2294 (株)柿安本店の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	998	998	989	989	600	989
2010-12-29	990	999	986	989	3,100	989
2010-12-28	1,010	1,010	1,000	1,000	2,400	1,000
2010-12-27	987	998	986	990	8,500	990
2010-12-24	987	1,000	986	988	8,100	988
2010-12-22	995	1,000	986	1,000	7,400	1,000
2010-12-21	1,003	1,004	1,000	1,000	2,500	1,000
2010-12-20	1,012	1,012	1,005	1,006	3,700	1,006
2010-12-17	1,015	1,017	1,006	1,006	7,300	1,006
2010-12-16	1,003	1,015	1,003	1,014	3,600	1,014
2010-12-15	1,010	1,010	1,001	1,003	1,500	1,003
2010-12-14	1,005	1,010	1,005	1,010	1,200	1,010
2010-12-13	1,009	1,010	1,004	1,009	1,300	1,009
2010-12-10	1,000	1,005	1,000	1,005	5,400	1,005
2010-12-09	1,000	1,000	998	999	2,500	999
2010-12-08	995	998	995	997	6,000	997
2010-12-07	995	995	984	995	1,600	995
2010-12-06	996	996	981	981	3,900	981
2010-12-03	990	991	990	991	3,300	991
2010-12-02	994	995	990	990	7,600	990
2010-12-01	984	990	984	990	4,100	990
2010-11-30	982	984	980	984	1,500	984
2010-11-29	981	981	981	981	100	981
2010-11-26	977	985	976	976	4,000	976
2010-11-25	984	984	976	976	300	976
2010-11-24	975	984	970	984	1,100	984
2010-11-22	983	984	975	975	2,400	975
2010-11-19	982	985	975	975	4,400	975
2010-11-18	982	982	975	976	2,200	976
2010-11-17	974	975	974	975	2,800	975
2010-11-16	965	974	965	974	2,700	974
2010-11-15	960	965	960	965	2,500	965
2010-11-12	960	960	960	960	100	960
2010-11-11	956	957	956	956	800	956
2010-11-10	955	962	955	957	2,900	957
2010-11-09	960	960	958	959	300	959
2010-11-08	960	965	958	958	1,000	958
2010-11-05	960	962	958	958	2,100	958
2010-11-04	960	962	957	962	1,800	962
2010-11-02	962	962	950	962	3,300	962
2010-11-01	955	962	955	962	2,300	962
2010-10-29	955	969	955	960	2,600	960
2010-10-28	957	960	955	959	1,400	959
2010-10-27	958	960	957	960	1,600	960
2010-10-26	957	960	957	960	800	960
2010-10-25	956	960	956	960	2,200	960
2010-10-22	956	957	955	957	1,900	957
2010-10-21	957	960	956	960	2,400	960
2010-10-20	958	968	958	968	500	968
2010-10-19	970	970	956	958	11,200	958
2010-10-18	970	970	961	961	1,000	961
2010-10-15	972	972	960	960	3,600	960
2010-10-14	966	966	958	958	4,200	958
2010-10-13	960	965	960	960	2,000	960
2010-10-12	965	969	965	966	1,400	966
2010-10-08	965	965	965	965	600	965
2010-10-07	964	965	960	963	6,700	963
2010-10-06	967	967	965	965	1,000	965
2010-10-05	967	967	965	967	2,100	967
2010-10-01	973	973	973	973	800	973
2010-09-30	965	973	965	973	3,300	973
2010-09-29	975	975	970	970	7,300	970
2010-09-28	975	975	975	975	800	975
2010-09-27	983	983	980	980	2,600	980
2010-09-24	980	982	978	978	1,700	978
2010-09-22	979	983	973	973	1,800	973
2010-09-21	973	975	973	973	4,700	973
2010-09-17	973	982	973	976	1,000	976
2010-09-16	983	985	974	974	7,500	974
2010-09-15	973	983	973	983	1,600	983
2010-09-14	970	985	970	973	4,700	973
2010-09-13	971	984	971	975	1,800	975
2010-09-10	990	990	971	971	8,200	971
2010-09-09	985	990	985	985	1,400	985
2010-09-08	976	988	972	972	2,000	972
2010-09-07	976	989	976	989	1,800	989
2010-09-06	976	980	973	980	1,400	980
2010-09-03	977	977	977	977	1,300	977
2010-09-02	995	995	976	976	3,900	976
2010-09-01	977	977	977	977	600	977
2010-08-31	975	992	975	977	1,300	977
2010-08-30	980	990	975	975	2,800	975
2010-08-27	975	987	970	987	1,700	987
2010-08-26	992	992	980	980	1,800	980
2010-08-25	975	980	975	980	1,400	980
2010-08-24	990	990	975	975	600	975
2010-08-23	981	985	977	978	3,000	978
2010-08-20	989	990	989	990	1,200	990
2010-08-19	983	989	983	989	900	989
2010-08-18	990	990	977	977	2,200	977
2010-08-17	984	989	984	989	3,000	989
2010-08-16	984	990	984	984	2,700	984
2010-08-13	971	984	970	984	4,100	984
2010-08-12	975	975	970	970	1,800	970
2010-08-11	980	980	980	980	1,700	980
2010-08-10	976	976	975	975	1,600	975
2010-08-09	980	980	977	979	500	979
2010-08-06	982	982	977	980	1,300	980
2010-08-05	975	982	975	976	1,200	976
2010-08-04	980	985	976	983	2,100	983
2010-08-03	981	986	977	977	2,100	977
2010-08-02	989	989	981	981	900	981
2010-07-30	976	990	975	990	6,600	990
2010-07-29	976	980	976	979	2,300	979
2010-07-28	982	982	976	976	1,100	976
2010-07-27	977	978	977	978	400	978
2010-07-26	977	980	977	977	1,000	977
2010-07-23	980	980	977	977	1,600	977
2010-07-22	975	984	975	984	2,300	984
2010-07-21	989	989	978	978	3,700	978
2010-07-20	978	984	978	978	3,600	978
2010-07-16	978	989	978	978	5,100	978
2010-07-15	978	978	977	977	2,300	977
2010-07-14	978	986	978	978	400	978
2010-07-13	988	988	978	978	1,900	978
2010-07-12	980	988	975	988	2,200	988
2010-07-09	988	988	987	988	2,600	988
2010-07-08	987	988	987	987	6,300	987
2010-07-07	982	987	978	987	2,100	987
2010-07-06	972	972	972	972	200	972
2010-07-05	976	976	976	976	100	976
2010-07-02	980	980	980	980	400	980
2010-07-01	980	981	980	980	2,600	980
2010-06-30	980	980	980	980	1,100	980
2010-06-29	975	980	975	980	1,100	980
2010-06-28	980	980	975	975	1,600	975
2010-06-24	981	981	975	980	1,100	980
2010-06-23	972	976	971	975	2,700	975
2010-06-22	990	990	975	977	1,100	977
2010-06-21	990	990	990	990	1,300	990
2010-06-18	987	988	987	987	1,200	987
2010-06-17	983	987	983	983	4,000	983
2010-06-16	980	983	978	983	1,100	983
2010-06-15	972	981	972	973	300	973
2010-06-11	971	972	965	969	3,400	969
2010-06-09	971	986	970	986	2,400	986
2010-06-08	985	985	980	980	1,100	980
2010-06-07	977	978	971	971	1,100	971
2010-06-04	985	985	970	970	4,200	970
2010-06-03	989	995	970	985	5,500	985
2010-06-02	981	981	970	970	3,100	970
2010-06-01	979	980	975	980	3,100	980
2010-05-31	977	977	974	975	1,400	975
2010-05-28	979	979	961	961	2,100	961
2010-05-27	963	980	963	979	1,900	979
2010-05-26	980	980	961	980	2,100	980
2010-05-25	965	970	964	964	2,300	964
2010-05-24	972	980	970	980	2,200	980
2010-05-21	960	984	955	984	7,300	984
2010-05-20	986	986	963	975	6,200	975
2010-05-19	998	998	974	980	7,000	980
2010-05-18	990	990	975	987	2,100	987
2010-05-17	980	989	975	975	2,500	975
2010-05-14	975	980	975	975	1,700	975
2010-05-13	976	985	976	981	3,700	981
2010-05-12	976	998	976	978	2,900	978
2010-05-11	982	990	982	982	1,700	982
2010-05-10	989	994	980	994	2,100	994
2010-05-07	981	981	977	980	4,900	980
2010-05-06	985	987	981	981	3,500	981
2010-04-30	985	985	984	985	2,100	985
2010-04-28	985	985	980	982	1,600	982
2010-04-27	981	985	981	982	2,300	982
2010-04-26	980	985	980	985	3,300	985
2010-04-23	980	983	979	979	2,100	979
2010-04-22	980	985	978	983	1,400	983
2010-04-21	978	985	978	985	2,200	985
2010-04-20	984	984	978	978	1,900	978
2010-04-19	979	981	979	981	3,400	981
2010-04-16	980	980	978	979	2,500	979
2010-04-15	973	981	973	977	4,200	977
2010-04-14	979	981	977	979	2,300	979
2010-04-13	982	984	975	984	9,000	984
2010-04-12	970	984	970	984	4,800	984
2010-04-09	980	980	970	970	10,100	970
2010-04-08	984	985	983	983	900	983
2010-04-07	976	986	970	974	8,300	974
2010-04-06	980	981	976	976	6,700	976
2010-04-05	990	990	975	981	2,200	981
2010-04-02	975	975	962	975	11,100	975
2010-04-01	980	982	975	978	5,100	978
2010-03-31	989	989	985	985	200	985
2010-03-30	982	990	975	975	3,300	975
2010-03-29	990	990	975	980	1,700	980
2010-03-26	977	980	977	980	2,300	980
2010-03-25	975	978	975	975	3,000	975
2010-03-24	971	978	965	978	4,100	978
2010-03-23	975	975	971	971	2,500	971
2010-03-19	975	975	970	975	1,700	975
2010-03-18	975	975	975	975	400	975
2010-03-17	965	970	965	970	1,800	970
2010-03-16	975	975	965	975	5,300	975
2010-03-15	970	975	970	975	2,500	975
2010-03-11	979	979	963	979	1,200	979
2010-03-10	979	979	975	979	5,300	979
2010-03-09	970	971	970	971	400	971
2010-03-08	961	976	960	976	5,200	976
2010-03-05	975	975	960	965	2,900	965
2010-03-04	965	970	961	970	1,000	970
2010-03-03	975	975	960	962	2,300	962
2010-03-02	965	980	965	970	1,600	970
2010-03-01	980	980	965	965	600	965
2010-02-26	950	960	950	960	2,700	960
2010-02-25	958	978	958	978	1,300	978
2010-02-24	950	980	950	979	3,900	979
2010-02-23	995	999	991	992	2,700	992
2010-02-22	990	997	990	995	2,000	995
2010-02-19	999	1,000	995	995	3,300	995
2010-02-18	983	998	983	985	2,700	985
2010-02-17	998	998	980	983	2,100	983
2010-02-16	980	996	976	976	4,300	976
2010-02-15	997	997	978	980	4,500	980
2010-02-12	985	985	977	980	4,400	980
2010-02-10	990	991	980	985	3,200	985
2010-02-09	980	985	976	985	3,600	985
2010-02-08	990	990	980	981	4,500	981
2010-02-05	985	991	980	990	4,600	990
2010-02-04	990	990	985	990	800	990
2010-02-03	975	990	975	990	3,900	990
2010-02-02	985	990	980	980	3,800	980
2010-02-01	973	997	973	981	900	981
2010-01-29	995	995	970	970	4,700	970
2010-01-28	1,000	1,000	995	995	3,300	995
2010-01-27	996	1,010	995	995	8,500	995
2010-01-26	1,005	1,008	999	999	3,900	999
2010-01-25	1,000	1,005	1,000	1,000	600	1,000
2010-01-22	1,001	1,001	1,000	1,000	3,500	1,000
2010-01-21	1,010	1,010	1,000	1,001	1,800	1,001
2010-01-20	1,000	1,003	1,000	1,003	2,800	1,003
2010-01-19	1,000	1,000	999	1,000	1,700	1,000
2010-01-18	1,007	1,007	999	1,000	4,800	1,000
2010-01-15	995	1,007	995	1,007	5,300	1,007
2010-01-14	1,000	1,007	995	995	2,700	995
2010-01-13	1,000	1,000	1,000	1,000	1,300	1,000
2010-01-12	1,000	1,002	990	1,002	6,000	1,002
2010-01-08	999	1,000	986	999	2,900	999
2010-01-07	999	999	982	998	1,900	998
2010-01-06	1,000	1,000	983	983	3,100	983
2010-01-05	998	1,000	997	1,000	3,200	1,000
2010-01-04	973	975	972	972	700	972

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 [2010年度]

2294 (株)柿安本店の時系列データ [2010年度]