2294 (株)柿安本店 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9151,9391,9151,9327,7001,932
2016-12-291,9251,9391,9171,93412,8001,934
2016-12-281,9101,9211,9101,9219,8001,921
2016-12-271,9061,9151,9051,9146,9001,914
2016-12-261,9091,9161,9011,90613,2001,906
2016-12-221,9091,9171,9071,9097,2001,909
2016-12-211,9101,9111,9041,9096,1001,909
2016-12-201,9071,9121,9041,9058,9001,905
2016-12-191,9081,9121,9061,90610,1001,906
2016-12-161,9061,9101,9011,9068,5001,906
2016-12-151,9101,9101,9041,9066,7001,906
2016-12-141,9101,9101,9051,9097,0001,909
2016-12-131,9071,9101,9031,9055,8001,905
2016-12-121,9041,9091,9011,9078,4001,907
2016-12-091,9011,9041,9011,9045,5001,904
2016-12-081,9011,9041,8981,90310,1001,903
2016-12-071,9051,9051,8951,9006,3001,900
2016-12-061,9061,9061,8921,8934,6001,893
2016-12-051,9001,9001,8951,8952,4001,895
2016-12-021,9031,9031,8901,9004,8001,900
2016-12-011,9031,9091,8891,9045,0001,904
2016-11-301,8941,9101,8931,9037,4001,903
2016-11-291,8991,8991,8871,8985,5001,898
2016-11-281,8901,8991,8871,8985,3001,898
2016-11-251,9041,9041,8901,8953,5001,895
2016-11-241,9001,9041,8941,9048,8001,904
2016-11-221,8991,9001,8921,9005,1001,900
2016-11-211,8851,8991,8851,8984,3001,898
2016-11-181,8861,8861,8831,8851,3001,885
2016-11-171,8801,8831,8801,8832,6001,883
2016-11-161,8821,8821,8771,8817,6001,881
2016-11-151,8721,8831,8721,8824,1001,882
2016-11-141,8631,8841,8631,8764,7001,876
2016-11-111,8561,8621,8561,8623,4001,862
2016-11-101,8551,8791,8551,8569,6001,856
2016-11-091,8701,8711,8481,85011,2001,850
2016-11-081,8731,8801,8621,8673,9001,867
2016-11-071,8771,8851,8741,8742,8001,874
2016-11-041,8831,8891,8601,8738,4001,873
2016-11-021,8881,8881,8811,8865,0001,886
2016-11-011,8901,8901,8851,8882,4001,888
2016-10-311,8851,8901,8711,8827,2001,882
2016-10-281,8851,8851,8671,8776,4001,877
2016-10-271,8751,8831,8751,8774,2001,877
2016-10-261,8771,8771,8701,8724,0001,872
2016-10-251,8711,8771,8681,8704,1001,870
2016-10-241,8621,8721,8621,8672,6001,867
2016-10-211,8611,8701,8611,8611,7001,861
2016-10-201,8651,8661,8571,8604,2001,860
2016-10-191,8551,8581,8551,8572,7001,857
2016-10-171,8571,8601,8551,8604,0001,860
2016-10-131,8611,8621,8581,8611,1001,861
2016-10-121,8581,8651,8531,8618,4001,861
2016-10-111,8771,8771,8731,8734,8001,873
2016-10-071,8601,8701,8581,8703,8001,870
2016-10-061,8521,8621,8521,8565,9001,856
2016-10-051,8511,8521,8421,8502,5001,850
2016-10-041,8511,8521,8461,8514,1001,851
2016-10-031,8501,8501,8311,8346,4001,834
2016-09-301,8381,8451,8381,8431,4001,843
2016-09-291,8421,8451,8311,8452,5001,845
2016-09-281,8301,8401,8221,8403,4001,840
2016-09-271,8251,8291,8241,8292,6001,829
2016-09-261,8201,8291,8201,8255,1001,825
2016-09-231,8161,8201,8151,8181,9001,818
2016-09-211,8181,8191,8121,8162,2001,816
2016-09-201,8151,8221,8121,8133,9001,813
2016-09-161,8151,8151,8111,8145,3001,814
2016-09-151,8121,8191,8121,8155,4001,815
2016-09-141,8121,8221,8121,8153,4001,815
2016-09-131,8131,8301,8111,8146,4001,814
2016-09-121,8171,8291,8161,8177,3001,817
2016-09-091,8191,8311,8191,8213,6001,821
2016-09-081,8161,8201,8161,8184,5001,818
2016-09-071,8161,8191,8161,8194,5001,819
2016-09-061,8181,8251,8161,8163,8001,816
2016-09-051,8201,8301,8181,8182,7001,818
2016-09-021,8201,8231,8171,8232,9001,823
2016-09-011,8201,8341,8151,8182,9001,818
2016-08-311,8101,8381,8101,8202,9001,820
2016-08-301,8211,8301,8161,8202,3001,820
2016-08-291,8391,8391,8291,8291,7001,829
2016-08-261,8401,8401,8301,8381,9001,838
2016-08-251,8151,8221,8141,8221,7001,822
2016-08-241,8211,8281,8151,8192,4001,819
2016-08-231,8421,8421,8221,8222,2001,822
2016-08-221,8441,8441,7901,82013,5001,820
2016-08-191,8321,8401,8311,8352,4001,835
2016-08-181,8491,8491,8321,8357,4001,835
2016-08-171,8391,8481,8391,8473,6001,847
2016-08-161,8441,8471,8361,8364,2001,836
2016-08-151,8311,8461,8301,8366,1001,836
2016-08-121,8561,8561,8401,8414,4001,841
2016-08-101,8591,8591,8441,8563,4001,856
2016-08-091,8551,8621,8431,8441,3001,844
2016-08-081,8591,8601,8521,8559001,855
2016-08-051,8581,8581,8501,8552,9001,855
2016-08-041,8461,8461,8411,8457001,845
2016-08-031,8491,8491,8401,8476,6001,847
2016-08-021,8411,8461,8411,8452,3001,845
2016-08-011,8421,8501,8421,8462,4001,846
2016-07-291,8481,8481,8401,8428001,842
2016-07-281,8481,8491,8411,8412,4001,841
2016-07-271,8411,8431,8401,8433,0001,843
2016-07-261,8461,8461,8411,8413001,841
2016-07-251,8441,8521,8301,8466,0001,846
2016-07-221,8521,8661,8471,8494,2001,849
2016-07-211,8691,8691,8521,8552,8001,855
2016-07-201,8741,8741,8561,8687,3001,868
2016-07-191,8481,8631,8481,8632,9001,863
2016-07-151,8471,8491,8301,8475,1001,847
2016-07-141,8311,8401,8301,8403,9001,840
2016-07-131,8381,8441,8351,8401,6001,840
2016-07-121,8321,8411,8321,8331,8001,833
2016-07-111,8401,8401,8321,8326,0001,832
2016-07-081,8381,8401,8351,8364,3001,836
2016-07-071,8361,8441,8351,8373,5001,837
2016-07-061,8471,8481,8351,8354,9001,835
2016-07-051,8441,8481,8371,8486,3001,848
2016-07-041,8431,8611,8431,8441,7001,844
2016-07-011,8381,8561,8381,8421,8001,842
2016-06-301,8451,8521,8381,8387,5001,838
2016-06-291,8601,8601,8411,8433,0001,843
2016-06-281,8371,8601,8251,8403,7001,840
2016-06-271,8351,8461,8081,83310,2001,833
2016-06-241,8831,8831,8351,83811,5001,838
2016-06-231,8851,8851,8711,8713,4001,871
2016-06-221,8811,8881,8701,8858,7001,885
2016-06-211,8861,8901,8811,8873,2001,887
2016-06-201,8891,8901,8831,8863,9001,886
2016-06-171,8751,8901,8751,8805,3001,880
2016-06-161,8841,8841,8751,8756,8001,875
2016-06-151,8701,8771,8701,8752,3001,875
2016-06-141,8661,8701,8551,8707,2001,870
2016-06-131,8941,8941,8601,86210,5001,862
2016-06-101,8991,8991,8881,8956,6001,895
2016-06-091,8841,8961,8841,8952,7001,895
2016-06-081,8851,8901,8851,8891,3001,889
2016-06-071,8901,8901,8851,8852,8001,885
2016-06-061,8671,8911,8671,8907,1001,890
2016-06-031,8911,8951,8911,8922,5001,892
2016-06-021,8931,8931,8911,8912,9001,891
2016-06-011,9001,9001,8901,8934,5001,893
2016-05-311,9001,9001,8951,9005,8001,900
2016-05-301,8951,9001,8941,8975,4001,897
2016-05-271,8941,8991,8941,8943,1001,894
2016-05-261,9001,9001,8821,8936,7001,893
2016-05-251,9001,9001,8911,8934,8001,893
2016-05-241,8951,8991,8901,8999,7001,899
2016-05-231,8751,8851,8741,8845,1001,884
2016-05-201,8751,8831,8751,8753,6001,875
2016-05-191,8681,8841,8681,8753,5001,875
2016-05-181,8801,8811,8701,8704,8001,870
2016-05-171,8611,8751,8611,8747,0001,874
2016-05-161,8651,8731,8651,8676,2001,867
2016-05-131,8701,8731,8651,8651,6001,865
2016-05-121,8661,8771,8651,8703,9001,870
2016-05-111,8751,8751,8631,8693,8001,869
2016-05-101,8551,8641,8521,8525,6001,852
2016-05-091,8581,8691,8581,8653,7001,865
2016-05-061,8671,8701,8511,85812,2001,858
2016-05-021,8821,8821,8661,8705,9001,870
2016-04-281,8731,8831,8711,8823,4001,882
2016-04-271,8761,8811,8721,8742,1001,874
2016-04-261,8751,8801,8751,8793,2001,879
2016-04-251,8791,8791,8741,8752,8001,875
2016-04-221,8701,8751,8651,8742,8001,874
2016-04-211,8761,8801,8701,87013,6001,870
2016-04-201,8771,8851,8771,8851,3001,885
2016-04-191,8871,8871,8771,8803,3001,880
2016-04-181,8621,8741,8611,8706,7001,870
2016-04-151,8871,8871,8721,8853,8001,885
2016-04-141,8811,8901,8811,8855,8001,885
2016-04-131,8771,8801,8681,8802,6001,880
2016-04-121,8651,8721,8601,8723,4001,872
2016-04-111,8651,8721,8651,8723,2001,872
2016-04-081,8581,8651,8521,8652,8001,865
2016-04-071,8731,8731,8601,8702,6001,870
2016-04-061,8701,8721,8601,8654,4001,865
2016-04-051,8661,8701,8661,8703,5001,870
2016-04-041,8701,8801,8661,8666,3001,866
2016-04-011,8881,8881,8661,8805,5001,880
2016-03-311,8831,8941,8831,8913,5001,891
2016-03-301,8701,8901,8701,8893,1001,889
2016-03-291,8671,8751,8631,8744,2001,874
2016-03-281,8801,8851,8651,8759,4001,875
2016-03-251,8701,8801,8661,8805,3001,880
2016-03-241,8751,8831,8671,88313,8001,883
2016-03-231,8821,8821,8691,8793,3001,879
2016-03-221,8821,8831,8721,8829,2001,882
2016-03-181,8901,8901,8661,8826,1001,882
2016-03-171,8711,8881,8701,88010,2001,880
2016-03-161,8601,8671,8561,8676,9001,867
2016-03-151,8501,8601,8401,86013,2001,860
2016-03-141,8441,8551,8401,85013,5001,850
2016-03-111,8391,8481,8391,8424,8001,842
2016-03-101,8541,8541,8401,8465,8001,846
2016-03-091,8441,8481,8371,8458,0001,845
2016-03-081,8481,8551,8431,8497,5001,849
2016-03-071,8551,8551,8431,8489,3001,848
2016-03-041,8401,8501,8321,85013,1001,850
2016-03-031,8201,8421,8201,83113,7001,831
2016-03-021,8311,8311,8141,82018,5001,820
2016-03-011,8281,8341,8191,82913,9001,829
2016-02-291,8441,8481,8311,83612,1001,836
2016-02-261,8561,8561,8341,84415,0001,844
2016-02-251,8251,8541,8251,83956,4001,839
2016-02-241,9011,9151,9011,902119,8001,902
2016-02-231,9141,9201,9131,91830,1001,918
2016-02-221,9151,9321,9101,91725,4001,917
2016-02-191,9161,9301,9161,91714,8001,917
2016-02-181,9311,9401,9291,93410,3001,934
2016-02-171,9311,9341,9211,92413,7001,924
2016-02-161,9101,9431,9101,93111,9001,931
2016-02-151,8711,9161,8711,89712,9001,897
2016-02-121,9001,9001,8501,86332,2001,863
2016-02-101,9581,9581,9021,91513,8001,915
2016-02-091,9501,9571,9451,95012,8001,950
2016-02-081,9631,9701,9601,9699,3001,969
2016-02-051,9791,9791,9681,96911,6001,969
2016-02-041,9911,9921,9721,9929,6001,992
2016-02-031,9941,9951,9801,99511,2001,995
2016-02-021,9902,0001,9781,99813,0001,998
2016-02-011,9831,9931,9811,99015,1001,990
2016-01-291,9701,9761,9651,97511,1001,975
2016-01-281,9501,9841,9501,9709,1001,970
2016-01-271,9481,9691,9401,96915,0001,969
2016-01-261,9441,9501,9221,9485,5001,948
2016-01-251,9591,9591,9151,94313,3001,943
2016-01-221,8831,9151,8831,91315,4001,913
2016-01-211,8911,9201,8891,88912,6001,889
2016-01-201,9271,9301,8911,89114,5001,891
2016-01-191,9301,9411,9041,9148,4001,914
2016-01-181,9001,9851,8871,93021,3001,930
2016-01-151,9201,9371,9111,91810,2001,918
2016-01-141,9401,9411,9151,91515,5001,915
2016-01-131,9281,9581,9281,9467,8001,946
2016-01-121,9601,9611,9251,92727,9001,927
2016-01-081,9621,9741,9611,9747,0001,974
2016-01-071,9681,9741,9561,96110,2001,961
2016-01-061,9851,9941,9551,97513,8001,975
2016-01-051,9601,9921,9571,97510,4001,975
2016-01-042,0002,0151,9601,96922,7001,969

分割・併合履歴 : [2003-09-25]1株→1.3株