2294 (株)柿安本店の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,443	2,468	2,443	2,468	11,500	2,468
2023-12-28	2,462	2,463	2,439	2,447	13,600	2,447
2023-12-27	2,449	2,463	2,445	2,463	19,400	2,463
2023-12-26	2,433	2,450	2,431	2,449	13,100	2,449
2023-12-25	2,430	2,450	2,430	2,441	12,300	2,441
2023-12-22	2,399	2,431	2,399	2,429	11,400	2,429
2023-12-21	2,400	2,400	2,391	2,398	9,500	2,398
2023-12-20	2,397	2,407	2,394	2,402	11,800	2,402
2023-12-19	2,402	2,406	2,389	2,400	15,600	2,400
2023-12-18	2,400	2,412	2,386	2,392	19,300	2,392
2023-12-15	2,423	2,423	2,395	2,417	12,300	2,417
2023-12-14	2,420	2,437	2,405	2,408	18,800	2,408
2023-12-13	2,377	2,436	2,377	2,423	57,900	2,423
2023-12-12	2,408	2,426	2,391	2,395	46,900	2,395
2023-12-11	2,413	2,419	2,385	2,408	22,300	2,408
2023-12-08	2,418	2,431	2,381	2,392	42,900	2,392
2023-12-07	2,449	2,459	2,423	2,425	18,600	2,425
2023-12-06	2,438	2,461	2,437	2,455	20,900	2,455
2023-12-05	2,466	2,473	2,436	2,438	26,800	2,438
2023-12-04	2,479	2,482	2,469	2,470	8,700	2,470
2023-12-01	2,488	2,488	2,470	2,476	11,100	2,476
2023-11-30	2,475	2,487	2,470	2,476	9,900	2,476
2023-11-29	2,490	2,490	2,476	2,476	8,600	2,476
2023-11-28	2,471	2,488	2,465	2,488	8,200	2,488
2023-11-27	2,480	2,486	2,468	2,471	9,500	2,471
2023-11-24	2,491	2,491	2,475	2,478	8,200	2,478
2023-11-22	2,467	2,489	2,467	2,476	10,600	2,476
2023-11-21	2,470	2,472	2,461	2,467	11,300	2,467
2023-11-20	2,475	2,483	2,456	2,457	14,000	2,457
2023-11-17	2,479	2,479	2,455	2,478	10,500	2,478
2023-11-16	2,482	2,484	2,447	2,449	14,900	2,449
2023-11-15	2,479	2,488	2,461	2,478	20,900	2,478
2023-11-14	2,469	2,472	2,460	2,462	8,500	2,462
2023-11-13	2,473	2,476	2,460	2,460	6,200	2,460
2023-11-10	2,474	2,476	2,460	2,472	10,300	2,472
2023-11-09	2,461	2,474	2,445	2,474	9,500	2,474
2023-11-08	2,467	2,467	2,431	2,453	29,800	2,453
2023-11-07	2,470	2,482	2,459	2,460	14,200	2,460
2023-11-06	2,475	2,478	2,462	2,462	11,900	2,462
2023-11-02	2,486	2,486	2,454	2,465	13,300	2,465
2023-11-01	2,483	2,484	2,461	2,472	15,900	2,472
2023-10-31	2,452	2,480	2,441	2,480	17,500	2,480
2023-10-30	2,448	2,461	2,438	2,445	15,000	2,445
2023-10-27	2,447	2,469	2,447	2,468	10,600	2,468
2023-10-26	2,447	2,468	2,436	2,447	8,100	2,447
2023-10-25	2,450	2,455	2,435	2,443	14,700	2,443
2023-10-24	2,469	2,469	2,430	2,454	14,000	2,454
2023-10-23	2,440	2,475	2,434	2,461	19,100	2,461
2023-10-20	2,435	2,450	2,428	2,442	5,500	2,442
2023-10-19	2,416	2,439	2,414	2,423	11,200	2,423
2023-10-18	2,453	2,453	2,412	2,428	14,600	2,428
2023-10-17	2,435	2,455	2,421	2,435	12,800	2,435
2023-10-16	2,439	2,450	2,410	2,421	20,700	2,421
2023-10-13	2,450	2,455	2,437	2,439	13,600	2,439
2023-10-12	2,463	2,468	2,452	2,456	13,200	2,456
2023-10-11	2,495	2,495	2,466	2,468	13,600	2,468
2023-10-10	2,474	2,495	2,474	2,495	15,100	2,495
2023-10-06	2,461	2,484	2,461	2,474	13,800	2,474
2023-10-05	2,432	2,465	2,432	2,461	16,000	2,461
2023-10-04	2,428	2,462	2,418	2,430	20,400	2,430
2023-10-03	2,450	2,472	2,434	2,434	17,900	2,434
2023-10-02	2,479	2,490	2,452	2,456	23,100	2,456
2023-09-29	2,495	2,498	2,465	2,479	15,000	2,479
2023-09-28	2,488	2,490	2,460	2,482	16,100	2,482
2023-09-27	2,469	2,489	2,450	2,488	19,900	2,488
2023-09-26	2,476	2,480	2,452	2,471	19,000	2,471
2023-09-25	2,454	2,490	2,446	2,488	13,000	2,488
2023-09-22	2,427	2,465	2,424	2,453	19,400	2,453
2023-09-21	2,464	2,476	2,447	2,447	21,600	2,447
2023-09-20	2,497	2,510	2,468	2,468	23,200	2,468
2023-09-19	2,505	2,509	2,482	2,497	22,900	2,497
2023-09-15	2,538	2,538	2,485	2,508	19,200	2,508
2023-09-14	2,532	2,544	2,498	2,518	27,000	2,518
2023-09-13	2,520	2,550	2,517	2,533	25,600	2,533
2023-09-12	2,455	2,529	2,446	2,523	42,100	2,523
2023-09-11	2,544	2,575	2,539	2,555	35,400	2,555
2023-09-08	2,566	2,573	2,540	2,547	23,600	2,547
2023-09-07	2,580	2,583	2,566	2,570	19,200	2,570
2023-09-06	2,566	2,588	2,551	2,581	16,200	2,581
2023-09-05	2,557	2,568	2,539	2,566	18,200	2,566
2023-09-04	2,567	2,584	2,560	2,563	19,000	2,563
2023-09-01	2,525	2,577	2,525	2,567	31,000	2,567
2023-08-31	2,506	2,528	2,506	2,525	17,000	2,525
2023-08-30	2,492	2,512	2,482	2,508	17,900	2,508
2023-08-29	2,474	2,508	2,473	2,484	26,300	2,484
2023-08-28	2,457	2,490	2,451	2,489	19,200	2,489
2023-08-25	2,427	2,454	2,420	2,452	13,900	2,452
2023-08-24	2,417	2,442	2,417	2,435	7,800	2,435
2023-08-23	2,413	2,433	2,406	2,433	13,500	2,433
2023-08-22	2,428	2,431	2,410	2,413	10,900	2,413
2023-08-21	2,400	2,435	2,396	2,428	13,100	2,428
2023-08-18	2,405	2,409	2,384	2,393	18,700	2,393
2023-08-17	2,431	2,432	2,390	2,410	15,200	2,410
2023-08-16	2,457	2,457	2,421	2,449	25,000	2,449
2023-08-15	2,434	2,456	2,423	2,456	31,700	2,456
2023-08-14	2,406	2,436	2,400	2,428	28,400	2,428
2023-08-10	2,382	2,407	2,373	2,406	48,300	2,406
2023-08-09	2,355	2,372	2,351	2,371	16,300	2,371
2023-08-08	2,364	2,379	2,361	2,374	22,500	2,374
2023-08-07	2,341	2,363	2,323	2,360	18,600	2,360
2023-08-04	2,327	2,341	2,326	2,332	14,900	2,332
2023-08-03	2,324	2,326	2,305	2,319	26,600	2,319
2023-08-02	2,340	2,345	2,322	2,329	16,800	2,329
2023-08-01	2,348	2,355	2,339	2,346	13,800	2,346
2023-07-31	2,357	2,360	2,337	2,342	20,200	2,342
2023-07-28	2,331	2,351	2,331	2,342	26,300	2,342
2023-07-27	2,341	2,345	2,331	2,342	11,500	2,342
2023-07-26	2,347	2,348	2,336	2,341	14,300	2,341
2023-07-25	2,332	2,348	2,332	2,343	12,000	2,343
2023-07-24	2,359	2,360	2,330	2,331	16,800	2,331
2023-07-21	2,347	2,350	2,332	2,334	14,900	2,334
2023-07-20	2,352	2,362	2,341	2,341	24,900	2,341
2023-07-19	2,331	2,343	2,331	2,343	14,300	2,343
2023-07-18	2,325	2,332	2,325	2,329	12,800	2,329
2023-07-14	2,341	2,341	2,318	2,325	17,100	2,325
2023-07-13	2,330	2,344	2,321	2,343	15,900	2,343
2023-07-12	2,337	2,346	2,326	2,330	19,200	2,330
2023-07-11	2,349	2,359	2,337	2,337	18,900	2,337
2023-07-10	2,316	2,348	2,316	2,340	25,400	2,340
2023-07-07	2,335	2,340	2,306	2,321	37,100	2,321
2023-07-06	2,340	2,342	2,323	2,335	22,300	2,335
2023-07-05	2,340	2,340	2,327	2,334	15,700	2,334
2023-07-04	2,349	2,358	2,340	2,348	19,200	2,348
2023-07-03	2,345	2,357	2,336	2,343	23,000	2,343
2023-06-30	2,332	2,332	2,312	2,319	25,200	2,319
2023-06-29	2,338	2,346	2,330	2,335	25,700	2,335
2023-06-28	2,330	2,338	2,317	2,338	25,000	2,338
2023-06-27	2,317	2,331	2,302	2,330	24,900	2,330
2023-06-26	2,312	2,323	2,300	2,316	17,800	2,316
2023-06-23	2,296	2,318	2,292	2,312	28,800	2,312
2023-06-22	2,303	2,311	2,282	2,287	35,600	2,287
2023-06-21	2,313	2,323	2,298	2,303	31,000	2,303
2023-06-20	2,296	2,313	2,292	2,313	25,600	2,313
2023-06-19	2,322	2,324	2,292	2,303	28,700	2,303
2023-06-16	2,321	2,322	2,302	2,316	37,300	2,316
2023-06-15	2,320	2,330	2,286	2,302	41,800	2,302
2023-06-14	2,350	2,352	2,326	2,337	41,700	2,337
2023-06-13	2,335	2,348	2,328	2,340	32,100	2,340
2023-06-12	2,316	2,334	2,316	2,328	16,600	2,328
2023-06-09	2,330	2,336	2,320	2,320	22,300	2,320
2023-06-08	2,334	2,334	2,301	2,308	26,000	2,308
2023-06-07	2,314	2,342	2,314	2,327	31,800	2,327
2023-06-06	2,319	2,330	2,313	2,313	12,000	2,313
2023-06-05	2,328	2,330	2,318	2,325	16,300	2,325
2023-06-02	2,311	2,329	2,307	2,318	14,500	2,318
2023-06-01	2,309	2,323	2,301	2,301	20,400	2,301
2023-05-31	2,320	2,327	2,297	2,309	31,700	2,309
2023-05-30	2,307	2,314	2,291	2,310	21,700	2,310
2023-05-29	2,346	2,350	2,305	2,307	30,500	2,307
2023-05-26	2,349	2,366	2,339	2,346	44,800	2,346
2023-05-25	2,345	2,350	2,331	2,342	24,500	2,342
2023-05-24	2,337	2,346	2,335	2,338	22,700	2,338
2023-05-23	2,355	2,358	2,332	2,332	36,700	2,332
2023-05-22	2,349	2,359	2,339	2,350	37,700	2,350
2023-05-19	2,356	2,356	2,330	2,342	42,700	2,342
2023-05-18	2,351	2,370	2,311	2,367	279,600	2,367
2023-05-17	2,250	2,257	2,230	2,231	27,100	2,231
2023-05-16	2,260	2,270	2,256	2,258	22,400	2,258
2023-05-15	2,263	2,275	2,255	2,268	25,100	2,268
2023-05-12	2,260	2,275	2,250	2,267	26,100	2,267
2023-05-11	2,246	2,273	2,237	2,265	28,900	2,265
2023-05-10	2,280	2,280	2,246	2,246	23,400	2,246
2023-05-09	2,268	2,288	2,256	2,286	40,800	2,286
2023-05-08	2,238	2,289	2,235	2,270	63,400	2,270
2023-05-02	2,283	2,283	2,246	2,248	63,900	2,248
2023-05-01	2,294	2,308	2,275	2,283	74,100	2,283
2023-04-28	2,282	2,294	2,266	2,289	85,000	2,289
2023-04-27	2,280	2,282	2,250	2,270	195,100	2,270
2023-04-26	2,366	2,395	2,344	2,360	297,600	2,360
2023-04-25	2,390	2,394	2,371	2,381	128,800	2,381
2023-04-24	2,392	2,398	2,365	2,384	106,500	2,384
2023-04-21	2,394	2,398	2,371	2,386	68,000	2,386
2023-04-20	2,369	2,400	2,369	2,391	78,600	2,391
2023-04-19	2,338	2,369	2,334	2,369	92,600	2,369
2023-04-18	2,325	2,352	2,324	2,350	57,400	2,350
2023-04-17	2,335	2,339	2,302	2,325	79,000	2,325
2023-04-14	2,350	2,365	2,333	2,343	77,800	2,343
2023-04-13	2,269	2,336	2,265	2,330	131,100	2,330
2023-04-12	2,271	2,281	2,253	2,260	61,400	2,260
2023-04-11	2,294	2,296	2,268	2,278	43,400	2,278
2023-04-10	2,287	2,292	2,279	2,289	29,500	2,289
2023-04-07	2,252	2,288	2,251	2,284	20,300	2,284
2023-04-06	2,297	2,300	2,250	2,259	51,100	2,259
2023-04-05	2,290	2,315	2,285	2,302	57,100	2,302
2023-04-04	2,300	2,308	2,280	2,299	65,200	2,299
2023-04-03	2,255	2,292	2,251	2,292	68,700	2,292
2023-03-31	2,220	2,240	2,204	2,222	48,800	2,222
2023-03-30	2,180	2,210	2,160	2,210	43,300	2,210
2023-03-29	2,148	2,183	2,142	2,183	23,800	2,183
2023-03-28	2,150	2,156	2,135	2,137	13,000	2,137
2023-03-27	2,128	2,148	2,127	2,148	11,900	2,148
2023-03-24	2,115	2,128	2,102	2,127	8,400	2,127
2023-03-23	2,108	2,116	2,089	2,115	7,700	2,115
2023-03-22	2,119	2,120	2,076	2,108	12,900	2,108
2023-03-20	2,101	2,120	2,086	2,086	11,100	2,086
2023-03-17	2,100	2,117	2,095	2,114	15,600	2,114
2023-03-16	2,107	2,116	2,093	2,106	15,900	2,106
2023-03-15	2,082	2,138	2,082	2,126	11,100	2,126
2023-03-14	2,092	2,093	2,058	2,084	18,400	2,084
2023-03-13	2,124	2,124	2,088	2,111	18,200	2,111
2023-03-10	2,130	2,149	2,127	2,130	22,500	2,130
2023-03-09	2,120	2,146	2,120	2,146	26,100	2,146
2023-03-08	2,091	2,111	2,089	2,107	15,800	2,107
2023-03-07	2,078	2,099	2,075	2,098	17,500	2,098
2023-03-06	2,060	2,077	2,053	2,068	15,800	2,068
2023-03-03	2,068	2,069	2,029	2,053	35,500	2,053
2023-03-02	2,059	2,063	2,055	2,059	10,100	2,059
2023-03-01	2,055	2,055	2,040	2,046	10,300	2,046
2023-02-28	2,050	2,065	2,042	2,045	23,400	2,045
2023-02-27	2,039	2,069	2,037	2,069	22,800	2,069
2023-02-24	2,032	2,047	2,032	2,039	24,600	2,039
2023-02-22	2,039	2,039	2,025	2,031	17,200	2,031
2023-02-21	2,045	2,045	2,039	2,043	6,100	2,043
2023-02-20	2,036	2,045	2,030	2,044	13,900	2,044
2023-02-17	2,038	2,040	2,031	2,036	9,200	2,036
2023-02-16	2,043	2,044	2,028	2,044	14,000	2,044
2023-02-15	2,038	2,044	2,025	2,030	16,800	2,030
2023-02-14	2,019	2,041	2,016	2,041	25,200	2,041
2023-02-13	2,016	2,020	2,006	2,006	17,700	2,006
2023-02-10	2,004	2,015	2,004	2,015	18,900	2,015
2023-02-09	2,005	2,015	2,003	2,004	13,000	2,004
2023-02-08	2,006	2,009	2,004	2,007	11,400	2,007
2023-02-07	2,007	2,016	2,003	2,004	11,700	2,004
2023-02-06	2,012	2,014	2,005	2,010	13,700	2,010
2023-02-03	2,000	2,014	2,000	2,002	12,300	2,002
2023-02-02	2,015	2,022	1,995	2,003	36,000	2,003
2023-02-01	2,022	2,030	2,009	2,009	16,100	2,009
2023-01-31	2,022	2,039	2,017	2,017	14,400	2,017
2023-01-30	2,016	2,040	2,016	2,027	17,300	2,027
2023-01-27	2,030	2,035	2,013	2,016	16,100	2,016
2023-01-26	2,028	2,036	2,016	2,017	17,800	2,017
2023-01-25	2,034	2,045	2,027	2,032	19,400	2,032
2023-01-24	2,031	2,050	2,031	2,040	21,700	2,040
2023-01-23	2,031	2,037	2,015	2,029	15,600	2,029
2023-01-20	2,018	2,025	2,010	2,010	7,900	2,010
2023-01-19	2,025	2,025	2,010	2,013	6,200	2,013
2023-01-18	2,014	2,025	2,006	2,023	14,900	2,023
2023-01-17	2,004	2,016	2,002	2,002	13,900	2,002
2023-01-16	2,015	2,018	2,001	2,004	19,900	2,004
2023-01-13	2,037	2,050	2,005	2,015	29,400	2,015
2023-01-12	2,059	2,060	2,037	2,037	13,500	2,037
2023-01-11	2,035	2,057	2,035	2,050	12,600	2,050
2023-01-10	2,060	2,072	2,036	2,036	14,400	2,036
2023-01-06	2,051	2,064	2,046	2,059	8,300	2,059
2023-01-05	2,062	2,072	2,047	2,051	14,600	2,051
2023-01-04	2,115	2,115	2,060	2,060	17,900	2,060

分割・併合履歴： [2003-09-25]1株→1.3株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

2294 (株)柿安本店 の時系列データ [2023年度]

2294 (株)柿安本店の時系列データ [2023年度]