1. HOME >
  2. 株価時系列 >
  3. 2294 >
  4. 2013年

2294 (株)柿安本店 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4481,5091,4481,49045,0001,490
2013-12-271,4291,4441,4271,44018,1001,440
2013-12-261,4151,4251,4111,42512,3001,425
2013-12-251,4111,4151,4051,40824,7001,408
2013-12-241,4071,4151,4021,41035,2001,410
2013-12-201,4101,4461,4021,40281,2001,402
2013-12-191,4001,4031,4001,40216,5001,402
2013-12-181,4031,4091,4021,40311,8001,403
2013-12-171,4101,4101,4001,40310,3001,403
2013-12-161,4101,4131,4051,40511,7001,405
2013-12-131,3981,4151,3981,4076,6001,407
2013-12-121,4021,4021,3951,39812,1001,398
2013-12-111,4101,4171,4021,40213,7001,402
2013-12-101,4101,4101,4081,40910,6001,409
2013-12-091,4081,4181,4031,4088,4001,408
2013-12-061,4031,4051,3971,4005,6001,400
2013-12-051,4001,4201,3941,39922,0001,399
2013-12-041,3901,3981,3891,39212,1001,392
2013-12-031,3811,3891,3811,38912,5001,389
2013-12-021,3801,3831,3771,3808,7001,380
2013-11-291,3741,3821,3741,3779,1001,377
2013-11-281,3761,3821,3761,38219,7001,382
2013-11-271,3711,3761,3711,3735,1001,373
2013-11-261,3711,3751,3711,3727,1001,372
2013-11-251,3741,3771,3711,3728,5001,372
2013-11-221,3701,3751,3701,3727,6001,372
2013-11-211,3711,3751,3651,37310,5001,373
2013-11-201,3731,3801,3701,37010,9001,370
2013-11-191,3801,3801,3721,3727,2001,372
2013-11-181,3771,3801,3751,37512,3001,375
2013-11-151,3741,3781,3701,37711,0001,377
2013-11-141,3751,3761,3711,3736,5001,373
2013-11-131,3721,3751,3701,3712,7001,371
2013-11-121,3751,3801,3751,3757,3001,375
2013-11-111,3801,3811,3711,3748,5001,374
2013-11-081,3721,3761,3711,3744,2001,374
2013-11-071,3681,3741,3681,3692,2001,369
2013-11-061,3791,3791,3661,3667,8001,366
2013-11-051,3801,3801,3671,3759,3001,375
2013-11-011,3701,3741,3651,3718,6001,371
2013-10-311,3691,3721,3641,3703,4001,370
2013-10-301,3701,3731,3621,36313,7001,363
2013-10-291,3621,3671,3591,3616,5001,361
2013-10-281,3651,3701,3601,3676,3001,367
2013-10-251,3701,3701,3651,3654,9001,365
2013-10-241,3691,3691,3661,3665,2001,366
2013-10-231,3761,3761,3711,3736,1001,373
2013-10-221,3741,3761,3701,3714,9001,371
2013-10-211,3651,3761,3651,3747,0001,374
2013-10-181,3621,3701,3621,3643,3001,364
2013-10-171,3651,3691,3601,3663,8001,366
2013-10-161,3591,3601,3591,3596,6001,359
2013-10-151,3571,3611,3571,3596,4001,359
2013-10-111,3721,3721,3551,35611,6001,356
2013-10-101,3791,3791,3581,3586,6001,358
2013-10-091,3651,3801,3551,3654,8001,365
2013-10-081,3601,3651,3551,3552,5001,355
2013-10-071,3551,3801,3551,3605,7001,360
2013-10-041,3651,3831,3621,3624,3001,362
2013-10-031,3611,3801,3611,3643,7001,364
2013-10-021,3841,3871,3701,37011,0001,370
2013-10-011,3841,3841,3751,3784,2001,378
2013-09-301,3841,3841,3651,3844,6001,384
2013-09-271,3721,3861,3721,3843,6001,384
2013-09-261,3681,3851,3681,38515,5001,385
2013-09-251,3611,3661,3551,3663,7001,366
2013-09-241,3551,3611,3551,3605,9001,360
2013-09-201,3501,3531,3501,3535,1001,353
2013-09-191,3521,3541,3501,3514,5001,351
2013-09-181,3611,3611,3401,3516,6001,351
2013-09-171,3561,3651,3561,3575,0001,357
2013-09-131,3511,3601,3511,3552,6001,355
2013-09-121,3511,3561,3501,3513,7001,351
2013-09-111,3601,3621,3451,3513,4001,351
2013-09-101,3621,3621,3501,3586,8001,358
2013-09-091,3341,3491,3341,3496,5001,349
2013-09-061,3251,3331,3241,3333,2001,333
2013-09-051,3281,3301,3261,3305,3001,330
2013-09-041,3301,3341,3201,3283,6001,328
2013-09-031,3291,3341,3281,3342,5001,334
2013-09-021,3251,3391,3101,3294,8001,329
2013-08-301,3451,3451,3301,3352,9001,335
2013-08-291,3101,3451,3101,3451,2001,345
2013-08-281,2921,3501,2911,3405,1001,340
2013-08-271,3401,3451,3351,3421,8001,342
2013-08-261,3231,3451,3231,3452,3001,345
2013-08-231,3291,3301,3211,3263,8001,326
2013-08-221,3271,3281,3261,3264,1001,326
2013-08-211,3261,3281,3261,3284,0001,328
2013-08-201,3301,3301,3261,3286,7001,328
2013-08-191,3311,3311,3221,3263,7001,326
2013-08-161,3201,3321,3151,3317,7001,331
2013-08-151,3161,3391,3131,3156,7001,315
2013-08-141,3201,3371,3151,3166,6001,316
2013-08-131,3331,3341,3211,3225,9001,322
2013-08-121,3581,3581,3331,3337,6001,333
2013-08-091,3351,3561,3331,3385,9001,338
2013-08-081,3621,3621,3501,3502,6001,350
2013-08-071,3621,3621,3511,3522,8001,352
2013-08-061,3691,3691,3541,3622,8001,362
2013-08-051,3681,3691,3611,3633,3001,363
2013-08-021,3701,3711,3551,3682,3001,368
2013-08-011,3681,3681,3511,3651,9001,365
2013-07-311,3561,3671,3541,3651,2001,365
2013-07-301,3401,3691,3351,3683,2001,368
2013-07-291,3601,3631,3371,3376,2001,337
2013-07-261,3691,3691,3631,3651,3001,365
2013-07-251,3621,3641,3601,3643,1001,364
2013-07-241,3651,3721,3621,3723,8001,372
2013-07-231,3701,3741,3601,3745,0001,374
2013-07-221,3711,3791,3711,3754,0001,375
2013-07-191,3701,3711,3611,3716,7001,371
2013-07-181,3531,3771,3531,3703,6001,370
2013-07-171,3421,3631,3411,3617,2001,361
2013-07-161,3671,3701,3581,3705,6001,370
2013-07-121,3611,3731,3571,3724,5001,372
2013-07-111,3901,3901,3631,3639,1001,363
2013-07-101,3901,3901,3701,38010,0001,380
2013-07-091,3521,3781,3521,3687,3001,368
2013-07-081,3381,3531,3381,3509,0001,350
2013-07-051,3321,3491,3321,3444,9001,344
2013-07-041,3311,3411,3311,3357001,335
2013-07-031,3301,3401,3251,3316,3001,331
2013-07-021,3401,3401,3301,3355,1001,335
2013-07-011,3251,3301,3251,3301,9001,330
2013-06-281,3051,3201,3051,3192,2001,319
2013-06-271,3101,3101,2911,3043,9001,304
2013-06-261,3181,3181,3011,3012,4001,301
2013-06-251,3181,3181,3001,3015,4001,301
2013-06-241,3211,3361,3111,3125,1001,312
2013-06-211,3351,3351,3001,3216,5001,321
2013-06-201,3311,3351,3311,3341,7001,334
2013-06-191,3351,3351,3311,3352,0001,335
2013-06-181,3321,3361,3301,3359,0001,335
2013-06-171,3251,3301,3231,3302,5001,330
2013-06-141,3041,3301,3041,3177,1001,317
2013-06-131,3301,3301,3011,3287,9001,328
2013-06-121,3191,3241,3031,3198,6001,319
2013-06-111,3201,3251,3081,3205,9001,320
2013-06-101,3001,3371,3001,32011,3001,320
2013-06-071,3011,3011,2551,26520,0001,265
2013-06-061,3311,3391,3101,31118,3001,311
2013-06-051,3481,3491,3301,3309,1001,330
2013-06-041,3401,3401,3011,32212,8001,322
2013-06-031,3561,3651,3501,35013,3001,350
2013-05-311,3701,3701,3531,3555,9001,355
2013-05-301,3791,3791,3701,3763,8001,376
2013-05-291,3501,3791,3501,3799,1001,379
2013-05-281,3301,3601,3291,36010,8001,360
2013-05-271,3601,3601,3301,35713,1001,357
2013-05-241,3801,3991,3581,38418,9001,384
2013-05-231,4291,4301,3801,38026,7001,380
2013-05-221,4061,4201,4061,42013,1001,420
2013-05-211,3991,4011,3961,40113,5001,401
2013-05-201,3821,3961,3821,39614,0001,396
2013-05-171,3401,3901,3401,38014,7001,380
2013-05-161,3861,3901,3351,34130,9001,341
2013-05-151,3801,3931,3701,38618,4001,386
2013-05-141,3801,3831,3721,38120,1001,381
2013-05-131,3691,3801,3681,37915,0001,379
2013-05-101,3601,3691,3531,36921,7001,369
2013-05-091,3601,3601,3521,35511,8001,355
2013-05-081,3591,3601,3561,36012,9001,360
2013-05-071,3511,3601,3501,35816,7001,358
2013-05-021,3321,3501,3311,34813,9001,348
2013-05-011,3311,3381,3291,33512,3001,335
2013-04-301,3291,3311,3181,33115,8001,331
2013-04-261,3311,3341,3151,3297,2001,329
2013-04-251,2991,3351,2991,33438,4001,334
2013-04-241,2901,2991,2901,29413,9001,294
2013-04-231,2831,2871,2801,2878,7001,287
2013-04-221,2801,2911,2801,28215,7001,282
2013-04-191,2891,2891,2741,2747,9001,274
2013-04-181,2741,2891,2711,28913,2001,289
2013-04-171,2801,2891,2751,2894,4001,289
2013-04-161,2851,2851,2601,27920,7001,279
2013-04-151,2601,3351,2591,28526,6001,285
2013-04-121,2501,2651,2501,25931,9001,259
2013-04-111,2291,2321,2201,23010,7001,230
2013-04-101,2351,2351,2151,22313,1001,223
2013-04-091,2271,2301,2231,2249,0001,224
2013-04-081,2271,2271,2181,2278,6001,227
2013-04-051,2151,2301,2111,22313,8001,223
2013-04-041,2131,2151,2061,2123,7001,212
2013-04-031,2101,2121,2011,2122,9001,212
2013-04-021,2131,2151,2001,21516,2001,215
2013-04-011,2191,2191,2151,21510,4001,215
2013-03-291,2221,2221,2181,2196,4001,219
2013-03-281,2261,2381,2221,22217,9001,222
2013-03-271,2221,2261,2191,2268,2001,226
2013-03-261,2221,2241,2191,2228,7001,222
2013-03-251,2191,2261,2161,22215,4001,222
2013-03-221,2251,2251,2191,21914,6001,219
2013-03-211,2271,2271,2221,22512,4001,225
2013-03-191,2301,2371,2231,23715,9001,237
2013-03-181,2191,2301,2181,23016,1001,230
2013-03-151,2261,2281,2191,21914,9001,219
2013-03-141,2291,2291,2251,22811,4001,228
2013-03-131,2251,2311,2231,22912,4001,229
2013-03-121,2331,2331,2251,22517,7001,225
2013-03-111,2131,2331,2121,23322,4001,233
2013-03-081,2181,2181,2131,21313,9001,213
2013-03-071,2181,2191,2121,21816,7001,218
2013-03-061,2051,2191,2051,21822,6001,218
2013-03-051,2151,2201,2051,21012,7001,210
2013-03-041,2101,2201,2011,22022,9001,220
2013-03-011,2181,2191,2011,21018,8001,210
2013-02-281,2291,2291,2151,21920,2001,219
2013-02-271,2401,2421,2211,22120,7001,221
2013-02-261,2351,2541,1901,24554,1001,245
2013-02-251,3311,3491,3311,33946,1001,339
2013-02-221,3151,3281,3131,32327,9001,323
2013-02-211,3061,3131,3061,31323,5001,313
2013-02-201,2991,3091,2981,30825,6001,308
2013-02-191,2901,3001,2901,30025,5001,300
2013-02-181,2821,3021,2821,29622,3001,296
2013-02-151,2941,2951,2821,28523,9001,285
2013-02-141,2951,3021,2931,29916,4001,299
2013-02-131,2951,3101,2951,30422,7001,304
2013-02-121,2951,2991,2931,29816,8001,298
2013-02-081,2981,2991,2941,29512,0001,295
2013-02-071,2911,3001,2891,29921,0001,299
2013-02-061,2911,2921,2881,29116,5001,291
2013-02-051,2901,2931,2881,2926,9001,292
2013-02-041,2861,2951,2861,29313,7001,293
2013-02-011,2921,2931,2851,28615,3001,286
2013-01-311,2921,2921,2871,29212,5001,292
2013-01-301,2851,2941,2821,29212,3001,292
2013-01-291,2851,2951,2851,28511,5001,285
2013-01-281,2701,2851,2701,28510,6001,285
2013-01-251,2751,2821,2611,27914,8001,279
2013-01-241,2831,2851,2701,27510,8001,275
2013-01-231,2951,2951,2831,2839,3001,283
2013-01-221,2701,2991,2701,29510,1001,295
2013-01-211,2551,2701,2551,2709,7001,270
2013-01-181,2551,2601,2501,25510,3001,255
2013-01-171,2571,2591,2551,2558,3001,255
2013-01-161,2501,2601,2471,25515,9001,255
2013-01-151,2211,2501,2201,24614,8001,246
2013-01-111,2001,2191,2001,21810,5001,218
2013-01-101,1981,2181,1951,21810,0001,218
2013-01-091,1821,1901,1821,1857,1001,185
2013-01-081,1741,1851,1741,1814,1001,181
2013-01-071,1801,1901,1611,17012,9001,170
2013-01-041,1791,1791,1521,17012,0001,170

分割・併合履歴 ： [2003-09-25]1株→1.3株