2294 (株)柿安本店の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,000	1,005	1,000	1,005	6,400	1,005
2011-12-29	997	1,000	997	1,000	2,700	1,000
2011-12-28	992	997	992	997	1,900	997
2011-12-27	999	999	993	995	4,800	995
2011-12-26	999	1,004	998	1,000	3,200	1,000
2011-12-22	1,000	1,005	999	1,005	4,400	1,005
2011-12-21	1,010	1,010	1,000	1,000	5,400	1,000
2011-12-20	1,009	1,010	1,002	1,010	7,200	1,010
2011-12-19	999	1,009	998	1,009	4,000	1,009
2011-12-16	1,000	1,007	1,000	1,001	2,000	1,001
2011-12-15	1,004	1,009	998	998	3,300	998
2011-12-14	1,004	1,013	1,004	1,004	3,500	1,004
2011-12-13	1,009	1,019	1,004	1,004	7,000	1,004
2011-12-12	999	1,007	994	998	7,300	998
2011-12-09	980	994	980	994	12,600	994
2011-12-08	975	980	973	980	3,900	980
2011-12-07	971	980	971	972	5,400	972
2011-12-06	969	975	969	971	4,000	971
2011-12-05	966	969	966	969	4,400	969
2011-12-02	965	966	965	966	1,500	966
2011-12-01	965	965	960	965	3,800	965
2011-11-30	961	965	957	965	4,900	965
2011-11-29	954	957	954	957	2,100	957
2011-11-28	946	950	946	948	1,600	948
2011-11-25	950	950	946	950	2,900	950
2011-11-24	952	959	950	950	5,700	950
2011-11-22	950	957	950	957	2,100	957
2011-11-21	951	951	950	950	1,100	950
2011-11-18	960	960	955	959	3,200	959
2011-11-17	957	960	957	957	1,700	957
2011-11-16	955	957	955	957	1,500	957
2011-11-15	950	955	950	955	2,500	955
2011-11-14	957	957	951	951	1,400	951
2011-11-11	948	948	945	948	1,900	948
2011-11-10	950	956	947	948	3,800	948
2011-11-09	950	950	948	950	1,100	950
2011-11-08	953	953	950	950	2,800	950
2011-11-07	950	960	950	953	2,000	953
2011-11-04	950	952	947	950	2,600	950
2011-11-02	943	945	941	944	1,600	944
2011-11-01	951	951	942	943	3,100	943
2011-10-31	950	951	944	951	1,400	951
2011-10-28	954	954	947	951	1,800	951
2011-10-27	954	954	948	954	1,400	954
2011-10-26	952	953	945	953	2,900	953
2011-10-25	953	954	953	954	2,300	954
2011-10-24	955	957	954	957	1,400	957
2011-10-21	951	959	951	955	2,600	955
2011-10-20	955	960	950	960	3,700	960
2011-10-19	953	955	953	955	700	955
2011-10-18	974	974	953	953	3,000	953
2011-10-17	967	975	967	975	4,300	975
2011-10-14	958	967	952	967	3,100	967
2011-10-13	968	968	958	958	1,300	958
2011-10-12	953	969	953	969	2,100	969
2011-10-11	970	970	952	952	4,300	952
2011-10-07	937	954	935	954	3,600	954
2011-10-06	937	939	937	939	600	939
2011-10-05	937	940	936	936	1,400	936
2011-10-04	937	947	936	937	4,600	937
2011-10-03	940	940	940	940	3,200	940
2011-09-30	946	946	943	943	800	943
2011-09-29	945	952	936	947	2,800	947
2011-09-28	940	945	932	945	2,200	945
2011-09-27	936	936	936	936	1,200	936
2011-09-26	936	940	934	940	2,200	940
2011-09-22	938	949	936	936	1,600	936
2011-09-21	938	940	938	939	1,500	939
2011-09-20	937	942	933	942	7,500	942
2011-09-16	933	937	933	937	1,500	937
2011-09-15	933	937	933	933	1,200	933
2011-09-14	937	937	933	933	800	933
2011-09-13	933	937	930	937	1,600	937
2011-09-12	935	935	933	933	800	933
2011-09-09	935	940	935	937	2,500	937
2011-09-08	933	942	933	942	2,000	942
2011-09-07	932	939	932	933	900	933
2011-09-06	940	949	932	932	2,700	932
2011-09-05	931	940	931	940	1,000	940
2011-09-02	929	931	929	931	3,600	931
2011-09-01	940	940	938	938	1,200	938
2011-08-31	939	940	937	940	2,200	940
2011-08-30	940	947	939	939	2,000	939
2011-08-29	939	945	939	945	700	945
2011-08-26	937	939	937	939	300	939
2011-08-25	938	938	938	938	2,300	938
2011-08-24	940	942	938	938	1,800	938
2011-08-23	940	946	940	940	1,000	940
2011-08-22	941	941	940	940	2,100	940
2011-08-19	945	945	940	944	2,700	944
2011-08-18	958	960	946	946	5,900	946
2011-08-17	944	958	944	958	1,800	958
2011-08-16	944	950	943	944	2,700	944
2011-08-15	931	943	931	943	2,400	943
2011-08-12	931	934	930	934	2,000	934
2011-08-11	940	950	931	950	3,400	950
2011-08-10	935	949	935	949	1,300	949
2011-08-09	935	935	930	935	5,900	935
2011-08-08	950	950	950	950	2,600	950
2011-08-05	948	948	935	940	3,000	940
2011-08-04	935	950	935	950	2,100	950
2011-08-03	940	946	935	936	7,800	936
2011-08-02	941	948	941	941	2,100	941
2011-08-01	940	950	940	950	2,000	950
2011-07-29	948	948	940	940	1,500	940
2011-07-28	942	949	941	949	1,600	949
2011-07-27	950	951	941	949	4,700	949
2011-07-26	950	951	949	951	5,700	951
2011-07-25	951	951	950	951	2,000	951
2011-07-22	951	974	950	951	7,500	951
2011-07-21	960	960	951	951	2,400	951
2011-07-20	960	965	960	960	6,100	960
2011-07-19	960	960	951	960	4,400	960
2011-07-15	960	965	959	959	5,100	959
2011-07-14	960	962	960	961	1,900	961
2011-07-13	968	968	967	967	500	967
2011-07-12	969	969	969	969	4,200	969
2011-07-11	968	969	968	969	3,100	969
2011-07-08	966	968	966	968	2,500	968
2011-07-07	964	966	964	966	4,100	966
2011-07-06	963	966	962	964	1,600	964
2011-07-05	963	964	962	964	3,000	964
2011-07-04	964	964	964	964	800	964
2011-07-01	969	969	964	964	700	964
2011-06-30	955	955	954	954	1,700	954
2011-06-29	955	957	950	950	5,200	950
2011-06-28	955	978	952	955	1,300	955
2011-06-27	955	955	954	955	1,200	955
2011-06-24	956	960	956	956	1,000	956
2011-06-23	960	960	960	960	100	960
2011-06-22	957	963	955	963	900	963
2011-06-21	962	962	956	957	2,200	957
2011-06-20	960	962	960	962	1,600	962
2011-06-17	959	959	959	959	3,900	959
2011-06-16	951	959	950	959	2,100	959
2011-06-15	950	960	949	950	1,700	950
2011-06-14	945	950	945	950	2,400	950
2011-06-13	950	950	945	945	3,700	945
2011-06-10	951	964	951	953	1,700	953
2011-06-09	950	978	950	951	1,500	951
2011-06-08	956	956	950	950	2,200	950
2011-06-07	956	956	950	956	1,800	956
2011-06-06	964	964	950	964	2,700	964
2011-06-03	965	965	964	964	4,900	964
2011-06-02	965	965	960	965	2,100	965
2011-06-01	968	970	960	970	3,000	970
2011-05-31	947	970	947	968	3,400	968
2011-05-30	944	950	944	949	3,300	949
2011-05-27	942	942	936	942	1,300	942
2011-05-26	936	938	936	936	1,300	936
2011-05-25	940	943	937	943	1,000	943
2011-05-24	946	946	939	945	1,200	945
2011-05-23	940	940	939	939	1,300	939
2011-05-20	937	943	936	943	3,800	943
2011-05-19	940	948	939	939	3,300	939
2011-05-18	938	943	937	943	1,200	943
2011-05-17	945	946	937	943	5,800	943
2011-05-16	946	949	944	945	4,400	945
2011-05-13	940	944	940	944	2,300	944
2011-05-12	949	949	945	945	2,200	945
2011-05-11	951	957	950	957	1,000	957
2011-05-10	950	960	950	951	1,700	951
2011-05-09	953	953	953	953	200	953
2011-05-06	952	952	951	952	1,600	952
2011-05-02	980	989	951	952	1,100	952
2011-04-28	945	950	945	950	1,600	950
2011-04-27	945	945	932	935	1,400	935
2011-04-26	930	931	930	931	1,500	931
2011-04-25	948	948	945	945	600	945
2011-04-22	948	950	941	948	3,100	948
2011-04-21	936	946	936	946	400	946
2011-04-20	940	940	935	935	1,500	935
2011-04-19	940	941	935	935	7,000	935
2011-04-18	940	941	940	940	1,300	940
2011-04-15	950	950	939	939	900	939
2011-04-14	936	945	936	945	700	945
2011-04-13	940	940	935	935	1,300	935
2011-04-12	945	945	939	945	1,500	945
2011-04-11	940	955	940	955	1,700	955
2011-04-08	955	959	945	955	2,900	955
2011-04-07	930	955	925	955	2,900	955
2011-04-06	933	955	930	930	3,900	930
2011-04-05	956	956	930	940	4,600	940
2011-04-04	967	975	956	960	3,500	960
2011-04-01	970	970	967	967	600	967
2011-03-31	960	960	951	956	1,500	956
2011-03-30	960	969	960	960	1,300	960
2011-03-29	962	963	952	952	1,800	952
2011-03-28	990	1,000	952	989	2,500	989
2011-03-25	950	960	950	960	1,300	960
2011-03-24	965	965	950	950	1,800	950
2011-03-23	964	964	935	948	2,900	948
2011-03-22	948	970	946	946	2,000	946
2011-03-18	945	949	945	945	3,200	945
2011-03-17	930	940	900	901	5,800	901
2011-03-16	899	900	860	900	8,500	900
2011-03-15	937	937	820	820	14,900	820
2011-03-14	941	941	912	921	15,400	921
2011-03-11	980	980	962	962	2,500	962
2011-03-10	980	980	974	974	4,300	974
2011-03-09	981	992	980	990	2,400	990
2011-03-08	990	995	982	983	3,300	983
2011-03-07	990	997	987	988	4,500	988
2011-03-04	994	994	990	992	3,700	992
2011-03-03	995	995	990	994	5,000	994
2011-03-02	996	996	995	996	2,300	996
2011-03-01	998	1,000	996	996	5,400	996
2011-02-28	999	999	990	996	4,300	996
2011-02-25	992	1,000	985	999	7,400	999
2011-02-24	1,008	1,020	1,000	1,000	10,500	1,000
2011-02-23	1,080	1,097	1,075	1,095	12,000	1,095
2011-02-22	1,074	1,079	1,069	1,079	8,800	1,079
2011-02-21	1,075	1,080	1,070	1,070	6,300	1,070
2011-02-18	1,075	1,080	1,074	1,074	8,200	1,074
2011-02-17	1,074	1,075	1,068	1,072	5,300	1,072
2011-02-16	1,070	1,075	1,066	1,069	9,200	1,069
2011-02-15	1,064	1,074	1,064	1,069	2,400	1,069
2011-02-14	1,064	1,064	1,058	1,064	2,600	1,064
2011-02-10	1,063	1,063	1,056	1,061	2,500	1,061
2011-02-09	1,051	1,063	1,051	1,057	7,500	1,057
2011-02-08	1,050	1,057	1,050	1,056	2,100	1,056
2011-02-07	1,054	1,056	1,050	1,050	2,100	1,050
2011-02-04	1,049	1,051	1,047	1,051	1,700	1,051
2011-02-03	1,046	1,049	1,046	1,049	3,600	1,049
2011-02-02	1,045	1,045	1,043	1,045	3,700	1,045
2011-02-01	1,045	1,045	1,038	1,041	1,800	1,041
2011-01-31	1,045	1,046	1,038	1,045	4,000	1,045
2011-01-28	1,041	1,049	1,037	1,049	2,800	1,049
2011-01-27	1,036	1,048	1,036	1,039	4,700	1,039
2011-01-26	1,036	1,039	1,036	1,037	400	1,037
2011-01-25	1,039	1,040	1,035	1,035	3,900	1,035
2011-01-24	1,035	1,039	1,035	1,036	1,400	1,036
2011-01-21	1,039	1,039	1,036	1,036	3,300	1,036
2011-01-20	1,038	1,038	1,037	1,037	2,700	1,037
2011-01-19	1,038	1,040	1,036	1,038	3,300	1,038
2011-01-18	1,038	1,040	1,035	1,038	5,700	1,038
2011-01-17	1,025	1,038	1,023	1,038	3,500	1,038
2011-01-14	1,024	1,024	1,023	1,023	1,300	1,023
2011-01-13	1,024	1,025	1,023	1,023	2,000	1,023
2011-01-12	1,020	1,022	1,019	1,022	2,900	1,022
2011-01-11	1,020	1,023	1,019	1,023	4,600	1,023
2011-01-07	1,015	1,022	1,015	1,015	2,000	1,015
2011-01-06	1,010	1,022	1,008	1,015	5,500	1,015
2011-01-05	1,006	1,008	1,005	1,008	800	1,008
2011-01-04	1,000	1,005	1,000	1,005	1,700	1,005

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 [2011年度]

2294 (株)柿安本店の時系列データ [2011年度]