2294 (株)柿安本店の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,079	2,110	2,079	2,083	12,000	2,083
2022-12-29	2,062	2,076	2,040	2,073	11,600	2,073
2022-12-28	2,047	2,062	2,040	2,062	24,000	2,062
2022-12-27	2,051	2,065	2,035	2,047	16,000	2,047
2022-12-26	2,071	2,072	2,050	2,050	12,100	2,050
2022-12-23	2,089	2,089	2,065	2,066	9,300	2,066
2022-12-22	2,082	2,091	2,070	2,075	15,000	2,075
2022-12-21	2,110	2,112	2,060	2,063	36,000	2,063
2022-12-20	2,132	2,140	2,102	2,108	21,000	2,108
2022-12-19	2,128	2,145	2,126	2,132	12,600	2,132
2022-12-16	2,128	2,144	2,120	2,132	26,300	2,132
2022-12-15	2,156	2,156	2,127	2,128	14,800	2,128
2022-12-14	2,125	2,151	2,116	2,141	24,900	2,141
2022-12-13	2,160	2,160	2,111	2,111	29,600	2,111
2022-12-12	2,142	2,165	2,133	2,155	18,500	2,155
2022-12-09	2,115	2,146	2,115	2,143	13,400	2,143
2022-12-08	2,122	2,146	2,111	2,131	26,200	2,131
2022-12-07	2,123	2,148	2,111	2,124	21,300	2,124
2022-12-06	2,110	2,135	2,110	2,132	21,100	2,132
2022-12-05	2,144	2,156	2,113	2,128	19,900	2,128
2022-12-02	2,148	2,148	2,130	2,143	25,300	2,143
2022-12-01	2,178	2,178	2,143	2,147	32,300	2,147
2022-11-30	2,202	2,206	2,171	2,171	16,900	2,171
2022-11-29	2,212	2,212	2,193	2,208	16,600	2,208
2022-11-28	2,231	2,233	2,205	2,212	21,300	2,212
2022-11-25	2,237	2,254	2,224	2,229	14,000	2,229
2022-11-24	2,234	2,249	2,230	2,235	15,100	2,235
2022-11-22	2,192	2,240	2,192	2,234	23,700	2,234
2022-11-21	2,202	2,216	2,194	2,195	9,400	2,195
2022-11-18	2,199	2,217	2,188	2,208	14,100	2,208
2022-11-17	2,181	2,196	2,181	2,191	9,100	2,191
2022-11-16	2,180	2,191	2,180	2,181	8,300	2,181
2022-11-15	2,180	2,186	2,173	2,179	5,100	2,179
2022-11-14	2,170	2,183	2,163	2,170	8,800	2,170
2022-11-11	2,199	2,199	2,165	2,172	11,800	2,172
2022-11-10	2,183	2,194	2,175	2,184	9,500	2,184
2022-11-09	2,181	2,189	2,172	2,181	9,100	2,181
2022-11-08	2,173	2,184	2,170	2,181	8,300	2,181
2022-11-07	2,193	2,193	2,167	2,173	12,200	2,173
2022-11-04	2,210	2,210	2,185	2,193	14,600	2,193
2022-11-02	2,203	2,215	2,197	2,201	10,500	2,201
2022-11-01	2,220	2,235	2,201	2,207	11,800	2,207
2022-10-31	2,211	2,227	2,210	2,223	4,300	2,223
2022-10-28	2,239	2,252	2,204	2,204	34,200	2,204
2022-10-27	2,249	2,267	2,243	2,266	6,300	2,266
2022-10-26	2,219	2,254	2,219	2,249	9,000	2,249
2022-10-25	2,210	2,239	2,206	2,219	11,200	2,219
2022-10-24	2,227	2,245	2,226	2,229	7,400	2,229
2022-10-21	2,222	2,237	2,220	2,226	8,400	2,226
2022-10-20	2,253	2,262	2,238	2,238	8,000	2,238
2022-10-19	2,266	2,278	2,253	2,269	16,300	2,269
2022-10-18	2,266	2,279	2,244	2,279	10,900	2,279
2022-10-17	2,246	2,282	2,246	2,251	13,200	2,251
2022-10-14	2,249	2,274	2,220	2,261	14,700	2,261
2022-10-13	2,216	2,229	2,203	2,205	12,400	2,205
2022-10-12	2,253	2,253	2,221	2,221	9,500	2,221
2022-10-11	2,281	2,281	2,248	2,264	13,800	2,264
2022-10-07	2,301	2,301	2,278	2,281	12,700	2,281
2022-10-06	2,295	2,315	2,291	2,301	21,600	2,301
2022-10-05	2,292	2,295	2,279	2,295	8,100	2,295
2022-10-04	2,257	2,280	2,246	2,278	14,800	2,278
2022-10-03	2,250	2,258	2,209	2,244	17,600	2,244
2022-09-30	2,274	2,296	2,250	2,259	11,800	2,259
2022-09-29	2,296	2,307	2,286	2,305	11,500	2,305
2022-09-28	2,281	2,300	2,267	2,300	11,800	2,300
2022-09-27	2,263	2,290	2,260	2,285	17,000	2,285
2022-09-26	2,275	2,287	2,266	2,266	12,900	2,266
2022-09-22	2,279	2,293	2,272	2,275	5,300	2,275
2022-09-21	2,299	2,299	2,277	2,288	8,600	2,288
2022-09-20	2,287	2,298	2,286	2,290	9,000	2,290
2022-09-16	2,269	2,300	2,269	2,286	7,400	2,286
2022-09-15	2,257	2,270	2,253	2,269	5,800	2,269
2022-09-14	2,264	2,299	2,260	2,271	7,200	2,271
2022-09-13	2,274	2,299	2,273	2,299	7,400	2,299
2022-09-12	2,277	2,287	2,264	2,287	10,600	2,287
2022-09-09	2,237	2,264	2,230	2,264	17,300	2,264
2022-09-08	2,269	2,269	2,237	2,251	8,500	2,251
2022-09-07	2,213	2,242	2,203	2,235	11,300	2,235
2022-09-06	2,261	2,261	2,210	2,218	25,000	2,218
2022-09-05	2,277	2,277	2,250	2,261	25,400	2,261
2022-09-02	2,327	2,327	2,280	2,280	10,500	2,280
2022-09-01	2,341	2,341	2,305	2,305	8,300	2,305
2022-08-31	2,338	2,341	2,316	2,341	6,600	2,341
2022-08-30	2,313	2,341	2,307	2,341	11,800	2,341
2022-08-29	2,267	2,317	2,267	2,294	21,900	2,294
2022-08-26	2,345	2,345	2,329	2,332	4,100	2,332
2022-08-25	2,327	2,348	2,325	2,333	5,100	2,333
2022-08-24	2,330	2,330	2,325	2,330	6,300	2,330
2022-08-23	2,342	2,342	2,330	2,330	6,500	2,330
2022-08-22	2,350	2,355	2,331	2,342	11,000	2,342
2022-08-19	2,371	2,373	2,341	2,355	9,900	2,355
2022-08-18	2,348	2,351	2,341	2,347	6,100	2,347
2022-08-17	2,343	2,370	2,343	2,351	12,400	2,351
2022-08-16	2,358	2,368	2,341	2,355	10,000	2,355
2022-08-15	2,376	2,382	2,330	2,356	13,700	2,356
2022-08-12	2,375	2,398	2,368	2,388	16,300	2,388
2022-08-10	2,362	2,375	2,355	2,369	11,200	2,369
2022-08-09	2,344	2,366	2,343	2,362	7,300	2,362
2022-08-08	2,342	2,348	2,317	2,334	4,000	2,334
2022-08-05	2,315	2,337	2,308	2,327	8,000	2,327
2022-08-04	2,331	2,344	2,317	2,317	12,700	2,317
2022-08-03	2,350	2,350	2,329	2,334	10,800	2,334
2022-08-02	2,381	2,381	2,350	2,350	14,400	2,350
2022-08-01	2,361	2,395	2,361	2,395	9,600	2,395
2022-07-29	2,372	2,376	2,354	2,361	8,700	2,361
2022-07-28	2,362	2,384	2,351	2,372	12,500	2,372
2022-07-27	2,379	2,379	2,356	2,356	11,400	2,356
2022-07-26	2,373	2,387	2,373	2,387	3,300	2,387
2022-07-25	2,385	2,402	2,379	2,386	4,600	2,386
2022-07-22	2,391	2,396	2,381	2,388	9,000	2,388
2022-07-21	2,372	2,408	2,372	2,402	4,500	2,402
2022-07-20	2,381	2,401	2,371	2,401	11,600	2,401
2022-07-19	2,412	2,412	2,358	2,367	21,500	2,367
2022-07-15	2,385	2,411	2,385	2,396	9,100	2,396
2022-07-14	2,388	2,410	2,375	2,408	11,700	2,408
2022-07-13	2,431	2,432	2,377	2,388	13,800	2,388
2022-07-12	2,424	2,433	2,399	2,409	11,900	2,409
2022-07-11	2,390	2,435	2,390	2,434	18,200	2,434
2022-07-08	2,394	2,421	2,385	2,386	14,700	2,386
2022-07-07	2,427	2,427	2,386	2,390	9,100	2,390
2022-07-06	2,399	2,432	2,389	2,427	15,900	2,427
2022-07-05	2,400	2,428	2,399	2,399	6,800	2,399
2022-07-04	2,385	2,425	2,385	2,398	10,700	2,398
2022-07-01	2,404	2,435	2,398	2,405	13,900	2,405
2022-06-30	2,445	2,445	2,401	2,401	12,500	2,401
2022-06-29	2,378	2,478	2,376	2,478	44,100	2,478
2022-06-28	2,359	2,380	2,359	2,380	7,800	2,380
2022-06-27	2,384	2,390	2,354	2,368	9,700	2,368
2022-06-24	2,368	2,396	2,359	2,384	8,800	2,384
2022-06-23	2,377	2,389	2,359	2,373	7,100	2,373
2022-06-22	2,354	2,396	2,352	2,377	15,400	2,377
2022-06-21	2,373	2,373	2,330	2,330	12,000	2,330
2022-06-20	2,412	2,412	2,349	2,373	10,300	2,373
2022-06-17	2,350	2,385	2,308	2,382	24,400	2,382
2022-06-16	2,362	2,375	2,350	2,350	13,500	2,350
2022-06-15	2,386	2,416	2,347	2,347	20,100	2,347
2022-06-14	2,402	2,419	2,393	2,403	13,300	2,403
2022-06-13	2,431	2,431	2,402	2,412	7,500	2,412
2022-06-10	2,451	2,468	2,416	2,432	24,200	2,432
2022-06-09	2,438	2,450	2,426	2,439	10,300	2,439
2022-06-08	2,411	2,445	2,402	2,438	19,000	2,438
2022-06-07	2,428	2,428	2,394	2,401	12,800	2,401
2022-06-06	2,376	2,436	2,375	2,428	26,000	2,428
2022-06-03	2,396	2,408	2,388	2,401	12,500	2,401
2022-06-02	2,419	2,419	2,393	2,396	8,300	2,396
2022-06-01	2,430	2,435	2,414	2,430	10,500	2,430
2022-05-31	2,419	2,437	2,399	2,437	14,200	2,437
2022-05-30	2,403	2,450	2,380	2,427	45,000	2,427
2022-05-27	2,421	2,421	2,400	2,403	11,100	2,403
2022-05-26	2,366	2,406	2,366	2,406	16,700	2,406
2022-05-25	2,396	2,414	2,363	2,363	15,200	2,363
2022-05-24	2,420	2,456	2,401	2,446	22,100	2,446
2022-05-23	2,432	2,432	2,387	2,408	9,700	2,408
2022-05-20	2,391	2,430	2,391	2,423	11,200	2,423
2022-05-19	2,402	2,428	2,401	2,419	8,000	2,419
2022-05-18	2,451	2,456	2,430	2,449	8,200	2,449
2022-05-17	2,445	2,456	2,437	2,451	15,400	2,451
2022-05-16	2,448	2,448	2,417	2,445	11,600	2,445
2022-05-13	2,385	2,408	2,381	2,408	10,800	2,408
2022-05-12	2,345	2,391	2,341	2,385	14,700	2,385
2022-05-11	2,382	2,408	2,382	2,386	9,200	2,386
2022-05-10	2,373	2,416	2,340	2,382	8,100	2,382
2022-05-09	2,410	2,435	2,400	2,416	17,500	2,416
2022-05-06	2,405	2,408	2,393	2,400	10,300	2,400
2022-05-02	2,376	2,407	2,373	2,405	15,900	2,405
2022-04-28	2,373	2,383	2,349	2,376	11,800	2,376
2022-04-27	2,327	2,387	2,315	2,387	31,900	2,387
2022-04-26	2,335	2,335	2,314	2,328	12,100	2,328
2022-04-25	2,320	2,348	2,320	2,335	9,800	2,335
2022-04-22	2,369	2,369	2,339	2,343	14,000	2,343
2022-04-21	2,371	2,371	2,340	2,369	14,700	2,369
2022-04-20	2,342	2,366	2,340	2,350	18,100	2,350
2022-04-19	2,333	2,359	2,317	2,355	15,200	2,355
2022-04-18	2,335	2,335	2,295	2,313	12,900	2,313
2022-04-15	2,303	2,339	2,303	2,319	15,200	2,319
2022-04-14	2,301	2,317	2,296	2,296	10,900	2,296
2022-04-13	2,276	2,296	2,276	2,294	10,100	2,294
2022-04-12	2,299	2,312	2,276	2,276	9,800	2,276
2022-04-11	2,331	2,331	2,297	2,318	16,600	2,318
2022-04-08	2,349	2,351	2,330	2,343	21,600	2,343
2022-04-07	2,376	2,376	2,327	2,339	14,600	2,339
2022-04-06	2,424	2,424	2,385	2,397	19,800	2,397
2022-04-05	2,458	2,458	2,401	2,412	17,400	2,412
2022-04-04	2,456	2,460	2,427	2,427	11,900	2,427
2022-04-01	2,438	2,461	2,411	2,456	12,800	2,456
2022-03-31	2,420	2,444	2,420	2,432	17,200	2,432
2022-03-30	2,408	2,426	2,396	2,426	13,700	2,426
2022-03-29	2,408	2,437	2,400	2,437	17,300	2,437
2022-03-28	2,397	2,420	2,396	2,408	16,900	2,408
2022-03-25	2,409	2,428	2,403	2,421	10,700	2,421
2022-03-24	2,417	2,417	2,379	2,409	9,300	2,409
2022-03-23	2,381	2,431	2,367	2,417	26,400	2,417
2022-03-22	2,380	2,398	2,340	2,349	24,300	2,349
2022-03-18	2,400	2,403	2,361	2,376	26,900	2,376
2022-03-17	2,397	2,416	2,382	2,408	21,300	2,408
2022-03-16	2,345	2,389	2,340	2,375	26,200	2,375
2022-03-15	2,302	2,346	2,300	2,341	21,500	2,341
2022-03-14	2,342	2,350	2,302	2,302	11,900	2,302
2022-03-11	2,310	2,337	2,307	2,326	17,300	2,326
2022-03-10	2,297	2,362	2,295	2,360	23,500	2,360
2022-03-09	2,306	2,306	2,263	2,263	26,800	2,263
2022-03-08	2,302	2,347	2,283	2,306	40,900	2,306
2022-03-07	2,370	2,370	2,272	2,322	35,100	2,322
2022-03-04	2,400	2,409	2,385	2,385	29,900	2,385
2022-03-03	2,400	2,418	2,400	2,409	19,000	2,409
2022-03-02	2,436	2,441	2,396	2,396	25,700	2,396
2022-03-01	2,434	2,445	2,417	2,436	26,900	2,436
2022-02-28	2,403	2,461	2,402	2,425	49,500	2,425
2022-02-25	2,446	2,446	2,387	2,402	105,100	2,402
2022-02-24	2,550	2,557	2,531	2,546	97,100	2,546
2022-02-22	2,563	2,573	2,561	2,564	26,600	2,564
2022-02-21	2,588	2,588	2,561	2,567	40,400	2,567
2022-02-18	2,597	2,604	2,580	2,597	27,300	2,597
2022-02-17	2,618	2,618	2,594	2,600	19,600	2,600
2022-02-16	2,593	2,618	2,584	2,618	27,500	2,618
2022-02-15	2,580	2,590	2,570	2,572	23,200	2,572
2022-02-14	2,580	2,592	2,573	2,578	29,300	2,578
2022-02-10	2,587	2,604	2,580	2,590	26,600	2,590
2022-02-09	2,610	2,619	2,577	2,594	41,000	2,594
2022-02-08	2,611	2,628	2,601	2,606	27,200	2,606
2022-02-07	2,630	2,650	2,608	2,611	34,200	2,611
2022-02-04	2,633	2,640	2,607	2,631	31,800	2,631
2022-02-03	2,614	2,635	2,605	2,622	25,900	2,622
2022-02-02	2,585	2,614	2,577	2,607	17,300	2,607
2022-02-01	2,588	2,617	2,576	2,577	23,500	2,577
2022-01-31	2,571	2,596	2,554	2,578	21,900	2,578
2022-01-28	2,492	2,579	2,469	2,571	44,700	2,571
2022-01-27	2,512	2,515	2,425	2,448	49,800	2,448
2022-01-26	2,520	2,530	2,511	2,512	12,300	2,512
2022-01-25	2,543	2,543	2,505	2,534	19,200	2,534
2022-01-24	2,498	2,561	2,496	2,561	25,300	2,561
2022-01-21	2,535	2,535	2,506	2,522	43,300	2,522
2022-01-20	2,550	2,570	2,534	2,537	34,300	2,537
2022-01-19	2,600	2,600	2,541	2,554	55,200	2,554
2022-01-18	2,622	2,640	2,603	2,611	51,900	2,611
2022-01-17	2,720	2,725	2,630	2,648	109,200	2,648
2022-01-14	2,784	2,784	2,755	2,766	58,400	2,766
2022-01-13	2,815	2,815	2,765	2,784	9,200	2,784
2022-01-12	2,775	2,800	2,774	2,799	11,900	2,799
2022-01-11	2,802	2,805	2,745	2,775	21,400	2,775
2022-01-07	2,830	2,844	2,797	2,805	22,300	2,805
2022-01-06	2,849	2,865	2,829	2,830	20,800	2,830
2022-01-05	2,842	2,890	2,835	2,872	25,100	2,872
2022-01-04	2,814	2,842	2,814	2,841	21,400	2,841

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 [2022年度]

2294 (株)柿安本店の時系列データ [2022年度]