柿安本店(2294)の株価時系列情報
柿安本店(2294)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/27 | 999 | 999 | 999 | 999 | 1,000 |
| 1999/12/24 | 980 | 980 | 960 | 960 | 4,000 |
| 1999/12/22 | 979 | 979 | 979 | 979 | 1,000 |
| 1999/12/20 | 999 | 999 | 950 | 950 | 4,000 |
| 1999/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/12/08 | 995 | 995 | 995 | 995 | 1,000 |
| 1999/12/06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1999/12/03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1999/12/02 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 1999/11/30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/11/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/11/25 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1999/11/19 | 980 | 990 | 980 | 990 | 3,000 |
| 1999/11/18 | 950 | 980 | 950 | 980 | 2,000 |
| 1999/11/17 | 950 | 950 | 950 | 950 | 2,000 |
| 1999/11/16 | 951 | 951 | 950 | 950 | 3,000 |
| 1999/11/15 | 979 | 979 | 940 | 950 | 4,000 |
| 1999/11/12 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/11/11 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/11/10 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1999/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/11/08 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1999/11/05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1999/11/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/11/02 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1999/10/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/10/28 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1999/10/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/10/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/10/21 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1999/10/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1999/10/15 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1999/10/14 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1999/10/13 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1999/10/12 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1999/10/05 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1999/10/04 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 |
| 1999/10/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/09/30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/09/29 | 1,060 | 1,060 | 1,000 | 1,000 | 6,000 |
| 1999/09/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/09/27 | 1,160 | 1,160 | 1,070 | 1,070 | 2,000 |
| 1999/09/24 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1999/09/22 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1999/09/21 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1999/09/20 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 |
| 1999/09/17 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1999/09/16 | 1,110 | 1,200 | 1,110 | 1,200 | 3,000 |
| 1999/09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/09/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/09/10 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 |
| 1999/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/09/07 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1999/09/06 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1999/09/02 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 |
| 1999/09/01 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/08/31 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1999/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/08/27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1999/08/26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/08/25 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1999/08/24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/08/23 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1999/08/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/08/19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1999/08/18 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1999/08/17 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1999/08/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/08/13 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1999/08/12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/08/10 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1999/08/09 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1999/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1999/08/05 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1999/08/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/08/03 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1999/07/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/07/29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/07/28 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1999/07/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/07/26 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1999/07/23 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1999/07/22 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 |
| 1999/07/21 | 1,070 | 1,090 | 1,060 | 1,060 | 7,000 |
| 1999/07/19 | 1,060 | 1,080 | 1,050 | 1,060 | 56,000 |
| 1999/07/16 | 1,050 | 1,100 | 1,050 | 1,050 | 6,000 |
| 1999/07/15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1999/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1999/07/13 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 1999/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1999/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1999/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1999/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/07/01 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1999/06/30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/06/29 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1999/06/28 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1999/06/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/06/24 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1999/06/23 | 1,030 | 1,050 | 1,020 | 1,020 | 8,000 |
| 1999/06/22 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1999/06/21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1999/06/18 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1999/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/06/16 | 1,020 | 1,050 | 1,000 | 1,000 | 48,000 |
| 1999/06/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/06/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/06/03 | 990 | 990 | 990 | 990 | 3,000 |
| 1999/06/02 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/06/01 | 987 | 987 | 987 | 987 | 1,000 |
| 1999/05/28 | 970 | 970 | 970 | 970 | 3,000 |
| 1999/05/27 | 970 | 975 | 970 | 975 | 3,000 |
| 1999/05/25 | 980 | 980 | 978 | 978 | 2,000 |
| 1999/05/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/05/21 | 970 | 970 | 970 | 970 | 2,000 |
| 1999/05/20 | 970 | 970 | 970 | 970 | 3,000 |
| 1999/05/18 | 962 | 962 | 962 | 962 | 1,000 |
| 1999/05/17 | 961 | 961 | 961 | 961 | 1,000 |
| 1999/05/14 | 960 | 960 | 960 | 960 | 2,000 |
| 1999/05/13 | 960 | 970 | 960 | 970 | 2,000 |
| 1999/05/12 | 970 | 970 | 970 | 970 | 2,000 |
| 1999/05/10 | 960 | 960 | 960 | 960 | 1,000 |
| 1999/05/07 | 960 | 960 | 960 | 960 | 1,000 |
| 1999/05/06 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/04/30 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/04/28 | 960 | 975 | 960 | 975 | 5,000 |
| 1999/04/23 | 970 | 970 | 965 | 970 | 4,000 |
| 1999/04/22 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/04/21 | 975 | 975 | 970 | 970 | 3,000 |
| 1999/04/20 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/04/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/04/16 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/04/15 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/04/14 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/04/13 | 980 | 990 | 980 | 990 | 3,000 |
| 1999/04/12 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/04/09 | 960 | 990 | 960 | 990 | 2,000 |
| 1999/04/08 | 980 | 981 | 980 | 980 | 11,000 |
| 1999/04/07 | 960 | 980 | 960 | 980 | 2,000 |
| 1999/04/06 | 960 | 960 | 960 | 960 | 2,000 |
| 1999/04/05 | 950 | 950 | 950 | 950 | 10,000 |
| 1999/04/02 | 940 | 950 | 940 | 950 | 3,000 |
| 1999/04/01 | 940 | 940 | 940 | 940 | 1,000 |
| 1999/03/30 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/03/29 | 950 | 950 | 930 | 930 | 2,000 |
| 1999/03/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/03/25 | 950 | 950 | 950 | 950 | 2,000 |
| 1999/03/24 | 950 | 950 | 950 | 950 | 5,000 |
| 1999/03/23 | 945 | 950 | 940 | 950 | 7,000 |
| 1999/03/18 | 930 | 940 | 930 | 940 | 2,000 |
| 1999/03/17 | 930 | 930 | 930 | 930 | 2,000 |
| 1999/03/16 | 930 | 940 | 930 | 930 | 9,000 |
| 1999/03/15 | 940 | 940 | 930 | 930 | 2,000 |
| 1999/03/12 | 930 | 930 | 930 | 930 | 2,000 |
| 1999/03/11 | 930 | 930 | 930 | 930 | 4,000 |
| 1999/03/10 | 930 | 930 | 900 | 930 | 6,000 |
| 1999/03/09 | 925 | 925 | 925 | 925 | 1,000 |
| 1999/03/08 | 925 | 925 | 925 | 925 | 2,000 |
| 1999/03/05 | 925 | 930 | 925 | 930 | 4,000 |
| 1999/03/04 | 925 | 930 | 925 | 930 | 4,000 |
| 1999/03/03 | 925 | 925 | 925 | 925 | 1,000 |
| 1999/03/02 | 901 | 921 | 901 | 921 | 3,000 |
| 1999/03/01 | 901 | 901 | 901 | 901 | 1,000 |
| 1999/02/26 | 900 | 900 | 900 | 900 | 4,000 |
| 1999/02/25 | 920 | 920 | 900 | 900 | 2,000 |
| 1999/02/23 | 920 | 920 | 920 | 920 | 3,000 |
| 1999/02/22 | 929 | 929 | 929 | 929 | 1,000 |
| 1999/02/19 | 930 | 930 | 930 | 930 | 3,000 |
| 1999/02/18 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/02/17 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/02/16 | 930 | 930 | 930 | 930 | 3,000 |
| 1999/02/15 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/02/10 | 930 | 930 | 930 | 930 | 2,000 |
| 1999/02/05 | 927 | 927 | 927 | 927 | 1,000 |
| 1999/02/02 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/01/27 | 930 | 930 | 930 | 930 | 3,000 |
| 1999/01/26 | 945 | 945 | 945 | 945 | 1,000 |
| 1999/01/22 | 945 | 945 | 945 | 945 | 1,000 |
| 1999/01/21 | 948 | 948 | 948 | 948 | 1,000 |
| 1999/01/19 | 949 | 949 | 949 | 949 | 1,000 |
| 1999/01/18 | 940 | 940 | 930 | 930 | 3,000 |
| 1999/01/14 | 940 | 940 | 940 | 940 | 1,000 |
| 1999/01/12 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/01/08 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/01/06 | 942 | 942 | 942 | 942 | 1,000 |