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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,290 | 1,330 | 1,290 | 1,330 | 800 |
| 2003/12/29 | 1,310 | 1,320 | 1,290 | 1,300 | 7,500 |
| 2003/12/26 | 1,350 | 1,350 | 1,300 | 1,300 | 3,500 |
| 2003/12/25 | 1,300 | 1,350 | 1,300 | 1,350 | 5,800 |
| 2003/12/24 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 |
| 2003/12/22 | 1,330 | 1,330 | 1,300 | 1,300 | 1,600 |
| 2003/12/19 | 1,300 | 1,330 | 1,290 | 1,330 | 3,600 |
| 2003/12/18 | 1,330 | 1,340 | 1,290 | 1,330 | 2,900 |
| 2003/12/17 | 1,300 | 1,310 | 1,290 | 1,290 | 9,900 |
| 2003/12/16 | 1,310 | 1,340 | 1,310 | 1,310 | 7,200 |
| 2003/12/15 | 1,340 | 1,340 | 1,310 | 1,310 | 5,100 |
| 2003/12/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 |
| 2003/12/11 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 |
| 2003/12/10 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2003/12/09 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 |
| 2003/12/08 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 |
| 2003/12/05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2003/12/04 | 1,390 | 1,390 | 1,340 | 1,340 | 2,200 |
| 2003/12/03 | 1,340 | 1,390 | 1,340 | 1,390 | 3,400 |
| 2003/12/02 | 1,350 | 1,390 | 1,350 | 1,350 | 3,100 |
| 2003/12/01 | 1,330 | 1,330 | 1,300 | 1,300 | 3,900 |
| 2003/11/28 | 1,320 | 1,330 | 1,300 | 1,330 | 1,200 |
| 2003/11/27 | 1,300 | 1,320 | 1,300 | 1,320 | 900 |
| 2003/11/26 | 1,340 | 1,340 | 1,290 | 1,300 | 4,100 |
| 2003/11/25 | 1,280 | 1,340 | 1,280 | 1,340 | 4,200 |
| 2003/11/21 | 1,280 | 1,300 | 1,260 | 1,270 | 5,100 |
| 2003/11/20 | 1,310 | 1,310 | 1,290 | 1,300 | 12,900 |
| 2003/11/19 | 1,340 | 1,340 | 1,300 | 1,320 | 2,800 |
| 2003/11/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2003/11/17 | 1,360 | 1,380 | 1,350 | 1,350 | 7,300 |
| 2003/11/13 | 1,390 | 1,390 | 1,360 | 1,360 | 2,300 |
| 2003/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | 700 |
| 2003/11/11 | 1,370 | 1,400 | 1,360 | 1,360 | 3,400 |
| 2003/11/07 | 1,400 | 1,400 | 1,350 | 1,350 | 2,200 |
| 2003/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2003/11/05 | 1,340 | 1,350 | 1,340 | 1,340 | 2,100 |
| 2003/11/04 | 1,380 | 1,380 | 1,340 | 1,340 | 3,400 |
| 2003/10/31 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 |
| 2003/10/30 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 |
| 2003/10/29 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 |
| 2003/10/28 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 |
| 2003/10/24 | 1,380 | 1,380 | 1,340 | 1,340 | 5,000 |
| 2003/10/23 | 1,340 | 1,350 | 1,330 | 1,350 | 5,000 |
| 2003/10/22 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 |
| 2003/10/21 | 1,320 | 1,340 | 1,320 | 1,330 | 4,000 |
| 2003/10/20 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 |
| 2003/10/17 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 |
| 2003/10/16 | 1,350 | 1,350 | 1,330 | 1,350 | 9,000 |
| 2003/10/15 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 2003/10/14 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 |
| 2003/10/10 | 1,360 | 1,380 | 1,300 | 1,370 | 17,000 |
| 2003/10/08 | 1,430 | 1,440 | 1,380 | 1,390 | 20,000 |
| 2003/10/07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2003/10/06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2003/10/03 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 2003/10/02 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |
| 2003/10/01 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 |
| 2003/09/30 | 1,430 | 1,500 | 1,430 | 1,500 | 5,000 |
| 2003/09/29 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2003/09/26 | 1,500 | 1,500 | 1,400 | 1,500 | 5,000 |
| 2003/09/25 | 1,500 | 1,550 | 1,500 | 1,550 | 8,000 |
| 2003/09/25 | 1 -> 1.30 分割 | ||||
| 2003/09/24 | 1,940 | 1,980 | 1,930 | 1,970 | 22,000 |
| 2003/09/22 | 1,950 | 1,950 | 1,910 | 1,950 | 15,000 |
| 2003/09/19 | 1,950 | 2,000 | 1,940 | 1,950 | 23,000 |
| 2003/09/18 | 1,870 | 1,890 | 1,820 | 1,890 | 6,000 |
| 2003/09/17 | 1,840 | 1,870 | 1,840 | 1,870 | 8,000 |
| 2003/09/16 | 1,800 | 1,840 | 1,800 | 1,840 | 10,000 |
| 2003/09/12 | 1,720 | 1,820 | 1,720 | 1,820 | 19,000 |
| 2003/09/11 | 1,660 | 1,750 | 1,660 | 1,690 | 35,000 |
| 2003/09/10 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 |
| 2003/09/09 | 1,600 | 1,610 | 1,600 | 1,600 | 3,000 |
| 2003/09/08 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 |
| 2003/09/05 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 2003/09/04 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 |
| 2003/09/01 | 1,630 | 1,630 | 1,600 | 1,600 | 5,000 |
| 2003/08/29 | 1,550 | 1,620 | 1,550 | 1,620 | 8,000 |
| 2003/08/28 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 |
| 2003/08/27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2003/08/25 | 1,490 | 1,540 | 1,490 | 1,540 | 5,000 |
| 2003/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2003/08/20 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 |
| 2003/08/19 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 2003/08/18 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 |
| 2003/08/15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2003/08/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2003/08/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2003/08/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2003/08/11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2003/08/08 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 |
| 2003/08/07 | 1,450 | 1,450 | 1,440 | 1,450 | 3,000 |
| 2003/08/06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2003/08/05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2003/08/04 | 1,480 | 1,480 | 1,440 | 1,440 | 2,000 |
| 2003/07/31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2003/07/30 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 |
| 2003/07/29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2003/07/28 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 |
| 2003/07/24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2003/07/23 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2003/07/22 | 1,420 | 1,440 | 1,410 | 1,440 | 4,000 |
| 2003/07/18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2003/07/17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2003/07/16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2003/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2003/07/11 | 1,480 | 1,480 | 1,430 | 1,480 | 5,000 |
| 2003/07/10 | 1,440 | 1,480 | 1,440 | 1,480 | 7,000 |
| 2003/07/09 | 1,430 | 1,440 | 1,400 | 1,400 | 16,000 |
| 2003/07/08 | 1,390 | 1,420 | 1,380 | 1,420 | 26,000 |
| 2003/07/04 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2003/07/03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2003/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/07/01 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2003/06/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/06/23 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 2003/06/20 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2003/06/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2003/06/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/06/12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2003/06/11 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 |
| 2003/06/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/06/06 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 2003/06/05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2003/06/04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2003/06/03 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 |
| 2003/06/02 | 1,420 | 1,430 | 1,420 | 1,420 | 9,000 |
| 2003/05/30 | 1,340 | 1,400 | 1,340 | 1,400 | 11,000 |
| 2003/05/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/05/26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2003/05/21 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2003/05/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/05/16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2003/05/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2003/05/08 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
| 2003/05/07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2003/05/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/04/30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/04/28 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 2003/04/24 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 2003/04/22 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 |
| 2003/04/21 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2003/04/18 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 |
| 2003/04/17 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 |
| 2003/04/16 | 1,300 | 1,320 | 1,300 | 1,300 | 7,000 |
| 2003/04/15 | 1,300 | 1,320 | 1,300 | 1,300 | 10,000 |
| 2003/04/14 | 1,300 | 1,310 | 1,290 | 1,300 | 7,000 |
| 2003/04/11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/04/08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/04/02 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 2003/04/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2003/03/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/03/26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2003/03/25 | 1,280 | 1,280 | 1,250 | 1,260 | 3,000 |
| 2003/03/20 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 |
| 2003/03/19 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 |
| 2003/03/17 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 2003/03/14 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 2003/03/13 | 1,230 | 1,230 | 1,180 | 1,180 | 8,000 |
| 2003/03/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/03/07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2003/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2003/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/02/28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2003/02/26 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2003/02/25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2003/02/24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2003/02/21 | 1,250 | 1,270 | 1,250 | 1,250 | 3,000 |
| 2003/02/20 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 |
| 2003/02/19 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 2003/02/18 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2003/02/17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2003/02/14 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 |
| 2003/02/13 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 2003/02/12 | 1,300 | 1,330 | 1,300 | 1,300 | 7,000 |
| 2003/02/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/02/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/02/05 | 1,320 | 1,320 | 1,280 | 1,280 | 4,000 |
| 2003/02/04 | 1,330 | 1,330 | 1,250 | 1,270 | 3,000 |
| 2003/02/03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2003/01/30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2003/01/29 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 |
| 2003/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2003/01/24 | 1,390 | 1,400 | 1,360 | 1,400 | 5,000 |
| 2003/01/23 | 1,370 | 1,390 | 1,370 | 1,390 | 5,000 |
| 2003/01/22 | 1,340 | 1,380 | 1,330 | 1,350 | 11,000 |
| 2003/01/20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2003/01/17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2003/01/16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2003/01/07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2003/01/06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |