 | 1,024 | 1,024 | 1,008 | 1,010 | 5,400 | 1,010 |
| 2009-07-24 | 1,011 | 1,012 | 1,007 | 1,010 | 3,600 | 1,010 |
| 2009-07-23 | 1,017 | 1,017 | 1,005 | 1,011 | 3,300 | 1,011 |
| 2009-07-22 | 1,016 | 1,021 | 1,015 | 1,015 | 4,700 | 1,015 |
| 2009-07-21 | 1,010 | 1,015 | 1,010 | 1,015 | 900 | 1,015 |
| 2009-07-17 | 1,005 | 1,012 | 1,000 | 1,006 | 2,400 | 1,006 |
| 2009-07-16 | 1,011 | 1,034 | 1,000 | 1,000 | 7,600 | 1,000 |
| 2009-07-15 | 1,010 | 1,010 | 999 | 1,001 | 3,000 | 1,001 |
| 2009-07-14 | 1,000 | 1,050 | 995 | 1,000 | 6,100 | 1,000 |
| 2009-07-13 | 1,003 | 1,003 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2009-07-10 | 1,021 | 1,022 | 1,000 | 1,001 | 8,200 | 1,001 |
| 2009-07-09 | 1,011 | 1,015 | 1,001 | 1,001 | 7,500 | 1,001 |
| 2009-07-08 | 1,012 | 1,024 | 1,011 | 1,013 | 5,200 | 1,013 |
| 2009-07-07 | 1,017 | 1,029 | 1,011 | 1,011 | 8,700 | 1,011 |
| 2009-07-06 | 1,017 | 1,028 | 1,010 | 1,017 | 5,300 | 1,017 |
| 2009-07-03 | 1,018 | 1,029 | 1,010 | 1,017 | 5,900 | 1,017 |
| 2009-07-02 | 1,062 | 1,062 | 1,009 | 1,020 | 9,600 | 1,020 |
| 2009-07-01 | 1,030 | 1,065 | 1,027 | 1,061 | 10,800 | 1,061 |
| 2009-06-30 | 1,030 | 1,036 | 1,027 | 1,027 | 3,000 | 1,027 |
| 2009-06-29 | 1,017 | 1,021 | 1,012 | 1,013 | 2,800 | 1,013 |
| 2009-06-26 | 1,018 | 1,055 | 1,012 | 1,015 | 6,100 | 1,015 |
| 2009-06-25 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 1,010 |
| 2009-06-24 | 1,002 | 1,010 | 1,002 | 1,010 | 800 | 1,010 |
| 2009-06-23 | 1,010 | 1,010 | 1,000 | 1,002 | 2,900 | 1,002 |
| 2009-06-22 | 1,000 | 1,009 | 1,000 | 1,002 | 2,200 | 1,002 |
| 2009-06-19 | 998 | 1,000 | 995 | 1,000 | 3,300 | 1,000 |
| 2009-06-18 | 999 | 999 | 998 | 998 | 2,400 | 998 |
| 2009-06-17 | 998 | 1,004 | 997 | 1,000 | 3,900 | 1,000 |
| 2009-06-16 | 1,000 | 1,004 | 998 | 1,000 | 5,400 | 1,000 |
| 2009-06-15 | 998 | 1,005 | 995 | 1,000 | 4,600 | 1,000 |
| 2009-06-12 | 1,005 | 1,009 | 999 | 1,002 | 1,700 | 1,002 |
| 2009-06-11 | 998 | 1,005 | 990 | 1,005 | 8,800 | 1,005 |
| 2009-06-10 | 1,000 | 1,000 | 998 | 1,000 | 2,400 | 1,000 |
| 2009-06-09 | 999 | 1,000 | 997 | 997 | 6,200 | 997 |
| 2009-06-08 | 994 | 999 | 994 | 999 | 1,500 | 999 |
| 2009-06-05 | 998 | 999 | 993 | 999 | 2,700 | 999 |
| 2009-06-04 | 991 | 997 | 991 | 994 | 3,300 | 994 |
| 2009-06-03 | 990 | 999 | 985 | 999 | 3,600 | 999 |
| 2009-06-02 | 981 | 990 | 975 | 980 | 6,100 | 980 |
| 2009-06-01 | 960 | 980 | 960 | 965 | 1,500 | 965 |
| 2009-05-29 | 952 | 970 | 952 | 958 | 2,500 | 958 |
| 2009-05-28 | 960 | 960 | 950 | 958 | 5,000 | 958 |
| 2009-05-27 | 930 | 950 | 930 | 940 | 2,900 | 940 |
| 2009-05-26 | 940 | 940 | 930 | 930 | 2,300 | 930 |
| 2009-05-25 | 925 | 930 | 920 | 920 | 1,800 | 920 |
| 2009-05-22 | 925 | 925 | 912 | 912 | 1,900 | 912 |
| 2009-05-21 | 924 | 924 | 915 | 922 | 1,500 | 922 |
| 2009-05-20 | 917 | 923 | 917 | 920 | 400 | 920 |
| 2009-05-19 | 920 | 935 | 915 | 920 | 2,700 | 920 |
| 2009-05-18 | 916 | 920 | 916 | 916 | 4,900 | 916 |
| 2009-05-15 | 910 | 916 | 905 | 916 | 2,800 | 916 |
| 2009-05-14 | 945 | 945 | 881 | 905 | 8,600 | 905 |
| 2009-05-13 | 905 | 950 | 904 | 950 | 9,000 | 950 |
| 2009-05-12 | 892 | 904 | 892 | 904 | 2,600 | 904 |
| 2009-05-11 | 899 | 904 | 892 | 892 | 2,500 | 892 |
| 2009-05-08 | 881 | 892 | 880 | 892 | 7,200 | 892 |
| 2009-05-07 | 879 | 880 | 870 | 880 | 7,500 | 880 |
| 2009-05-01 | 871 | 880 | 870 | 877 | 11,600 | 877 |
| 2009-04-30 | 876 | 880 | 875 | 879 | 4,100 | 879 |
| 2009-04-28 | 876 | 880 | 876 | 876 | 2,700 | 876 |
| 2009-04-27 | 875 | 880 | 875 | 879 | 3,700 | 879 |
| 2009-04-24 | 880 | 880 | 874 | 880 | 3,800 | 880 |
| 2009-04-23 | 878 | 878 | 876 | 876 | 1,900 | 876 |
| 2009-04-22 | 879 | 880 | 878 | 880 | 2,000 | 880 |
| 2009-04-21 | 879 | 880 | 875 | 880 | 3,100 | 880 |
| 2009-04-20 | 880 | 880 | 878 | 880 | 2,300 | 880 |
| 2009-04-17 | 880 | 880 | 872 | 880 | 7,700 | 880 |
| 2009-04-16 | 881 | 882 | 879 | 880 | 2,700 | 880 |
| 2009-04-15 | 874 | 880 | 871 | 879 | 2,200 | 879 |
| 2009-04-14 | 880 | 880 | 875 | 875 | 8,000 | 875 |
| 2009-04-13 | 890 | 890 | 878 | 880 | 3,600 | 880 |
| 2009-04-10 | 885 | 895 | 880 | 890 | 4,700 | 890 |
| 2009-04-09 | 880 | 880 | 878 | 880 | 2,300 | 880 |
| 2009-04-08 | 880 | 880 | 875 | 880 | 2,300 | 880 |
| 2009-04-07 | 890 | 890 | 880 | 880 | 3,900 | 880 |
| 2009-04-06 | 880 | 880 | 875 | 880 | 5,800 | 880 |
| 2009-04-03 | 880 | 880 | 871 | 880 | 5,900 | 880 |
| 2009-04-02 | 876 | 896 | 876 | 891 | 7,300 | 891 |
| 2009-04-01 | 867 | 880 | 867 | 880 | 4,500 | 880 |
| 2009-03-31 | 866 | 870 | 866 | 870 | 1,800 | 870 |
| 2009-03-30 | 865 | 870 | 865 | 866 | 2,800 | 866 |
| 2009-03-27 | 870 | 870 | 863 | 865 | 11,700 | 865 |
| 2009-03-26 | 853 | 869 | 853 | 868 | 4,200 | 868 |
| 2009-03-25 | 857 | 870 | 855 | 869 | 9,700 | 869 |
| 2009-03-24 | 860 | 870 | 860 | 860 | 6,200 | 860 |
| 2009-03-23 | 855 | 860 | 854 | 860 | 3,600 | 860 |
| 2009-03-19 | 856 | 856 | 853 | 855 | 4,300 | 855 |
| 2009-03-18 | 860 | 860 | 855 | 856 | 6,800 | 856 |
| 2009-03-17 | 858 | 860 | 858 | 859 | 5,800 | 859 |
| 2009-03-16 | 855 | 858 | 855 | 858 | 1,600 | 858 |
| 2009-03-13 | 853 | 855 | 853 | 854 | 1,300 | 854 |
| 2009-03-12 | 850 | 851 | 850 | 850 | 2,200 | 850 |
| 2009-03-11 | 857 | 857 | 847 | 847 | 200 | 847 |
| 2009-03-10 | 850 | 855 | 850 | 855 | 2,300 | 855 |
| 2009-03-09 | 854 | 854 | 846 | 846 | 1,800 | 846 |
| 2009-03-06 | 850 | 855 | 845 | 854 | 1,200 | 854 |
| 2009-03-05 | 840 | 850 | 840 | 848 | 6,700 | 848 |
| 2009-03-04 | 850 | 855 | 846 | 855 | 700 | 855 |
| 2009-03-03 | 849 | 859 | 840 | 853 | 7,700 | 853 |
| 2009-03-02 | 847 | 849 | 845 | 849 | 6,400 | 849 |
| 2009-02-27 | 866 | 870 | 850 | 850 | 4,800 | 850 |
| 2009-02-26 | 854 | 856 | 854 | 856 | 2,200 | 856 |
| 2009-02-25 | 850 | 855 | 848 | 855 | 2,700 | 855 |
| 2009-02-24 | 851 | 860 | 848 | 848 | 3,600 | 848 |
| 2009-02-23 | 850 | 850 | 849 | 850 | 2,300 | 850 |
| 2009-02-20 | 855 | 855 | 855 | 855 | 1,100 | 855 |
| 2009-02-19 | 850 | 851 | 850 | 850 | 2,100 | 850 |
| 2009-02-18 | 850 | 855 | 850 | 850 | 3,800 | 850 |
| 2009-02-17 | 855 | 855 | 849 | 849 | 5,600 | 849 |
| 2009-02-16 | 856 | 863 | 855 | 855 | 7,000 | 855 |
| 2009-02-13 | 860 | 863 | 855 | 856 | 6,600 | 856 |
| 2009-02-12 | 863 | 868 | 863 | 868 | 900 | 868 |
| 2009-02-10 | 862 | 870 | 862 | 863 | 2,000 | 863 |
| 2009-02-09 | 875 | 875 | 861 | 866 | 4,200 | 866 |
| 2009-02-06 | 865 | 875 | 862 | 875 | 7,500 | 875 |
| 2009-02-05 | 871 | 871 | 865 | 865 | 7,800 | 865 |
| 2009-02-04 | 875 | 880 | 870 | 871 | 2,700 | 871 |
| 2009-02-03 | 875 | 876 | 875 | 876 | 4,100 | 876 |
| 2009-02-02 | 871 | 875 | 871 | 875 | 700 | 875 |
| 2009-01-30 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2009-01-29 | 876 | 876 | 870 | 870 | 400 | 870 |
| 2009-01-28 | 875 | 885 | 865 | 875 | 6,900 | 875 |
| 2009-01-27 | 870 | 875 | 870 | 875 | 4,100 | 875 |
| 2009-01-26 | 875 | 875 | 869 | 870 | 13,800 | 870 |
| 2009-01-23 | 876 | 885 | 871 | 873 | 4,500 | 873 |
| 2009-01-22 | 877 | 880 | 876 | 876 | 3,600 | 876 |
| 2009-01-21 | 880 | 883 | 876 | 876 | 3,900 | 876 |
| 2009-01-20 | 882 | 883 | 880 | 883 | 6,600 | 883 |
| 2009-01-19 | 882 | 883 | 880 | 883 | 5,100 | 883 |
| 2009-01-16 | 880 | 882 | 880 | 880 | 4,100 | 880 |
| 2009-01-15 | 875 | 880 | 871 | 880 | 6,000 | 880 |
| 2009-01-14 | 871 | 876 | 870 | 875 | 3,300 | 875 |
| 2009-01-13 | 880 | 880 | 870 | 871 | 7,300 | 871 |
| 2009-01-09 | 874 | 880 | 862 | 880 | 12,100 | 880 |
| 2009-01-08 | 880 | 880 | 868 | 877 | 11,000 | 877 |
| 2009-01-07 | 877 | 880 | 872 | 880 | 13,800 | 880 |
| 2009-01-06 | 891 | 891 | 875 | 880 | 9,100 | 880 |
| 2009-01-05 | 900 | 900 | 890 | 890 | 4,600 | 890 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
