2294 (株)柿安本店の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,792	2,815	2,791	2,808	18,200	2,808
2021-12-29	2,748	2,801	2,748	2,800	13,100	2,800
2021-12-28	2,755	2,757	2,737	2,755	7,500	2,755
2021-12-27	2,774	2,774	2,727	2,752	10,400	2,752
2021-12-24	2,755	2,780	2,755	2,768	7,200	2,768
2021-12-23	2,752	2,759	2,750	2,755	4,700	2,755
2021-12-22	2,735	2,751	2,729	2,749	4,100	2,749
2021-12-21	2,755	2,770	2,730	2,735	8,100	2,735
2021-12-20	2,780	2,780	2,726	2,737	15,400	2,737
2021-12-17	2,760	2,776	2,760	2,776	11,600	2,776
2021-12-16	2,747	2,760	2,741	2,759	17,500	2,759
2021-12-15	2,700	2,740	2,700	2,740	7,600	2,740
2021-12-14	2,729	2,737	2,715	2,718	7,100	2,718
2021-12-13	2,735	2,739	2,710	2,729	11,800	2,729
2021-12-10	2,699	2,747	2,692	2,735	20,900	2,735
2021-12-09	2,676	2,694	2,667	2,694	5,900	2,694
2021-12-08	2,685	2,700	2,667	2,675	10,100	2,675
2021-12-07	2,659	2,710	2,659	2,710	8,200	2,710
2021-12-06	2,700	2,710	2,658	2,658	8,500	2,658
2021-12-03	2,628	2,687	2,614	2,679	9,100	2,679
2021-12-02	2,594	2,628	2,594	2,609	11,100	2,609
2021-12-01	2,592	2,614	2,591	2,609	6,600	2,609
2021-11-30	2,590	2,625	2,590	2,590	13,400	2,590
2021-11-29	2,582	2,591	2,559	2,589	14,100	2,589
2021-11-26	2,639	2,639	2,602	2,611	16,600	2,611
2021-11-25	2,661	2,661	2,636	2,636	4,500	2,636
2021-11-24	2,689	2,689	2,652	2,661	5,200	2,661
2021-11-22	2,663	2,687	2,640	2,680	2,900	2,680
2021-11-19	2,689	2,689	2,640	2,663	9,300	2,663
2021-11-18	2,686	2,700	2,667	2,667	5,200	2,667
2021-11-17	2,717	2,717	2,668	2,677	6,600	2,677
2021-11-16	2,680	2,717	2,676	2,717	12,100	2,717
2021-11-15	2,659	2,684	2,659	2,672	4,600	2,672
2021-11-12	2,636	2,658	2,634	2,658	6,900	2,658
2021-11-11	2,634	2,634	2,607	2,627	4,400	2,627
2021-11-10	2,598	2,634	2,595	2,634	6,700	2,634
2021-11-09	2,581	2,615	2,580	2,614	7,200	2,614
2021-11-08	2,600	2,610	2,579	2,581	19,400	2,581
2021-11-05	2,626	2,626	2,607	2,610	13,600	2,610
2021-11-04	2,670	2,672	2,635	2,635	21,500	2,635
2021-11-02	2,680	2,680	2,655	2,665	10,100	2,665
2021-11-01	2,687	2,687	2,656	2,680	16,400	2,680
2021-10-29	2,738	2,738	2,665	2,669	10,900	2,669
2021-10-28	2,678	2,758	2,657	2,758	20,800	2,758
2021-10-27	2,668	2,672	2,656	2,672	3,400	2,672
2021-10-26	2,659	2,672	2,652	2,666	3,700	2,666
2021-10-25	2,652	2,670	2,652	2,659	4,600	2,659
2021-10-22	2,659	2,675	2,644	2,645	6,600	2,645
2021-10-21	2,657	2,668	2,650	2,659	5,500	2,659
2021-10-20	2,641	2,664	2,641	2,655	5,700	2,655
2021-10-19	2,620	2,655	2,612	2,653	8,400	2,653
2021-10-18	2,623	2,635	2,612	2,612	10,700	2,612
2021-10-15	2,601	2,633	2,601	2,623	7,800	2,623
2021-10-14	2,620	2,620	2,600	2,600	7,300	2,600
2021-10-13	2,650	2,659	2,621	2,632	11,900	2,632
2021-10-12	2,678	2,721	2,650	2,650	25,300	2,650
2021-10-11	2,660	2,669	2,638	2,669	5,900	2,669
2021-10-08	2,640	2,674	2,614	2,660	10,600	2,660
2021-10-07	2,641	2,660	2,613	2,617	5,100	2,617
2021-10-06	2,670	2,674	2,644	2,644	10,300	2,644
2021-10-05	2,643	2,643	2,585	2,620	17,900	2,620
2021-10-04	2,688	2,689	2,644	2,653	7,900	2,653
2021-10-01	2,712	2,714	2,660	2,660	13,500	2,660
2021-09-30	2,723	2,734	2,695	2,716	8,400	2,716
2021-09-29	2,729	2,745	2,681	2,726	16,400	2,726
2021-09-28	2,735	2,775	2,726	2,775	34,300	2,775
2021-09-27	2,694	2,739	2,687	2,713	19,000	2,713
2021-09-24	2,653	2,675	2,649	2,675	12,400	2,675
2021-09-22	2,653	2,683	2,652	2,652	5,300	2,652
2021-09-21	2,652	2,690	2,652	2,680	6,400	2,680
2021-09-17	2,670	2,698	2,663	2,698	11,800	2,698
2021-09-16	2,655	2,693	2,645	2,692	15,200	2,692
2021-09-15	2,631	2,655	2,631	2,655	5,500	2,655
2021-09-14	2,649	2,650	2,637	2,650	9,200	2,650
2021-09-13	2,637	2,648	2,630	2,648	9,600	2,648
2021-09-10	2,635	2,639	2,620	2,639	16,200	2,639
2021-09-09	2,625	2,635	2,613	2,634	7,300	2,634
2021-09-08	2,590	2,625	2,590	2,625	17,000	2,625
2021-09-07	2,574	2,584	2,558	2,584	11,400	2,584
2021-09-06	2,562	2,572	2,539	2,571	15,300	2,571
2021-09-03	2,534	2,559	2,534	2,557	9,400	2,557
2021-09-02	2,532	2,551	2,530	2,540	2,400	2,540
2021-09-01	2,543	2,562	2,540	2,543	6,900	2,543
2021-08-31	2,566	2,566	2,540	2,540	4,000	2,540
2021-08-30	2,541	2,566	2,525	2,566	7,000	2,566
2021-08-27	2,535	2,541	2,518	2,541	5,000	2,541
2021-08-26	2,535	2,535	2,527	2,535	3,900	2,535
2021-08-25	2,516	2,537	2,516	2,535	5,200	2,535
2021-08-24	2,503	2,528	2,503	2,528	11,400	2,528
2021-08-23	2,495	2,508	2,492	2,507	5,900	2,507
2021-08-20	2,505	2,509	2,490	2,491	6,000	2,491
2021-08-19	2,490	2,507	2,490	2,493	1,500	2,493
2021-08-18	2,485	2,503	2,485	2,491	4,700	2,491
2021-08-17	2,491	2,497	2,488	2,488	2,700	2,488
2021-08-16	2,505	2,505	2,487	2,490	8,900	2,490
2021-08-13	2,497	2,507	2,497	2,499	2,600	2,499
2021-08-12	2,489	2,505	2,489	2,497	4,200	2,497
2021-08-11	2,486	2,500	2,486	2,488	4,400	2,488
2021-08-10	2,502	2,502	2,484	2,485	5,600	2,485
2021-08-06	2,503	2,503	2,480	2,486	5,100	2,486
2021-08-05	2,500	2,508	2,496	2,496	5,900	2,496
2021-08-04	2,520	2,534	2,500	2,500	6,700	2,500
2021-08-03	2,548	2,550	2,519	2,519	3,400	2,519
2021-08-02	2,508	2,553	2,508	2,548	13,400	2,548
2021-07-30	2,530	2,530	2,515	2,521	1,600	2,521
2021-07-29	2,567	2,567	2,532	2,532	3,600	2,532
2021-07-28	2,539	2,550	2,535	2,537	1,900	2,537
2021-07-27	2,553	2,563	2,547	2,562	4,700	2,562
2021-07-26	2,579	2,579	2,529	2,553	9,000	2,553
2021-07-21	2,486	2,510	2,485	2,501	4,500	2,501
2021-07-20	2,501	2,507	2,480	2,480	6,200	2,480
2021-07-19	2,539	2,546	2,501	2,501	13,700	2,501
2021-07-16	2,520	2,539	2,520	2,539	2,800	2,539
2021-07-15	2,564	2,565	2,512	2,512	5,900	2,512
2021-07-14	2,550	2,581	2,540	2,552	19,300	2,552
2021-07-13	2,520	2,556	2,512	2,540	26,100	2,540
2021-07-12	2,500	2,516	2,490	2,509	12,400	2,509
2021-07-09	2,480	2,494	2,462	2,470	19,500	2,470
2021-07-08	2,510	2,520	2,480	2,480	11,600	2,480
2021-07-07	2,501	2,517	2,500	2,500	10,500	2,500
2021-07-06	2,533	2,533	2,521	2,522	2,700	2,522
2021-07-05	2,542	2,551	2,527	2,527	9,500	2,527
2021-07-02	2,528	2,540	2,526	2,536	4,300	2,536
2021-07-01	2,557	2,559	2,528	2,528	5,500	2,528
2021-06-30	2,564	2,564	2,536	2,536	5,000	2,536
2021-06-29	2,565	2,578	2,560	2,567	4,300	2,567
2021-06-28	2,585	2,585	2,555	2,573	4,600	2,573
2021-06-25	2,593	2,593	2,562	2,573	2,900	2,573
2021-06-24	2,567	2,573	2,560	2,569	2,500	2,569
2021-06-23	2,576	2,582	2,559	2,567	5,100	2,567
2021-06-22	2,575	2,576	2,550	2,576	9,900	2,576
2021-06-21	2,557	2,557	2,525	2,525	9,700	2,525
2021-06-18	2,594	2,594	2,572	2,574	5,300	2,574
2021-06-17	2,569	2,589	2,550	2,581	16,700	2,581
2021-06-16	2,572	2,575	2,565	2,565	6,200	2,565
2021-06-15	2,594	2,598	2,562	2,562	5,600	2,562
2021-06-14	2,573	2,595	2,556	2,595	8,500	2,595
2021-06-11	2,573	2,573	2,550	2,553	12,400	2,553
2021-06-10	2,553	2,569	2,534	2,568	15,300	2,568
2021-06-09	2,515	2,547	2,515	2,547	12,500	2,547
2021-06-08	2,536	2,550	2,502	2,508	14,200	2,508
2021-06-07	2,541	2,545	2,524	2,536	11,800	2,536
2021-06-04	2,530	2,535	2,520	2,534	6,300	2,534
2021-06-03	2,509	2,543	2,508	2,529	9,500	2,529
2021-06-02	2,494	2,517	2,480	2,517	10,300	2,517
2021-06-01	2,487	2,503	2,480	2,502	13,500	2,502
2021-05-31	2,515	2,533	2,487	2,487	12,800	2,487
2021-05-28	2,517	2,528	2,501	2,515	10,900	2,515
2021-05-27	2,525	2,526	2,501	2,501	6,200	2,501
2021-05-26	2,510	2,525	2,510	2,518	4,300	2,518
2021-05-25	2,521	2,526	2,509	2,509	5,000	2,509
2021-05-24	2,514	2,524	2,497	2,522	8,900	2,522
2021-05-21	2,513	2,523	2,496	2,496	9,400	2,496
2021-05-20	2,511	2,557	2,511	2,535	6,000	2,535
2021-05-19	2,507	2,523	2,496	2,523	15,800	2,523
2021-05-18	2,522	2,543	2,485	2,507	20,500	2,507
2021-05-17	2,513	2,531	2,505	2,509	14,600	2,509
2021-05-14	2,508	2,535	2,501	2,513	13,600	2,513
2021-05-13	2,547	2,547	2,488	2,494	16,200	2,494
2021-05-12	2,550	2,552	2,492	2,511	20,700	2,511
2021-05-11	2,574	2,576	2,529	2,534	23,800	2,534
2021-05-10	2,550	2,569	2,534	2,563	9,400	2,563
2021-05-07	2,536	2,563	2,516	2,550	13,900	2,550
2021-05-06	2,502	2,521	2,497	2,515	7,800	2,515
2021-04-30	2,513	2,515	2,480	2,480	21,800	2,480
2021-04-28	2,525	2,527	2,490	2,495	25,100	2,495
2021-04-27	2,535	2,542	2,513	2,525	8,900	2,525
2021-04-26	2,547	2,547	2,503	2,508	15,900	2,508
2021-04-23	2,532	2,565	2,519	2,519	8,600	2,519
2021-04-22	2,515	2,544	2,510	2,544	9,000	2,544
2021-04-21	2,521	2,538	2,494	2,515	28,400	2,515
2021-04-20	2,531	2,552	2,522	2,532	17,100	2,532
2021-04-19	2,552	2,552	2,527	2,531	16,100	2,531
2021-04-16	2,567	2,567	2,525	2,546	16,200	2,546
2021-04-15	2,615	2,615	2,545	2,549	19,900	2,549
2021-04-14	2,577	2,617	2,515	2,596	53,800	2,596
2021-04-13	2,614	2,660	2,571	2,577	26,100	2,577
2021-04-12	2,584	2,616	2,555	2,595	18,200	2,595
2021-04-09	2,563	2,603	2,563	2,584	19,900	2,584
2021-04-08	2,616	2,627	2,581	2,583	31,400	2,583
2021-04-07	2,613	2,648	2,602	2,637	12,400	2,637
2021-04-06	2,650	2,680	2,605	2,613	23,900	2,613
2021-04-05	2,604	2,615	2,600	2,608	11,200	2,608
2021-04-02	2,634	2,635	2,614	2,624	7,000	2,624
2021-04-01	2,639	2,639	2,611	2,611	16,400	2,611
2021-03-31	2,631	2,663	2,631	2,639	13,300	2,639
2021-03-30	2,655	2,671	2,630	2,671	17,800	2,671
2021-03-29	2,699	2,717	2,644	2,679	27,300	2,679
2021-03-26	2,682	2,729	2,673	2,699	24,900	2,699
2021-03-25	2,625	2,696	2,625	2,682	17,300	2,682
2021-03-24	2,660	2,677	2,606	2,636	19,100	2,636
2021-03-23	2,708	2,708	2,671	2,671	21,200	2,671
2021-03-22	2,643	2,722	2,642	2,720	39,400	2,720
2021-03-19	2,606	2,671	2,606	2,668	26,500	2,668
2021-03-18	2,620	2,644	2,605	2,627	26,200	2,627
2021-03-17	2,580	2,626	2,570	2,621	22,200	2,621
2021-03-16	2,538	2,595	2,538	2,595	32,200	2,595
2021-03-15	2,490	2,546	2,487	2,538	45,400	2,538
2021-03-12	2,519	2,519	2,485	2,487	22,400	2,487
2021-03-11	2,510	2,529	2,502	2,520	16,200	2,520
2021-03-10	2,482	2,520	2,482	2,520	20,600	2,520
2021-03-09	2,470	2,518	2,470	2,510	26,900	2,510
2021-03-08	2,499	2,499	2,451	2,470	20,300	2,470
2021-03-05	2,460	2,461	2,416	2,461	32,700	2,461
2021-03-04	2,509	2,509	2,430	2,460	37,900	2,460
2021-03-03	2,505	2,516	2,485	2,497	20,900	2,497
2021-03-02	2,557	2,557	2,485	2,505	33,600	2,505
2021-03-01	2,532	2,544	2,486	2,533	48,700	2,533
2021-02-26	2,577	2,577	2,483	2,488	77,500	2,488
2021-02-25	2,595	2,660	2,587	2,588	152,400	2,588
2021-02-24	2,720	2,725	2,676	2,676	202,200	2,676
2021-02-22	2,749	2,750	2,721	2,724	81,600	2,724
2021-02-19	2,749	2,754	2,719	2,727	45,700	2,727
2021-02-18	2,759	2,780	2,745	2,749	34,000	2,749
2021-02-17	2,779	2,786	2,752	2,754	27,000	2,754
2021-02-16	2,779	2,794	2,755	2,764	42,600	2,764
2021-02-15	2,782	2,790	2,743	2,779	51,600	2,779
2021-02-12	2,781	2,790	2,770	2,775	28,400	2,775
2021-02-10	2,802	2,815	2,780	2,795	17,800	2,795
2021-02-09	2,808	2,823	2,781	2,802	30,200	2,802
2021-02-08	2,821	2,849	2,793	2,808	38,000	2,808
2021-02-05	2,750	2,808	2,750	2,802	47,500	2,802
2021-02-04	2,714	2,746	2,714	2,744	25,700	2,744
2021-02-03	2,666	2,710	2,662	2,704	30,900	2,704
2021-02-02	2,644	2,675	2,640	2,666	24,800	2,666
2021-02-01	2,641	2,668	2,635	2,655	28,500	2,655
2021-01-29	2,701	2,701	2,641	2,641	71,700	2,641
2021-01-28	2,685	2,709	2,676	2,701	39,600	2,701
2021-01-27	2,694	2,734	2,682	2,700	39,400	2,700
2021-01-26	2,661	2,679	2,646	2,679	22,100	2,679
2021-01-25	2,651	2,672	2,632	2,657	36,400	2,657
2021-01-22	2,682	2,692	2,651	2,651	90,800	2,651
2021-01-21	2,687	2,708	2,687	2,691	7,700	2,691
2021-01-20	2,714	2,714	2,690	2,690	14,000	2,690
2021-01-19	2,698	2,725	2,695	2,724	15,700	2,724
2021-01-18	2,700	2,710	2,680	2,705	13,800	2,705
2021-01-15	2,679	2,740	2,679	2,716	18,000	2,716
2021-01-14	2,655	2,689	2,649	2,663	11,800	2,663
2021-01-13	2,662	2,672	2,630	2,655	35,300	2,655
2021-01-12	2,697	2,697	2,653	2,670	17,900	2,670
2021-01-08	2,722	2,730	2,660	2,697	26,300	2,697
2021-01-07	2,689	2,737	2,686	2,732	27,800	2,732
2021-01-06	2,680	2,689	2,647	2,684	21,500	2,684
2021-01-05	2,660	2,680	2,656	2,680	28,500	2,680
2021-01-04	2,640	2,668	2,580	2,660	25,400	2,660

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 [2021年度]

2294 (株)柿安本店の時系列データ [2021年度]