日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,433 1,435 1,433 1,435 2,700
2004/12/29 1,442 1,442 1,434 1,434 6,300
2004/12/28 1,489 1,489 1,440 1,441 5,000
2004/12/27 1,441 1,470 1,440 1,470 3,900
2004/12/24 1,470 1,470 1,440 1,440 3,600
2004/12/22 1,477 1,477 1,440 1,445 3,500
2004/12/21 1,411 1,478 1,411 1,477 2,400
2004/12/20 1,410 1,411 1,410 1,410 6,800
2004/12/17 1,420 1,420 1,410 1,410 4,900
2004/12/16 1,401 1,410 1,400 1,410 4,400
2004/12/15 1,390 1,402 1,390 1,400 4,800
2004/12/14 1,400 1,401 1,395 1,401 7,800
2004/12/13 1,460 1,460 1,395 1,400 9,000
2004/12/10 1,460 1,460 1,450 1,450 2,500
2004/12/09 1,450 1,460 1,410 1,450 4,100
2004/12/08 1,400 1,450 1,400 1,450 8,400
2004/12/07 1,420 1,420 1,400 1,420 3,400
2004/12/06 1,440 1,440 1,420 1,420 4,700
2004/12/03 1,410 1,440 1,400 1,440 9,100
2004/12/02 1,460 1,460 1,410 1,410 4,600
2004/12/01 1,460 1,480 1,460 1,460 3,200
2004/11/30 1,490 1,490 1,450 1,460 4,300
2004/11/29 1,510 1,510 1,460 1,490 11,300
2004/11/26 1,510 1,520 1,510 1,510 1,900
2004/11/25 1,500 1,500 1,500 1,500 17,000
2004/11/24 1,510 1,550 1,500 1,550 1,600
2004/11/22 1,510 1,520 1,500 1,520 1,600
2004/11/18 1,520 1,520 1,500 1,500 4,200
2004/11/17 1,540 1,550 1,540 1,550 400
2004/11/16 1,530 1,540 1,530 1,540 1,900
2004/11/15 1,540 1,540 1,540 1,540 1,500
2004/11/12 1,540 1,540 1,540 1,540 100
2004/11/11 1,530 1,530 1,500 1,530 2,700
2004/11/10 1,530 1,530 1,500 1,500 3,200
2004/11/09 1,510 1,520 1,500 1,500 2,500
2004/11/08 1,520 1,530 1,510 1,510 1,000
2004/11/05 1,500 1,510 1,500 1,500 3,000
2004/11/04 1,520 1,530 1,500 1,500 7,800
2004/11/02 1,500 1,510 1,500 1,510 1,300
2004/11/01 1,500 1,500 1,500 1,500 4,600
2004/10/29 1,500 1,510 1,500 1,500 4,700
2004/10/28 1,500 1,510 1,500 1,500 5,700
2004/10/27 1,510 1,510 1,500 1,500 5,500
2004/10/26 1,500 1,510 1,500 1,500 6,300
2004/10/25 1,510 1,510 1,510 1,510 1,400
2004/10/22 1,510 1,510 1,490 1,500 11,400
2004/10/21 1,500 1,510 1,500 1,500 3,100
2004/10/20 1,510 1,510 1,500 1,500 3,100
2004/10/19 1,510 1,510 1,510 1,510 400
2004/10/18 1,550 1,550 1,500 1,510 3,800
2004/10/15 1,550 1,550 1,530 1,550 1,000
2004/10/14 1,550 1,550 1,550 1,550 500
2004/10/13 1,560 1,580 1,550 1,580 800
2004/10/12 1,560 1,560 1,550 1,550 1,100
2004/10/08 1,550 1,580 1,550 1,570 700
2004/10/07 1,560 1,580 1,560 1,580 2,700
2004/10/06 1,580 1,580 1,550 1,550 1,400
2004/10/05 1,540 1,570 1,540 1,570 2,600
2004/10/04 1,530 1,540 1,530 1,540 1,900
2004/10/01 1,520 1,550 1,500 1,500 3,500
2004/09/30 1,500 1,520 1,500 1,520 1,300
2004/09/29 1,500 1,520 1,500 1,500 4,600
2004/09/28 1,560 1,560 1,490 1,500 9,800
2004/09/27 1,600 1,600 1,500 1,560 5,500
2004/09/24 1,650 1,670 1,640 1,660 14,100
2004/09/22 1,660 1,660 1,600 1,630 19,000
2004/09/21 1,650 1,680 1,650 1,660 13,100
2004/09/17 1,670 1,670 1,650 1,650 19,800
2004/09/16 1,670 1,690 1,670 1,690 8,900
2004/09/15 1,670 1,680 1,660 1,670 6,900
2004/09/14 1,670 1,670 1,650 1,650 9,400
2004/09/13 1,680 1,700 1,670 1,670 2,500
2004/09/10 1,670 1,690 1,660 1,680 2,700
2004/09/09 1,680 1,690 1,650 1,670 9,400
2004/09/08 1,690 1,690 1,690 1,690 2,400
2004/09/07 1,690 1,690 1,690 1,690 2,500
2004/09/06 1,680 1,690 1,680 1,690 1,600
2004/09/03 1,680 1,680 1,660 1,660 3,400
2004/09/02 1,650 1,670 1,650 1,660 10,900
2004/09/01 1,680 1,690 1,650 1,650 18,700
2004/08/31 1,680 1,680 1,650 1,650 4,300
2004/08/30 1,680 1,680 1,680 1,680 1,500
2004/08/27 1,690 1,700 1,640 1,640 11,300
2004/08/26 1,690 1,720 1,690 1,690 3,700
2004/08/25 1,670 1,680 1,650 1,680 5,400
2004/08/24 1,660 1,680 1,660 1,680 800
2004/08/23 1,650 1,650 1,630 1,650 2,400
2004/08/20 1,650 1,690 1,620 1,630 7,400
2004/08/19 1,650 1,670 1,650 1,670 7,600
2004/08/18 1,650 1,660 1,630 1,650 9,900
2004/08/17 1,670 1,670 1,650 1,650 3,300
2004/08/16 1,650 1,660 1,650 1,660 7,800
2004/08/13 1,650 1,670 1,650 1,650 3,100
2004/08/12 1,700 1,700 1,650 1,650 9,700
2004/08/11 1,680 1,700 1,680 1,700 5,100
2004/08/10 1,700 1,730 1,700 1,700 4,000
2004/08/09 1,680 1,700 1,680 1,700 1,400
2004/08/06 1,680 1,700 1,680 1,700 900
2004/08/05 1,700 1,700 1,670 1,680 10,800
2004/08/04 1,710 1,750 1,700 1,700 2,300
2004/08/03 1,720 1,720 1,710 1,710 600
2004/08/02 1,750 1,750 1,710 1,720 3,800
2004/07/30 1,720 1,740 1,700 1,710 2,700
2004/07/29 1,680 1,730 1,680 1,730 3,200
2004/07/28 1,700 1,700 1,680 1,700 2,200
2004/07/27 1,700 1,700 1,680 1,680 1,100
2004/07/26 1,720 1,730 1,700 1,700 2,200
2004/07/23 1,700 1,710 1,700 1,710 900
2004/07/22 1,710 1,710 1,690 1,690 3,500
2004/07/21 1,650 1,700 1,650 1,700 2,900
2004/07/20 1,680 1,680 1,650 1,680 1,800
2004/07/16 1,700 1,700 1,680 1,680 3,300
2004/07/15 1,680 1,710 1,680 1,700 4,700
2004/07/14 1,710 1,710 1,690 1,690 4,200
2004/07/13 1,710 1,710 1,710 1,710 1,300
2004/07/12 1,700 1,710 1,700 1,710 2,200
2004/07/09 1,700 1,700 1,680 1,700 2,800
2004/07/08 1,720 1,720 1,720 1,720 1,300
2004/07/07 1,730 1,730 1,700 1,700 6,100
2004/07/06 1,750 1,750 1,720 1,730 1,700
2004/07/05 1,700 1,750 1,700 1,720 2,100
2004/07/02 1,680 1,710 1,660 1,710 3,400
2004/07/01 1,690 1,690 1,680 1,680 3,200
2004/06/30 1,720 1,720 1,680 1,690 4,300
2004/06/29 1,730 1,730 1,720 1,720 1,900
2004/06/28 1,740 1,740 1,720 1,720 3,700
2004/06/25 1,700 1,740 1,700 1,740 2,600
2004/06/24 1,700 1,700 1,700 1,700 1,700
2004/06/23 1,690 1,750 1,690 1,750 11,600
2004/06/22 1,740 1,740 1,690 1,690 3,000
2004/06/21 1,690 1,750 1,690 1,730 4,700
2004/06/18 1,740 1,750 1,650 1,660 9,800
2004/06/17 1,740 1,750 1,690 1,750 5,000
2004/06/16 1,680 1,720 1,670 1,720 9,300
2004/06/15 1,650 1,650 1,630 1,640 2,500
2004/06/14 1,630 1,660 1,630 1,640 9,200
2004/06/11 1,620 1,630 1,620 1,620 3,500
2004/06/10 1,620 1,640 1,620 1,630 2,600
2004/06/09 1,650 1,650 1,610 1,650 2,500
2004/06/08 1,640 1,650 1,600 1,600 2,500
2004/06/07 1,620 1,650 1,600 1,650 4,500
2004/06/04 1,610 1,620 1,610 1,610 5,700
2004/06/03 1,610 1,610 1,610 1,610 2,700
2004/06/02 1,600 1,600 1,600 1,600 4,300
2004/06/01 1,590 1,610 1,590 1,610 2,900
2004/05/31 1,580 1,580 1,580 1,580 1,100
2004/05/28 1,580 1,600 1,570 1,590 3,700
2004/05/27 1,570 1,570 1,570 1,570 2,000
2004/05/26 1,600 1,610 1,550 1,550 6,400
2004/05/25 1,580 1,600 1,550 1,600 14,200
2004/05/24 1,550 1,580 1,550 1,580 14,700
2004/05/21 1,550 1,560 1,550 1,550 3,600
2004/05/20 1,560 1,560 1,550 1,560 5,000
2004/05/19 1,530 1,560 1,530 1,560 4,800
2004/05/18 1,490 1,540 1,480 1,480 9,800
2004/05/17 1,470 1,530 1,470 1,490 2,600
2004/05/14 1,520 1,540 1,500 1,530 2,800
2004/05/13 1,520 1,520 1,520 1,520 1,000
2004/05/12 1,480 1,530 1,480 1,520 2,300
2004/05/11 1,520 1,520 1,440 1,440 8,900
2004/05/10 1,560 1,570 1,540 1,540 8,900
2004/05/07 1,540 1,560 1,540 1,560 4,800
2004/05/06 1,540 1,540 1,530 1,540 2,700
2004/04/30 1,540 1,540 1,510 1,540 2,600
2004/04/28 1,520 1,550 1,520 1,540 12,000
2004/04/27 1,550 1,550 1,510 1,520 4,300
2004/04/26 1,540 1,550 1,510 1,540 13,000
2004/04/23 1,510 1,510 1,500 1,510 2,400
2004/04/22 1,500 1,520 1,500 1,510 6,400
2004/04/21 1,500 1,520 1,490 1,500 5,900
2004/04/20 1,510 1,540 1,500 1,500 10,300
2004/04/19 1,480 1,510 1,480 1,500 14,100
2004/04/16 1,480 1,490 1,480 1,480 3,100
2004/04/15 1,480 1,490 1,470 1,470 3,800
2004/04/14 1,500 1,500 1,490 1,490 3,400
2004/04/13 1,520 1,530 1,500 1,500 12,900
2004/04/12 1,510 1,520 1,500 1,510 3,600
2004/04/09 1,500 1,510 1,500 1,510 3,000
2004/04/08 1,490 1,500 1,470 1,500 14,600
2004/04/07 1,500 1,500 1,470 1,480 3,600
2004/04/06 1,480 1,500 1,480 1,500 5,300
2004/04/05 1,480 1,500 1,480 1,480 5,000
2004/04/02 1,480 1,480 1,460 1,480 9,400
2004/04/01 1,470 1,480 1,460 1,480 6,400
2004/03/31 1,480 1,480 1,470 1,470 2,100
2004/03/30 1,480 1,480 1,480 1,480 1,100
2004/03/29 1,460 1,460 1,460 1,460 1,000
2004/03/26 1,500 1,500 1,460 1,460 1,200
2004/03/25 1,500 1,520 1,500 1,500 1,800
2004/03/24 1,500 1,520 1,490 1,520 9,800
2004/03/23 1,480 1,500 1,470 1,500 4,000
2004/03/22 1,470 1,500 1,450 1,500 14,900
2004/03/19 1,480 1,480 1,440 1,450 2,200
2004/03/18 1,450 1,460 1,430 1,440 3,500
2004/03/17 1,440 1,450 1,420 1,420 4,400
2004/03/16 1,450 1,450 1,420 1,420 2,200
2004/03/15 1,480 1,480 1,450 1,480 300
2004/03/12 1,430 1,500 1,420 1,490 4,400
2004/03/11 1,410 1,430 1,410 1,430 1,500
2004/03/10 1,450 1,450 1,420 1,440 1,400
2004/03/09 1,440 1,440 1,440 1,440 3,900
2004/03/08 1,410 1,420 1,410 1,410 800
2004/03/05 1,410 1,410 1,380 1,380 2,700
2004/03/04 1,400 1,430 1,390 1,400 900
2004/03/03 1,360 1,400 1,360 1,400 3,600
2004/03/02 1,360 1,360 1,340 1,360 4,500
2004/03/01 1,340 1,360 1,340 1,340 2,900
2004/02/27 1,340 1,340 1,320 1,340 1,600
2004/02/26 1,320 1,330 1,320 1,330 3,100
2004/02/25 1,320 1,330 1,310 1,310 2,500
2004/02/24 1,320 1,320 1,320 1,320 100
2004/02/23 1,320 1,320 1,310 1,310 3,800
2004/02/20 1,310 1,320 1,310 1,320 1,400
2004/02/19 1,340 1,340 1,320 1,320 3,300
2004/02/18 1,330 1,340 1,330 1,340 400
2004/02/17 1,330 1,330 1,330 1,330 200
2004/02/16 1,300 1,320 1,300 1,320 3,600
2004/02/13 1,300 1,320 1,300 1,300 7,300
2004/02/12 1,320 1,320 1,300 1,300 2,500
2004/02/10 1,320 1,320 1,320 1,320 1,000
2004/02/09 1,310 1,320 1,310 1,320 1,300
2004/02/06 1,300 1,300 1,300 1,300 1,500
2004/02/05 1,300 1,300 1,290 1,300 3,400
2004/02/04 1,310 1,310 1,300 1,300 3,600
2004/02/03 1,310 1,310 1,300 1,300 2,600
2004/02/02 1,300 1,310 1,290 1,290 2,500
2004/01/30 1,290 1,290 1,290 1,290 3,300
2004/01/29 1,290 1,300 1,290 1,290 2,800
2004/01/28 1,300 1,300 1,300 1,300 1,300
2004/01/27 1,310 1,310 1,300 1,310 5,400
2004/01/26 1,300 1,300 1,300 1,300 900
2004/01/23 1,300 1,310 1,290 1,290 3,200
2004/01/22 1,300 1,300 1,300 1,300 3,700
2004/01/21 1,300 1,320 1,300 1,320 2,800
2004/01/20 1,310 1,310 1,290 1,300 1,400
2004/01/19 1,300 1,300 1,290 1,290 1,800
2004/01/16 1,290 1,300 1,290 1,290 1,300
2004/01/15 1,320 1,320 1,290 1,290 2,200
2004/01/14 1,300 1,310 1,280 1,300 8,800
2004/01/13 1,300 1,300 1,300 1,300 800
2004/01/09 1,300 1,300 1,290 1,290 4,800
2004/01/08 1,300 1,300 1,280 1,300 4,900
2004/01/07 1,310 1,310 1,280 1,280 10,100
2004/01/06 1,330 1,340 1,290 1,300 6,300
2004/01/05 1,330 1,330 1,330 1,330 700

このページの先頭へ