2294 (株)柿安本店 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,6862,7002,6852,6897,8002,689
2017-12-282,7202,7242,6802,68021,7002,680
2017-12-272,6642,7222,6632,71224,9002,712
2017-12-262,6472,6692,6012,63125,0002,631
2017-12-252,7012,7132,6752,67912,4002,679
2017-12-222,7122,7482,6692,69531,8002,695
2017-12-212,7402,7962,7182,72445,0002,724
2017-12-202,6502,7402,6502,72547,7002,725
2017-12-192,5842,6552,5842,64748,0002,647
2017-12-182,5702,5892,5692,58016,2002,580
2017-12-152,5602,5702,5382,55829,8002,558
2017-12-142,5602,5612,5202,53721,5002,537
2017-12-132,4992,5582,4932,55830,2002,558
2017-12-122,5002,5002,4862,50036,4002,500
2017-12-112,4702,5102,4702,50041,9002,500
2017-12-082,4352,4452,4242,44318,5002,443
2017-12-072,3732,4212,3662,42115,8002,421
2017-12-062,3742,3922,3502,36510,6002,365
2017-12-052,3552,4202,3312,36725,5002,367
2017-12-042,4362,4592,3902,39140,4002,391
2017-12-012,4502,5082,3952,42153,4002,421
2017-11-302,3202,3802,3152,35428,5002,354
2017-11-292,2552,3352,2552,31636,7002,316
2017-11-282,2472,2492,2402,24710,8002,247
2017-11-272,2442,2492,2352,24931,0002,249
2017-11-242,2492,2492,2322,2409,6002,240
2017-11-222,2082,2332,2082,23015,2002,230
2017-11-212,2202,2292,2052,20518,7002,205
2017-11-202,1992,2172,1922,21738,3002,217
2017-11-172,1782,1972,1702,19720,1002,197
2017-11-162,1582,1832,1362,17822,7002,178
2017-11-152,1742,1742,1322,15216,4002,152
2017-11-132,1532,1572,1382,14716,4002,147
2017-11-102,1432,1682,1232,15145,4002,151
2017-11-092,1102,1382,1102,12320,8002,123
2017-11-082,1202,1402,1182,14011,7002,140
2017-11-072,1272,1302,1132,1298,2002,129
2017-11-062,1332,1402,1152,12811,5002,128
2017-11-022,1202,1312,1132,13117,6002,131
2017-11-012,1232,1302,1122,12918,6002,129
2017-10-312,0852,1372,0772,12330,7002,123
2017-10-302,0702,0842,0702,08016,6002,080
2017-10-272,0422,0652,0342,06524,8002,065
2017-10-262,0262,0422,0242,04222,2002,042
2017-10-252,0202,0282,0182,02517,5002,025
2017-10-242,0022,0222,0022,01817,3002,018
2017-10-232,0012,0092,0002,0016,9002,001
2017-10-201,9992,0101,9981,9989,1001,998
2017-10-192,0002,0031,9951,9986,1001,998
2017-10-182,0022,0071,9972,0044,3002,004
2017-10-172,0092,0101,9992,0076,7002,007
2017-10-162,0102,0142,0002,00013,6002,000
2017-10-132,0112,0112,0042,0069,3002,006
2017-10-122,0102,0132,0052,01316,3002,013
2017-10-111,9842,0151,9842,00727,9002,007
2017-10-101,9791,9841,9731,9829,2001,982
2017-10-061,9761,9821,9751,9758,5001,975
2017-10-051,9861,9861,9761,9794,6001,979
2017-10-041,9801,9841,9761,9837,9001,983
2017-10-031,9851,9851,9781,9807,3001,980
2017-10-021,9761,9761,9711,9769,8001,976
2017-09-291,9641,9691,9601,9694,2001,969
2017-09-281,9591,9651,9501,9608,2001,960
2017-09-271,9451,9601,9441,9545,9001,954
2017-09-261,9351,9451,9351,9453,9001,945
2017-09-251,9391,9421,9321,9352,8001,935
2017-09-221,9401,9411,9311,93212,0001,932
2017-09-211,9401,9441,9371,93813,0001,938
2017-09-201,9451,9491,9381,93811,7001,938
2017-09-191,9451,9471,9421,94211,6001,942
2017-09-151,9401,9481,9401,9419,8001,941
2017-09-141,9511,9521,9451,94511,3001,945
2017-09-131,9601,9601,9521,9535,5001,953
2017-09-121,9521,9581,9521,9532,7001,953
2017-09-111,9631,9631,9501,9536,1001,953
2017-09-081,9571,9601,9521,9533,6001,953
2017-09-071,9621,9641,9561,9562,3001,956
2017-09-061,9561,9591,9541,9553,8001,955
2017-09-051,9581,9641,9561,9566,5001,956
2017-09-041,9671,9671,9571,9575,8001,957
2017-09-011,9631,9651,9631,9652,4001,965
2017-08-311,9631,9671,9601,9602,1001,960
2017-08-301,9651,9651,9631,9651,0001,965
2017-08-291,9661,9661,9551,9652,3001,965
2017-08-281,9631,9691,9571,9683,3001,968
2017-08-251,9601,9651,9551,9652,6001,965
2017-08-241,9571,9621,9521,9603,6001,960
2017-08-231,9581,9641,9581,9621,0001,962
2017-08-221,9611,9651,9581,9595,1001,959
2017-08-211,9661,9661,9611,9621,8001,962
2017-08-181,9661,9661,9621,9633,8001,963
2017-08-171,9671,9671,9631,9671,7001,967
2017-08-161,9661,9691,9611,9677,1001,967
2017-08-151,9631,9681,9601,9667,7001,966
2017-08-141,9621,9681,9601,9633,8001,963
2017-08-101,9661,9691,9611,9686,2001,968
2017-08-091,9601,9691,9601,9626,1001,962
2017-08-081,9631,9691,9621,9622,4001,962
2017-08-071,9651,9691,9641,9674,1001,967
2017-08-041,9631,9701,9631,9642,0001,964
2017-08-031,9721,9721,9611,9623,1001,962
2017-08-021,9691,9701,9661,9662,6001,966
2017-08-011,9711,9711,9641,9661,4001,966
2017-07-311,9671,9691,9631,9631,7001,963
2017-07-281,9651,9731,9611,9673,4001,967
2017-07-271,9611,9681,9611,9686001,968
2017-07-261,9711,9711,9611,9614,2001,961
2017-07-251,9681,9721,9601,9675,3001,967
2017-07-241,9611,9691,9611,9681,5001,968
2017-07-211,9651,9691,9601,9606,1001,960
2017-07-201,9601,9691,9601,9623,4001,962
2017-07-191,9611,9731,9611,9633,9001,963
2017-07-181,9711,9731,9611,9619,7001,961
2017-07-141,9711,9751,9681,9705,6001,970
2017-07-131,9721,9721,9621,9713,8001,971
2017-07-121,9711,9711,9601,9715,2001,971
2017-07-111,9691,9751,9641,9727,6001,972
2017-07-101,9731,9731,9571,9593,5001,959
2017-07-071,9561,9571,9561,9564,3001,956
2017-07-061,9551,9561,9541,9562,9001,956
2017-07-051,9461,9531,9401,9533,1001,953
2017-07-041,9441,9601,9421,9464,0001,946
2017-07-031,9491,9531,9441,9443,0001,944
2017-06-301,9421,9441,9421,9431,2001,943
2017-06-291,9481,9491,9451,9496001,949
2017-06-281,9431,9501,9431,9491,7001,949
2017-06-271,9421,9601,9401,9502,5001,950
2017-06-261,9501,9501,9421,9423,8001,942
2017-06-231,9491,9491,9421,9451,7001,945
2017-06-221,9491,9551,9441,9463,6001,946
2017-06-211,9551,9551,9491,9494,0001,949
2017-06-201,9601,9601,9511,9533,5001,953
2017-06-191,9551,9551,9501,9515,9001,951
2017-06-161,9551,9591,9541,9546,0001,954
2017-06-151,9551,9551,9551,9552001,955
2017-06-141,9531,9561,9501,9542,6001,954
2017-06-131,9581,9581,9511,9553,3001,955
2017-06-121,9601,9601,9541,9575,5001,957
2017-06-091,9521,9521,9501,9512,3001,951
2017-06-081,9521,9551,9511,9521,3001,952
2017-06-071,9571,9571,9511,9514,0001,951
2017-06-061,9531,9561,9431,9474,1001,947
2017-06-051,9491,9521,9491,9523,1001,952
2017-06-021,9451,9481,9451,9483,0001,948
2017-06-011,9431,9461,9431,9452,8001,945
2017-05-311,9441,9491,9431,9431,9001,943
2017-05-301,9501,9511,9441,9446,0001,944
2017-05-291,9451,9501,9441,9505,7001,950
2017-05-261,9321,9441,9321,9442,9001,944
2017-05-251,9291,9381,9261,9314,8001,931
2017-05-241,9301,9321,9251,9293,7001,929
2017-05-231,9161,9291,9161,9295,3001,929
2017-05-221,9101,9191,9091,9164,7001,916
2017-05-191,9241,9251,9081,9165,9001,916
2017-05-181,9181,9251,9151,9247,0001,924
2017-05-171,9231,9241,9221,9235001,923
2017-05-161,9271,9291,9221,9235,5001,923
2017-05-151,9241,9271,9211,9271,8001,927
2017-05-121,9281,9321,9201,9212,6001,921
2017-05-111,9331,9381,9211,9324,5001,932
2017-05-101,9371,9371,9321,9335,2001,933
2017-05-091,9341,9351,9301,9359,1001,935
2017-05-081,9291,9341,9211,9334,0001,933
2017-05-021,9281,9291,9201,9222,8001,922
2017-05-011,9191,9191,9111,9193,0001,919
2017-04-281,9181,9201,9151,9191,7001,919
2017-04-271,9191,9201,9181,9183,0001,918
2017-04-261,9261,9291,9181,9222,1001,922
2017-04-251,9151,9211,9151,9182,1001,918
2017-04-241,9161,9261,9151,9156,0001,915
2017-04-211,9141,9141,9051,9064,9001,906
2017-04-201,9071,9141,9021,9023,0001,902
2017-04-191,9021,9071,9011,9075,5001,907
2017-04-181,9061,9141,9001,9098,7001,909
2017-04-171,9031,9051,9031,9042,5001,904
2017-04-141,9021,9101,9001,9038,3001,903
2017-04-131,9181,9181,9031,9034,7001,903
2017-04-121,9351,9351,9161,9167,1001,916
2017-04-111,9231,9301,9181,9181,3001,918
2017-04-101,9351,9351,9321,9322,0001,932
2017-04-071,9151,9251,9151,9254,1001,925
2017-04-061,9211,9221,9131,9157,9001,915
2017-04-051,9241,9241,9201,9223,4001,922
2017-04-041,9331,9331,9211,9245,7001,924
2017-04-031,9251,9331,9251,9266,8001,926
2017-03-311,9461,9471,9341,9343,9001,934
2017-03-301,9401,9491,9391,9453,1001,945
2017-03-291,9361,9491,9361,9421,8001,942
2017-03-281,9411,9411,9351,9353,3001,935
2017-03-271,9441,9561,9351,9447,6001,944
2017-03-241,9411,9481,9401,9443,8001,944
2017-03-231,9501,9541,9501,9506,3001,950
2017-03-221,9621,9621,9511,9517,1001,951
2017-03-211,9621,9661,9601,96611,5001,966
2017-03-171,9571,9621,9561,9616,8001,961
2017-03-161,9531,9591,9531,95910,3001,959
2017-03-151,9511,9551,9511,9538,6001,953
2017-03-141,9501,9531,9411,95015,9001,950
2017-03-131,9491,9521,9461,9504,6001,950
2017-03-101,9581,9581,9451,94618,6001,946
2017-03-091,9451,9631,9411,96317,7001,963
2017-03-081,9351,9411,9351,94112,0001,941
2017-03-071,9401,9431,9351,9408,7001,940
2017-03-061,9401,9401,9351,9357,7001,935
2017-03-031,9401,9411,9351,93611,4001,936
2017-03-021,9401,9421,9321,93314,5001,933
2017-03-011,9491,9491,9301,93318,8001,933
2017-02-281,9471,9471,9391,94313,5001,943
2017-02-271,9411,9551,9391,94629,3001,946
2017-02-241,9301,9561,9271,94276,4001,942
2017-02-232,0252,0502,0242,04360,5002,043
2017-02-222,0262,0272,0252,02640,5002,026
2017-02-212,0232,0262,0202,02638,0002,026
2017-02-202,0172,0242,0172,02025,1002,020
2017-02-172,0152,0252,0132,02519,2002,025
2017-02-162,0202,0212,0152,02031,0002,020
2017-02-152,0122,0162,0102,01622,5002,016
2017-02-142,0082,0102,0072,01016,7002,010
2017-02-132,0072,0102,0052,00718,7002,007
2017-02-102,0072,0072,0032,00716,3002,007
2017-02-092,0012,0052,0002,00119,7002,001
2017-02-081,9982,0001,9982,00013,4002,000
2017-02-071,9951,9981,9931,9969,5001,996
2017-02-061,9941,9961,9931,99613,6001,996
2017-02-031,9971,9981,9921,99213,4001,992
2017-02-021,9881,9961,9881,99317,5001,993
2017-02-011,9821,9881,9821,98815,3001,988
2017-01-311,9761,9801,9751,97610,3001,976
2017-01-301,9781,9781,9741,97812,2001,978
2017-01-271,9751,9781,9731,97812,4001,978
2017-01-261,9671,9721,9651,97015,6001,970
2017-01-251,9661,9671,9591,9619,9001,961
2017-01-241,9541,9641,9541,9566,8001,956
2017-01-231,9611,9671,9521,95514,2001,955
2017-01-201,9591,9631,9591,9608,9001,960
2017-01-191,9561,9601,9521,9597,2001,959
2017-01-181,9671,9711,9551,95712,2001,957
2017-01-171,9711,9711,9641,96710,2001,967
2017-01-161,9701,9761,9661,96710,0001,967
2017-01-131,9691,9771,9631,97010,2001,970
2017-01-121,9691,9741,9661,9736,8001,973
2017-01-111,9701,9701,9671,9677,9001,967
2017-01-101,9751,9761,9621,97011,3001,970
2017-01-061,9601,9651,9561,96510,4001,965
2017-01-051,9501,9591,9491,95914,6001,959
2017-01-041,9401,9491,9361,94513,2001,945

分割・併合履歴 : [2003-09-25]1株→1.3株