2294 (株)柿安本店の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,610	2,614	2,572	2,606	18,900	2,606
2020-12-29	2,576	2,598	2,576	2,591	10,400	2,591
2020-12-28	2,605	2,605	2,575	2,599	11,200	2,599
2020-12-25	2,563	2,583	2,560	2,581	10,200	2,581
2020-12-24	2,555	2,561	2,547	2,552	5,200	2,552
2020-12-23	2,553	2,554	2,531	2,545	5,000	2,545
2020-12-22	2,567	2,577	2,535	2,545	11,700	2,545
2020-12-21	2,560	2,572	2,548	2,566	10,100	2,566
2020-12-18	2,568	2,568	2,538	2,567	17,100	2,567
2020-12-17	2,554	2,578	2,542	2,547	12,900	2,547
2020-12-16	2,583	2,583	2,551	2,552	11,700	2,552
2020-12-15	2,561	2,594	2,550	2,551	14,900	2,551
2020-12-14	2,580	2,608	2,571	2,571	16,800	2,571
2020-12-11	2,533	2,585	2,523	2,580	30,000	2,580
2020-12-10	2,537	2,547	2,528	2,539	10,500	2,539
2020-12-09	2,539	2,539	2,516	2,537	11,400	2,537
2020-12-08	2,526	2,540	2,514	2,535	9,000	2,535
2020-12-07	2,544	2,544	2,513	2,526	17,500	2,526
2020-12-04	2,545	2,555	2,533	2,555	12,800	2,555
2020-12-03	2,531	2,554	2,517	2,545	18,800	2,545
2020-12-02	2,521	2,556	2,507	2,545	26,600	2,545
2020-12-01	2,513	2,540	2,509	2,533	13,100	2,533
2020-11-30	2,575	2,575	2,510	2,510	13,100	2,510
2020-11-27	2,540	2,568	2,520	2,567	21,400	2,567
2020-11-26	2,500	2,542	2,500	2,540	11,100	2,540
2020-11-25	2,527	2,527	2,500	2,500	7,000	2,500
2020-11-24	2,512	2,538	2,500	2,500	13,100	2,500
2020-11-20	2,511	2,525	2,498	2,509	12,600	2,509
2020-11-19	2,545	2,545	2,502	2,517	12,500	2,517
2020-11-18	2,572	2,572	2,529	2,545	9,000	2,545
2020-11-17	2,572	2,572	2,525	2,560	13,800	2,560
2020-11-16	2,568	2,577	2,539	2,550	23,900	2,550
2020-11-13	2,576	2,576	2,537	2,568	15,200	2,568
2020-11-12	2,590	2,593	2,554	2,593	14,200	2,593
2020-11-11	2,560	2,604	2,560	2,594	22,200	2,594
2020-11-10	2,548	2,578	2,533	2,564	18,400	2,564
2020-11-09	2,572	2,579	2,538	2,551	19,400	2,551
2020-11-06	2,618	2,618	2,550	2,577	20,900	2,577
2020-11-05	2,586	2,612	2,558	2,603	23,600	2,603
2020-11-04	2,524	2,586	2,489	2,586	18,800	2,586
2020-11-02	2,528	2,550	2,495	2,508	13,700	2,508
2020-10-30	2,549	2,549	2,475	2,481	17,100	2,481
2020-10-29	2,539	2,549	2,505	2,540	13,100	2,540
2020-10-28	2,519	2,546	2,489	2,546	12,100	2,546
2020-10-27	2,505	2,521	2,488	2,521	7,800	2,521
2020-10-26	2,515	2,523	2,500	2,510	11,300	2,510
2020-10-23	2,532	2,539	2,512	2,515	8,300	2,515
2020-10-22	2,556	2,578	2,526	2,538	9,400	2,538
2020-10-21	2,540	2,575	2,540	2,568	8,500	2,568
2020-10-20	2,590	2,590	2,521	2,538	18,100	2,538
2020-10-19	2,582	2,599	2,558	2,589	7,500	2,589
2020-10-16	2,556	2,569	2,533	2,557	16,100	2,557
2020-10-15	2,551	2,572	2,546	2,556	14,000	2,556
2020-10-14	2,565	2,588	2,550	2,562	13,100	2,562
2020-10-13	2,565	2,620	2,563	2,595	25,000	2,595
2020-10-12	2,561	2,564	2,520	2,544	22,600	2,544
2020-10-09	2,622	2,622	2,528	2,561	43,000	2,561
2020-10-08	2,637	2,637	2,560	2,621	18,900	2,621
2020-10-07	2,625	2,634	2,598	2,619	16,300	2,619
2020-10-06	2,659	2,659	2,613	2,623	11,900	2,623
2020-10-05	2,565	2,653	2,565	2,647	17,300	2,647
2020-10-02	2,609	2,623	2,536	2,536	22,000	2,536
2020-09-30	2,666	2,692	2,602	2,603	15,100	2,603
2020-09-29	2,680	2,723	2,630	2,689	23,200	2,689
2020-09-28	2,609	2,687	2,576	2,686	36,300	2,686
2020-09-25	2,634	2,660	2,609	2,609	36,000	2,609
2020-09-24	2,649	2,677	2,606	2,634	17,200	2,634
2020-09-23	2,629	2,678	2,629	2,663	18,100	2,663
2020-09-18	2,665	2,680	2,653	2,679	12,200	2,679
2020-09-17	2,665	2,678	2,634	2,659	16,100	2,659
2020-09-16	2,640	2,675	2,640	2,665	10,800	2,665
2020-09-15	2,695	2,695	2,612	2,625	10,700	2,625
2020-09-14	2,665	2,710	2,656	2,676	12,400	2,676
2020-09-11	2,642	2,672	2,617	2,651	20,700	2,651
2020-09-10	2,587	2,658	2,571	2,644	24,400	2,644
2020-09-09	2,527	2,572	2,471	2,564	20,100	2,564
2020-09-08	2,494	2,599	2,494	2,537	26,900	2,537
2020-09-07	2,477	2,547	2,467	2,496	9,900	2,496
2020-09-04	2,496	2,541	2,450	2,458	19,300	2,458
2020-09-03	2,550	2,559	2,515	2,533	19,200	2,533
2020-09-02	2,500	2,520	2,473	2,520	10,400	2,520
2020-09-01	2,499	2,500	2,468	2,474	9,300	2,474
2020-08-31	2,447	2,496	2,447	2,496	8,600	2,496
2020-08-28	2,436	2,500	2,436	2,447	22,600	2,447
2020-08-27	2,440	2,486	2,440	2,486	7,300	2,486
2020-08-26	2,440	2,459	2,434	2,440	7,700	2,440
2020-08-25	2,465	2,468	2,438	2,442	13,100	2,442
2020-08-24	2,488	2,488	2,438	2,452	12,200	2,452
2020-08-21	2,497	2,500	2,469	2,488	11,100	2,488
2020-08-20	2,485	2,493	2,456	2,480	9,600	2,480
2020-08-19	2,490	2,502	2,456	2,471	7,900	2,471
2020-08-18	2,471	2,523	2,461	2,509	7,700	2,509
2020-08-17	2,500	2,505	2,472	2,480	13,200	2,480
2020-08-14	2,498	2,505	2,484	2,489	11,100	2,489
2020-08-13	2,463	2,486	2,450	2,476	9,600	2,476
2020-08-12	2,401	2,464	2,401	2,445	23,700	2,445
2020-08-11	2,431	2,479	2,410	2,448	26,700	2,448
2020-08-07	2,461	2,461	2,418	2,431	10,500	2,431
2020-08-06	2,470	2,470	2,419	2,454	14,100	2,454
2020-08-05	2,473	2,496	2,469	2,481	6,700	2,481
2020-08-04	2,523	2,524	2,473	2,503	6,500	2,503
2020-08-03	2,430	2,482	2,428	2,476	15,600	2,476
2020-07-31	2,534	2,534	2,413	2,442	16,300	2,442
2020-07-30	2,551	2,577	2,505	2,545	17,400	2,545
2020-07-29	2,570	2,611	2,547	2,557	8,400	2,557
2020-07-28	2,611	2,654	2,568	2,584	7,700	2,584
2020-07-27	2,585	2,609	2,529	2,609	13,700	2,609
2020-07-22	2,638	2,673	2,585	2,585	9,200	2,585
2020-07-21	2,724	2,724	2,638	2,660	11,700	2,660
2020-07-20	2,669	2,738	2,633	2,738	11,100	2,738
2020-07-17	2,716	2,717	2,645	2,669	10,000	2,669
2020-07-16	2,835	2,835	2,684	2,699	21,900	2,699
2020-07-15	2,790	2,855	2,775	2,835	25,800	2,835
2020-07-14	2,727	2,798	2,702	2,786	16,900	2,786
2020-07-13	2,616	2,821	2,616	2,775	62,200	2,775
2020-07-10	2,640	2,647	2,562	2,576	44,100	2,576
2020-07-09	2,701	2,719	2,664	2,676	16,300	2,676
2020-07-08	2,687	2,725	2,680	2,704	16,700	2,704
2020-07-07	2,649	2,696	2,621	2,688	28,400	2,688
2020-07-06	2,648	2,648	2,600	2,633	10,800	2,633
2020-07-03	2,603	2,625	2,597	2,622	8,300	2,622
2020-07-02	2,558	2,644	2,523	2,625	23,100	2,625
2020-07-01	2,596	2,596	2,518	2,536	14,000	2,536
2020-06-30	2,678	2,678	2,588	2,588	10,800	2,588
2020-06-29	2,662	2,669	2,618	2,643	8,300	2,643
2020-06-26	2,638	2,663	2,624	2,645	9,700	2,645
2020-06-25	2,630	2,678	2,629	2,636	9,500	2,636
2020-06-24	2,657	2,677	2,630	2,630	5,900	2,630
2020-06-23	2,679	2,689	2,652	2,657	11,400	2,657
2020-06-22	2,645	2,670	2,631	2,663	7,600	2,663
2020-06-19	2,617	2,651	2,594	2,645	13,400	2,645
2020-06-18	2,650	2,650	2,591	2,617	15,900	2,617
2020-06-17	2,616	2,635	2,600	2,635	18,100	2,635
2020-06-16	2,560	2,592	2,551	2,589	11,700	2,589
2020-06-15	2,598	2,600	2,520	2,530	19,400	2,530
2020-06-12	2,608	2,608	2,555	2,589	17,900	2,589
2020-06-11	2,604	2,650	2,604	2,640	11,400	2,640
2020-06-10	2,600	2,643	2,589	2,643	23,700	2,643
2020-06-09	2,580	2,586	2,559	2,586	9,700	2,586
2020-06-08	2,570	2,580	2,550	2,580	9,100	2,580
2020-06-05	2,543	2,574	2,531	2,570	18,000	2,570
2020-06-04	2,603	2,603	2,520	2,528	20,500	2,528
2020-06-03	2,599	2,618	2,572	2,609	13,200	2,609
2020-06-02	2,629	2,629	2,591	2,599	9,200	2,599
2020-06-01	2,618	2,632	2,591	2,595	13,200	2,595
2020-05-29	2,599	2,618	2,569	2,618	13,100	2,618
2020-05-28	2,555	2,605	2,554	2,605	19,200	2,605
2020-05-27	2,558	2,565	2,532	2,551	16,200	2,551
2020-05-26	2,501	2,550	2,490	2,550	25,000	2,550
2020-05-25	2,458	2,500	2,458	2,500	8,600	2,500
2020-05-22	2,450	2,450	2,430	2,448	4,600	2,448
2020-05-21	2,450	2,473	2,422	2,453	11,700	2,453
2020-05-20	2,460	2,460	2,424	2,448	10,000	2,448
2020-05-19	2,472	2,478	2,423	2,460	11,000	2,460
2020-05-18	2,401	2,424	2,364	2,403	13,400	2,403
2020-05-15	2,473	2,473	2,388	2,397	7,200	2,397
2020-05-14	2,419	2,438	2,373	2,373	12,200	2,373
2020-05-13	2,435	2,461	2,389	2,457	19,200	2,457
2020-05-12	2,400	2,448	2,373	2,408	15,800	2,408
2020-05-11	2,343	2,400	2,343	2,400	13,800	2,400
2020-05-08	2,300	2,374	2,297	2,343	21,400	2,343
2020-05-07	2,260	2,267	2,242	2,258	13,400	2,258
2020-05-01	2,278	2,302	2,272	2,279	15,500	2,279
2020-04-30	2,324	2,329	2,273	2,302	24,800	2,302
2020-04-28	2,222	2,311	2,200	2,309	47,200	2,309
2020-04-27	2,295	2,295	2,203	2,217	26,400	2,217
2020-04-24	2,214	2,268	2,167	2,266	23,900	2,266
2020-04-23	2,165	2,234	2,165	2,234	19,500	2,234
2020-04-22	2,235	2,235	2,138	2,154	27,100	2,154
2020-04-21	2,164	2,221	2,147	2,221	22,400	2,221
2020-04-20	2,187	2,190	2,152	2,167	18,400	2,167
2020-04-17	2,163	2,199	2,132	2,187	16,900	2,187
2020-04-16	2,170	2,202	2,157	2,175	30,700	2,175
2020-04-15	2,177	2,253	2,169	2,183	37,400	2,183
2020-04-14	2,221	2,221	2,146	2,180	30,900	2,180
2020-04-13	2,203	2,242	2,159	2,171	15,300	2,171
2020-04-10	2,161	2,187	2,102	2,187	17,100	2,187
2020-04-09	2,175	2,243	2,125	2,147	26,700	2,147
2020-04-08	2,110	2,222	2,110	2,160	33,700	2,160
2020-04-07	2,145	2,183	2,056	2,139	24,900	2,139
2020-04-06	2,008	2,128	2,008	2,101	28,100	2,101
2020-04-03	2,070	2,135	2,023	2,052	28,300	2,052
2020-04-02	2,101	2,178	2,075	2,075	29,000	2,075
2020-04-01	2,293	2,293	2,171	2,171	25,800	2,171
2020-03-31	2,300	2,344	2,262	2,293	25,600	2,293
2020-03-30	2,275	2,312	2,222	2,312	37,300	2,312
2020-03-27	2,254	2,331	2,237	2,280	52,800	2,280
2020-03-26	2,235	2,235	2,102	2,213	42,500	2,213
2020-03-25	2,183	2,231	2,138	2,231	57,000	2,231
2020-03-24	2,064	2,116	2,014	2,083	53,100	2,083
2020-03-23	2,250	2,298	2,050	2,063	114,800	2,063
2020-03-19	2,182	2,250	2,117	2,247	59,100	2,247
2020-03-18	2,263	2,264	2,078	2,150	51,400	2,150
2020-03-17	2,031	2,130	1,940	2,113	66,400	2,113
2020-03-16	2,067	2,150	2,015	2,035	54,800	2,035
2020-03-13	1,950	2,048	1,900	2,015	91,400	2,015
2020-03-12	2,200	2,242	2,077	2,161	88,000	2,161
2020-03-11	2,335	2,350	2,245	2,250	56,700	2,250
2020-03-10	2,135	2,317	2,100	2,307	98,500	2,307
2020-03-09	2,328	2,358	2,212	2,235	68,300	2,235
2020-03-06	2,520	2,520	2,422	2,428	60,200	2,428
2020-03-05	2,574	2,641	2,523	2,546	46,600	2,546
2020-03-04	2,508	2,598	2,508	2,554	56,100	2,554
2020-03-03	2,719	2,757	2,600	2,600	39,400	2,600
2020-03-02	2,500	2,720	2,500	2,688	93,900	2,688
2020-02-28	2,577	2,705	2,538	2,551	126,400	2,551
2020-02-27	2,899	2,899	2,763	2,777	169,800	2,777
2020-02-26	2,989	3,075	2,978	2,999	137,400	2,999
2020-02-25	2,975	3,040	2,972	3,030	67,400	3,030
2020-02-21	3,100	3,135	3,085	3,085	33,600	3,085
2020-02-20	3,105	3,145	3,105	3,105	22,200	3,105
2020-02-19	3,065	3,115	3,065	3,110	26,200	3,110
2020-02-18	3,100	3,110	3,075	3,080	31,000	3,080
2020-02-17	3,110	3,125	3,100	3,115	39,900	3,115
2020-02-14	3,085	3,125	3,085	3,125	27,800	3,125
2020-02-13	3,150	3,150	3,085	3,110	30,500	3,110
2020-02-12	3,185	3,190	3,110	3,125	35,600	3,125
2020-02-10	3,245	3,245	3,165	3,180	47,800	3,180
2020-02-07	3,235	3,265	3,235	3,255	14,100	3,255
2020-02-06	3,240	3,285	3,230	3,230	31,600	3,230
2020-02-05	3,230	3,250	3,225	3,230	24,400	3,230
2020-02-04	3,220	3,265	3,220	3,235	18,100	3,235
2020-02-03	3,225	3,270	3,225	3,245	23,000	3,245
2020-01-31	3,245	3,280	3,225	3,255	42,800	3,255
2020-01-30	3,260	3,310	3,220	3,285	51,600	3,285
2020-01-29	3,265	3,265	3,235	3,260	23,100	3,260
2020-01-28	3,225	3,260	3,210	3,255	27,400	3,255
2020-01-27	3,235	3,280	3,230	3,250	40,900	3,250
2020-01-24	3,320	3,320	3,270	3,295	26,700	3,295
2020-01-23	3,335	3,350	3,315	3,325	21,500	3,325
2020-01-22	3,325	3,360	3,315	3,355	37,500	3,355
2020-01-21	3,365	3,375	3,285	3,325	38,900	3,325
2020-01-20	3,285	3,380	3,280	3,380	84,200	3,380
2020-01-17	3,170	3,265	3,170	3,250	62,800	3,250
2020-01-16	3,180	3,265	3,155	3,160	72,800	3,160
2020-01-15	3,205	3,210	3,135	3,160	39,500	3,160
2020-01-14	3,135	3,215	3,080	3,200	68,000	3,200
2020-01-10	3,060	3,170	3,060	3,155	61,900	3,155
2020-01-09	3,100	3,100	3,050	3,065	57,000	3,065
2020-01-08	3,050	3,070	2,995	3,050	43,500	3,050
2020-01-07	2,981	3,085	2,981	3,055	52,700	3,055
2020-01-06	3,025	3,030	2,956	2,996	122,600	2,996

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 [2020年度]

2294 (株)柿安本店の時系列データ [2020年度]