2294 (株)柿安本店の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,280	2,309	2,280	2,309	7,200	2,309
2018-12-27	2,252	2,299	2,252	2,279	7,500	2,279
2018-12-26	2,118	2,223	2,118	2,221	15,800	2,221
2018-12-25	2,200	2,201	2,024	2,068	36,700	2,068
2018-12-21	2,321	2,337	2,276	2,285	24,400	2,285
2018-12-20	2,341	2,366	2,323	2,338	17,000	2,338
2018-12-19	2,387	2,387	2,350	2,350	22,800	2,350
2018-12-18	2,401	2,403	2,379	2,394	24,300	2,394
2018-12-17	2,421	2,423	2,405	2,409	9,900	2,409
2018-12-14	2,431	2,431	2,415	2,421	2,500	2,421
2018-12-13	2,440	2,440	2,415	2,415	4,300	2,415
2018-12-12	2,403	2,441	2,395	2,430	6,600	2,430
2018-12-11	2,415	2,441	2,393	2,399	15,400	2,399
2018-12-10	2,463	2,463	2,418	2,418	11,400	2,418
2018-12-07	2,439	2,478	2,439	2,448	4,500	2,448
2018-12-06	2,468	2,468	2,416	2,416	9,400	2,416
2018-12-05	2,464	2,464	2,439	2,439	6,900	2,439
2018-12-04	2,478	2,498	2,464	2,465	6,100	2,465
2018-12-03	2,487	2,487	2,454	2,477	10,200	2,477
2018-11-30	2,480	2,480	2,440	2,454	10,800	2,454
2018-11-29	2,450	2,478	2,450	2,478	8,000	2,478
2018-11-28	2,441	2,449	2,430	2,433	6,700	2,433
2018-11-27	2,451	2,469	2,441	2,441	6,700	2,441
2018-11-26	2,410	2,446	2,410	2,446	4,300	2,446
2018-11-22	2,420	2,429	2,402	2,403	7,100	2,403
2018-11-21	2,412	2,435	2,406	2,412	9,000	2,412
2018-11-20	2,428	2,430	2,392	2,413	13,400	2,413
2018-11-19	2,426	2,436	2,416	2,428	9,300	2,428
2018-11-16	2,435	2,458	2,428	2,449	8,100	2,449
2018-11-15	2,421	2,460	2,406	2,430	5,700	2,430
2018-11-14	2,461	2,477	2,427	2,428	7,600	2,428
2018-11-13	2,450	2,461	2,425	2,461	8,400	2,461
2018-11-12	2,493	2,493	2,450	2,461	11,200	2,461
2018-11-09	2,462	2,499	2,462	2,477	10,700	2,477
2018-11-08	2,450	2,473	2,450	2,460	3,900	2,460
2018-11-07	2,452	2,457	2,436	2,437	8,600	2,437
2018-11-06	2,440	2,461	2,434	2,451	10,600	2,451
2018-11-05	2,471	2,488	2,440	2,440	9,500	2,440
2018-11-02	2,469	2,479	2,427	2,427	5,100	2,427
2018-11-01	2,487	2,487	2,426	2,426	7,600	2,426
2018-10-31	2,469	2,495	2,469	2,487	7,600	2,487
2018-10-30	2,406	2,461	2,406	2,421	6,800	2,421
2018-10-29	2,450	2,460	2,410	2,410	9,300	2,410
2018-10-26	2,526	2,531	2,457	2,457	13,800	2,457
2018-10-25	2,534	2,538	2,500	2,505	9,900	2,505
2018-10-24	2,535	2,600	2,535	2,584	6,900	2,584
2018-10-23	2,604	2,604	2,540	2,541	12,400	2,541
2018-10-22	2,620	2,620	2,581	2,604	8,200	2,604
2018-10-19	2,616	2,649	2,613	2,621	8,900	2,621
2018-10-18	2,600	2,612	2,585	2,611	4,300	2,611
2018-10-17	2,557	2,616	2,549	2,616	13,900	2,616
2018-10-16	2,570	2,573	2,503	2,507	9,200	2,507
2018-10-15	2,585	2,625	2,564	2,570	11,100	2,570
2018-10-12	2,483	2,548	2,483	2,548	11,000	2,548
2018-10-11	2,455	2,496	2,440	2,483	12,800	2,483
2018-10-10	2,503	2,510	2,470	2,470	9,700	2,470
2018-10-09	2,562	2,562	2,469	2,520	11,100	2,520
2018-10-05	2,520	2,569	2,520	2,569	5,800	2,569
2018-10-04	2,546	2,565	2,520	2,528	14,400	2,528
2018-10-03	2,612	2,625	2,575	2,575	7,300	2,575
2018-10-02	2,620	2,625	2,602	2,625	3,200	2,625
2018-10-01	2,645	2,645	2,625	2,625	7,400	2,625
2018-09-28	2,619	2,639	2,619	2,625	11,200	2,625
2018-09-27	2,555	2,600	2,541	2,589	11,300	2,589
2018-09-26	2,500	2,530	2,479	2,530	8,700	2,530
2018-09-25	2,438	2,498	2,438	2,479	12,000	2,479
2018-09-21	2,420	2,457	2,415	2,453	10,900	2,453
2018-09-20	2,430	2,430	2,381	2,420	12,200	2,420
2018-09-19	2,395	2,430	2,380	2,423	6,000	2,423
2018-09-18	2,381	2,399	2,330	2,374	21,200	2,374
2018-09-14	2,400	2,426	2,398	2,412	5,300	2,412
2018-09-13	2,442	2,442	2,399	2,401	9,800	2,401
2018-09-12	2,500	2,504	2,420	2,450	7,200	2,450
2018-09-11	2,477	2,477	2,451	2,451	2,900	2,451
2018-09-10	2,509	2,510	2,482	2,482	3,800	2,482
2018-09-07	2,504	2,515	2,480	2,480	5,300	2,480
2018-09-06	2,495	2,512	2,490	2,490	4,000	2,490
2018-09-05	2,511	2,548	2,494	2,494	4,800	2,494
2018-09-04	2,518	2,524	2,502	2,511	3,100	2,511
2018-09-03	2,565	2,569	2,505	2,505	8,400	2,505
2018-08-31	2,539	2,540	2,527	2,538	2,500	2,538
2018-08-30	2,559	2,560	2,525	2,527	4,600	2,527
2018-08-29	2,500	2,584	2,500	2,547	3,600	2,547
2018-08-28	2,500	2,548	2,498	2,499	5,900	2,499
2018-08-27	2,423	2,484	2,423	2,484	8,800	2,484
2018-08-24	2,415	2,435	2,402	2,421	4,700	2,421
2018-08-23	2,328	2,465	2,328	2,465	5,500	2,465
2018-08-22	2,319	2,350	2,319	2,350	6,100	2,350
2018-08-21	2,360	2,379	2,336	2,336	11,100	2,336
2018-08-20	2,385	2,403	2,371	2,371	8,600	2,371
2018-08-17	2,421	2,474	2,360	2,396	13,500	2,396
2018-08-16	2,407	2,422	2,356	2,422	8,300	2,422
2018-08-15	2,480	2,480	2,410	2,413	21,200	2,413
2018-08-14	2,501	2,501	2,481	2,491	6,200	2,491
2018-08-13	2,563	2,564	2,480	2,481	14,100	2,481
2018-08-10	2,606	2,648	2,585	2,587	13,400	2,587
2018-08-09	2,606	2,626	2,605	2,617	3,300	2,617
2018-08-08	2,618	2,620	2,601	2,605	7,600	2,605
2018-08-07	2,640	2,641	2,618	2,618	5,700	2,618
2018-08-06	2,644	2,645	2,642	2,642	1,500	2,642
2018-08-03	2,630	2,649	2,620	2,645	6,400	2,645
2018-08-02	2,632	2,647	2,620	2,630	4,600	2,630
2018-08-01	2,635	2,718	2,600	2,625	15,000	2,625
2018-07-31	2,615	2,641	2,606	2,635	9,000	2,635
2018-07-30	2,630	2,641	2,617	2,620	6,500	2,620
2018-07-27	2,641	2,690	2,635	2,635	6,000	2,635
2018-07-26	2,650	2,659	2,641	2,646	3,500	2,646
2018-07-25	2,690	2,690	2,650	2,652	5,200	2,652
2018-07-24	2,691	2,691	2,665	2,672	3,700	2,672
2018-07-23	2,701	2,716	2,686	2,707	2,000	2,707
2018-07-20	2,700	2,714	2,680	2,701	3,900	2,701
2018-07-19	2,730	2,730	2,700	2,700	2,700	2,700
2018-07-18	2,640	2,746	2,640	2,712	5,800	2,712
2018-07-17	2,618	2,657	2,614	2,640	8,700	2,640
2018-07-13	2,625	2,681	2,625	2,658	5,900	2,658
2018-07-12	2,697	2,717	2,617	2,628	23,700	2,628
2018-07-11	2,791	2,791	2,720	2,721	8,100	2,721
2018-07-10	2,740	2,791	2,734	2,735	4,700	2,735
2018-07-09	2,729	2,735	2,717	2,731	4,000	2,731
2018-07-06	2,743	2,743	2,710	2,717	3,200	2,717
2018-07-05	2,755	2,755	2,710	2,710	7,600	2,710
2018-07-04	2,726	2,782	2,726	2,774	4,000	2,774
2018-07-03	2,801	2,801	2,739	2,739	6,400	2,739
2018-07-02	2,832	2,832	2,804	2,808	6,000	2,808
2018-06-29	2,791	2,830	2,790	2,804	5,800	2,804
2018-06-28	2,800	2,801	2,780	2,790	3,400	2,790
2018-06-27	2,776	2,818	2,776	2,805	3,200	2,805
2018-06-26	2,840	2,848	2,764	2,784	8,000	2,784
2018-06-25	2,854	2,868	2,842	2,847	3,300	2,847
2018-06-22	2,855	2,880	2,849	2,864	3,400	2,864
2018-06-21	2,844	2,872	2,844	2,855	2,800	2,855
2018-06-20	2,844	2,866	2,844	2,844	3,000	2,844
2018-06-19	2,891	2,891	2,844	2,844	5,600	2,844
2018-06-18	2,871	2,910	2,865	2,872	7,600	2,872
2018-06-15	2,898	2,910	2,870	2,870	6,600	2,870
2018-06-14	2,885	2,898	2,880	2,895	2,300	2,895
2018-06-13	2,876	2,900	2,876	2,885	3,800	2,885
2018-06-12	2,870	2,882	2,865	2,866	4,900	2,866
2018-06-11	2,877	2,885	2,864	2,880	7,000	2,880
2018-06-08	2,870	2,871	2,840	2,847	7,800	2,847
2018-06-07	2,869	2,884	2,850	2,850	4,300	2,850
2018-06-06	2,830	2,850	2,830	2,850	3,600	2,850
2018-06-05	2,858	2,893	2,803	2,828	15,000	2,828
2018-06-04	2,927	2,931	2,851	2,877	10,200	2,877
2018-06-01	2,940	2,946	2,925	2,926	8,000	2,926
2018-05-31	2,940	2,950	2,938	2,938	3,900	2,938
2018-05-30	2,949	2,951	2,932	2,938	6,300	2,938
2018-05-29	2,966	2,989	2,950	2,959	10,700	2,959
2018-05-28	2,961	2,970	2,952	2,959	4,200	2,959
2018-05-25	2,958	2,980	2,952	2,965	3,600	2,965
2018-05-24	2,956	2,994	2,954	2,976	6,900	2,976
2018-05-23	2,970	2,990	2,970	2,972	1,900	2,972
2018-05-22	2,971	2,998	2,970	2,988	6,400	2,988
2018-05-21	2,960	2,994	2,950	2,994	12,800	2,994
2018-05-18	2,978	2,990	2,965	2,965	5,300	2,965
2018-05-17	2,971	2,984	2,952	2,975	7,300	2,975
2018-05-16	2,957	2,983	2,957	2,970	6,200	2,970
2018-05-15	2,981	2,996	2,936	2,945	4,500	2,945
2018-05-14	2,949	2,970	2,930	2,968	5,700	2,968
2018-05-11	2,934	2,980	2,932	2,936	7,200	2,936
2018-05-10	2,988	2,990	2,941	2,941	5,100	2,941
2018-05-09	3,030	3,040	2,945	2,952	8,200	2,952
2018-05-08	3,015	3,030	2,995	3,005	7,900	3,005
2018-05-07	2,962	3,025	2,962	3,000	10,100	3,000
2018-05-02	2,870	2,950	2,870	2,939	7,000	2,939
2018-05-01	2,984	2,984	2,852	2,861	9,600	2,861
2018-04-27	3,055	3,070	2,967	2,984	8,000	2,984
2018-04-26	3,085	3,120	3,000	3,080	32,600	3,080
2018-04-25	2,927	3,090	2,927	3,070	39,600	3,070
2018-04-24	2,904	2,943	2,900	2,927	14,200	2,927
2018-04-23	2,870	2,907	2,870	2,892	7,000	2,892
2018-04-20	2,801	2,902	2,801	2,891	13,700	2,891
2018-04-19	2,800	2,844	2,798	2,807	8,500	2,807
2018-04-18	2,819	2,819	2,785	2,788	11,700	2,788
2018-04-17	2,829	2,839	2,802	2,814	7,300	2,814
2018-04-16	2,841	2,864	2,840	2,842	6,300	2,842
2018-04-13	2,825	2,879	2,825	2,841	6,600	2,841
2018-04-12	2,852	2,911	2,821	2,821	19,800	2,821
2018-04-11	2,856	2,856	2,804	2,840	6,800	2,840
2018-04-10	2,840	2,867	2,834	2,867	9,300	2,867
2018-04-09	2,826	2,840	2,816	2,831	6,300	2,831
2018-04-06	2,885	2,900	2,839	2,840	9,600	2,840
2018-04-05	2,875	2,904	2,811	2,885	10,100	2,885
2018-04-04	2,905	2,905	2,859	2,871	3,900	2,871
2018-04-03	2,916	2,920	2,888	2,913	6,800	2,913
2018-03-30	2,914	2,943	2,887	2,899	7,100	2,899
2018-03-29	2,924	2,931	2,853	2,894	9,600	2,894
2018-03-28	2,775	2,971	2,775	2,923	14,600	2,923
2018-03-27	2,744	2,924	2,744	2,840	19,300	2,840
2018-03-26	2,702	2,760	2,666	2,742	22,200	2,742
2018-03-23	2,811	2,825	2,762	2,766	23,300	2,766
2018-03-22	2,847	2,865	2,829	2,854	5,000	2,854
2018-03-20	2,815	2,856	2,815	2,856	10,200	2,856
2018-03-19	2,827	2,852	2,810	2,831	12,500	2,831
2018-03-16	2,858	2,866	2,847	2,856	13,300	2,856
2018-03-15	2,871	2,871	2,831	2,858	14,100	2,858
2018-03-14	2,823	2,910	2,808	2,895	39,800	2,895
2018-03-13	2,838	2,844	2,792	2,843	49,100	2,843
2018-03-12	2,901	2,901	2,829	2,843	40,800	2,843
2018-03-09	2,954	2,954	2,890	2,902	28,500	2,902
2018-03-08	2,997	3,010	2,950	2,955	18,300	2,955
2018-03-07	2,978	3,040	2,975	3,035	21,700	3,035
2018-03-06	2,907	3,000	2,907	2,950	28,100	2,950
2018-03-05	2,900	2,916	2,850	2,875	32,400	2,875
2018-03-02	2,983	2,985	2,909	2,941	39,000	2,941
2018-03-01	3,100	3,110	3,000	3,025	37,600	3,025
2018-02-28	3,120	3,145	3,105	3,110	12,300	3,110
2018-02-27	3,155	3,160	3,120	3,145	24,400	3,145
2018-02-26	3,165	3,195	3,090	3,135	81,200	3,135
2018-02-23	3,360	3,365	3,280	3,280	49,000	3,280
2018-02-22	3,350	3,385	3,340	3,345	30,700	3,345
2018-02-21	3,360	3,410	3,345	3,360	35,300	3,360
2018-02-20	3,360	3,395	3,340	3,360	21,600	3,360
2018-02-19	3,365	3,435	3,345	3,395	33,500	3,395
2018-02-16	3,360	3,390	3,350	3,365	14,900	3,365
2018-02-15	3,390	3,390	3,350	3,360	25,200	3,360
2018-02-14	3,400	3,405	3,295	3,320	27,200	3,320
2018-02-13	3,375	3,450	3,305	3,445	75,200	3,445
2018-02-09	3,185	3,305	3,185	3,305	45,900	3,305
2018-02-08	3,195	3,310	3,195	3,305	31,900	3,305
2018-02-07	3,280	3,280	3,170	3,195	62,900	3,195
2018-02-06	3,140	3,140	2,950	3,105	96,000	3,105
2018-02-05	3,255	3,330	3,255	3,280	42,300	3,280
2018-02-02	3,435	3,435	3,305	3,355	44,200	3,355
2018-02-01	3,405	3,415	3,360	3,375	24,600	3,375
2018-01-31	3,390	3,450	3,340	3,395	45,600	3,395
2018-01-30	3,525	3,530	3,390	3,425	59,000	3,425
2018-01-29	3,365	3,540	3,320	3,525	99,700	3,525
2018-01-26	3,310	3,360	3,280	3,305	34,900	3,305
2018-01-25	3,405	3,460	3,195	3,265	76,700	3,265
2018-01-24	3,335	3,430	3,290	3,425	53,100	3,425
2018-01-23	3,200	3,430	3,195	3,325	103,700	3,325
2018-01-22	3,150	3,190	3,110	3,190	52,600	3,190
2018-01-19	3,050	3,115	3,040	3,100	45,800	3,100
2018-01-18	2,975	3,070	2,974	3,060	55,200	3,060
2018-01-17	2,862	2,969	2,862	2,953	38,700	2,953
2018-01-16	2,906	2,975	2,850	2,851	64,700	2,851
2018-01-15	2,800	2,920	2,800	2,889	59,500	2,889
2018-01-12	2,795	2,799	2,749	2,750	30,000	2,750
2018-01-11	2,790	2,799	2,768	2,795	25,700	2,795
2018-01-10	2,786	2,795	2,786	2,790	25,000	2,790
2018-01-09	2,764	2,794	2,763	2,793	19,300	2,793
2018-01-05	2,750	2,784	2,740	2,756	32,700	2,756
2018-01-04	2,689	2,745	2,689	2,745	26,400	2,745

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 [2018年度]

2294 (株)柿安本店の時系列データ [2018年度]