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 |
|---|---|---|---|---|---|
| 2000/12/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2000/12/27 | 1,210 | 1,220 | 1,210 | 1,220 | 8,000 |
| 2000/12/26 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 |
| 2000/12/25 | 1,220 | 1,230 | 1,200 | 1,220 | 9,000 |
| 2000/12/22 | 1,200 | 1,220 | 1,200 | 1,220 | 18,000 |
| 2000/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 2000/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 |
| 2000/12/18 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 |
| 2000/12/14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2000/12/13 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2000/12/12 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 2000/12/08 | 1,120 | 1,130 | 1,100 | 1,130 | 7,000 |
| 2000/12/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/12/05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/12/04 | 1,060 | 1,120 | 1,060 | 1,120 | 3,000 |
| 2000/11/30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/11/28 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2000/11/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/11/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/11/16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2000/11/15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/10/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/10/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/10/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/10/18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2000/10/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/10/12 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2000/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/10/03 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 |
| 2000/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/09/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2000/09/25 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 2000/09/22 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2000/09/21 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 2000/09/20 | 1,150 | 1,180 | 1,150 | 1,150 | 15,000 |
| 2000/09/19 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2000/09/18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/09/14 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2000/09/13 | 1,140 | 1,150 | 1,120 | 1,120 | 4,000 |
| 2000/09/12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/09/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/09/05 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 2000/09/04 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2000/09/01 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 |
| 2000/08/30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/08/28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/08/25 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 2000/08/24 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 2000/08/23 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 2000/08/22 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 2000/08/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2000/08/15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/08/14 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2000/08/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/08/03 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2000/08/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/07/31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/07/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/07/25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/07/21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/07/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/07/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2000/07/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/07/14 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 |
| 2000/07/12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2000/07/11 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 2000/07/10 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 2000/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/07/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2000/07/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/06/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/06/28 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2000/06/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/06/23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/06/22 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 2000/06/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/06/20 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 2000/06/16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/06/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/05/26 | 999 | 1,010 | 999 | 1,010 | 4,000 |
| 2000/05/25 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2000/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/05/18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2000/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/05/10 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2000/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/05/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/05/01 | 998 | 998 | 998 | 998 | 1,000 |
| 2000/04/19 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/04/18 | 995 | 1,000 | 995 | 1,000 | 2,000 |
| 2000/04/17 | 995 | 995 | 995 | 995 | 2,000 |
| 2000/04/13 | 980 | 990 | 980 | 990 | 2,000 |
| 2000/04/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/04/11 | 990 | 990 | 980 | 980 | 11,000 |
| 2000/04/10 | 990 | 990 | 990 | 990 | 9,000 |
| 2000/04/07 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/04/04 | 997 | 997 | 997 | 997 | 1,000 |
| 2000/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/17 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/03/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/03/14 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2000/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/03/10 | 992 | 1,000 | 992 | 1,000 | 2,000 |
| 2000/03/07 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2000/03/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/03/03 | 999 | 1,000 | 989 | 989 | 5,000 |
| 2000/03/01 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 2000/02/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/02/28 | 985 | 985 | 985 | 985 | 1,000 |
| 2000/02/25 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2000/02/24 | 992 | 992 | 992 | 992 | 1,000 |
| 2000/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/02/14 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2000/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/02/08 | 991 | 991 | 991 | 991 | 1,000 |
| 2000/02/07 | 1,020 | 1,020 | 990 | 990 | 2,000 |
| 2000/02/04 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2000/02/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/01/31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2000/01/26 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2000/01/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/01/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/01/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2000/01/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/01/11 | 980 | 1,020 | 980 | 1,020 | 2,000 |
| 2000/01/07 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 2000/01/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/01/05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/01/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |