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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,800 | 1,800 | 1,775 | 1,790 | 3,100 |
| 2005/12/29 | 1,800 | 1,800 | 1,785 | 1,800 | 9,800 |
| 2005/12/28 | 1,799 | 1,810 | 1,799 | 1,805 | 16,100 |
| 2005/12/27 | 1,752 | 1,810 | 1,751 | 1,799 | 48,100 |
| 2005/12/26 | 1,750 | 1,753 | 1,746 | 1,752 | 18,000 |
| 2005/12/22 | 1,750 | 1,754 | 1,742 | 1,754 | 22,700 |
| 2005/12/21 | 1,780 | 1,780 | 1,768 | 1,768 | 14,200 |
| 2005/12/20 | 1,801 | 1,809 | 1,786 | 1,786 | 17,300 |
| 2005/12/19 | 1,800 | 1,810 | 1,792 | 1,800 | 51,200 |
| 2005/12/16 | 1,780 | 1,800 | 1,770 | 1,792 | 22,900 |
| 2005/12/15 | 1,751 | 1,781 | 1,750 | 1,765 | 27,000 |
| 2005/12/14 | 1,726 | 1,800 | 1,720 | 1,751 | 46,300 |
| 2005/12/13 | 1,713 | 1,724 | 1,713 | 1,715 | 20,500 |
| 2005/12/12 | 1,700 | 1,713 | 1,695 | 1,713 | 15,100 |
| 2005/12/09 | 1,696 | 1,701 | 1,695 | 1,701 | 12,200 |
| 2005/12/08 | 1,700 | 1,713 | 1,690 | 1,695 | 114,700 |
| 2005/12/07 | 1,695 | 1,699 | 1,687 | 1,699 | 12,000 |
| 2005/12/06 | 1,680 | 1,685 | 1,680 | 1,685 | 7,900 |
| 2005/12/05 | 1,675 | 1,680 | 1,671 | 1,680 | 10,200 |
| 2005/12/02 | 1,671 | 1,678 | 1,670 | 1,670 | 13,000 |
| 2005/12/01 | 1,671 | 1,679 | 1,670 | 1,671 | 4,100 |
| 2005/11/30 | 1,680 | 1,680 | 1,670 | 1,670 | 7,400 |
| 2005/11/29 | 1,678 | 1,678 | 1,673 | 1,673 | 5,200 |
| 2005/11/28 | 1,675 | 1,678 | 1,671 | 1,676 | 7,700 |
| 2005/11/25 | 1,672 | 1,675 | 1,670 | 1,670 | 5,700 |
| 2005/11/24 | 1,670 | 1,675 | 1,667 | 1,675 | 6,100 |
| 2005/11/22 | 1,670 | 1,680 | 1,665 | 1,670 | 17,700 |
| 2005/11/21 | 1,650 | 1,660 | 1,650 | 1,660 | 9,300 |
| 2005/11/18 | 1,655 | 1,658 | 1,650 | 1,650 | 8,100 |
| 2005/11/17 | 1,655 | 1,657 | 1,654 | 1,655 | 7,700 |
| 2005/11/16 | 1,657 | 1,658 | 1,655 | 1,655 | 7,100 |
| 2005/11/15 | 1,659 | 1,659 | 1,657 | 1,657 | 7,700 |
| 2005/11/14 | 1,660 | 1,666 | 1,659 | 1,659 | 5,900 |
| 2005/11/11 | 1,660 | 1,670 | 1,657 | 1,660 | 14,200 |
| 2005/11/10 | 1,654 | 1,658 | 1,654 | 1,657 | 4,300 |
| 2005/11/09 | 1,656 | 1,657 | 1,653 | 1,654 | 8,600 |
| 2005/11/08 | 1,658 | 1,659 | 1,655 | 1,656 | 9,500 |
| 2005/11/07 | 1,658 | 1,660 | 1,656 | 1,656 | 8,000 |
| 2005/11/04 | 1,654 | 1,655 | 1,652 | 1,653 | 11,900 |
| 2005/11/02 | 1,653 | 1,657 | 1,653 | 1,654 | 8,100 |
| 2005/11/01 | 1,655 | 1,656 | 1,652 | 1,656 | 3,400 |
| 2005/10/31 | 1,660 | 1,665 | 1,655 | 1,655 | 8,000 |
| 2005/10/28 | 1,667 | 1,668 | 1,653 | 1,660 | 13,400 |
| 2005/10/27 | 1,660 | 1,667 | 1,658 | 1,667 | 13,400 |
| 2005/10/26 | 1,655 | 1,660 | 1,650 | 1,660 | 16,000 |
| 2005/10/25 | 1,655 | 1,660 | 1,642 | 1,645 | 16,300 |
| 2005/10/24 | 1,636 | 1,655 | 1,636 | 1,650 | 21,100 |
| 2005/10/21 | 1,628 | 1,635 | 1,628 | 1,635 | 19,200 |
| 2005/10/20 | 1,623 | 1,630 | 1,623 | 1,629 | 9,100 |
| 2005/10/19 | 1,615 | 1,622 | 1,601 | 1,622 | 6,400 |
| 2005/10/18 | 1,595 | 1,620 | 1,595 | 1,620 | 9,300 |
| 2005/10/17 | 1,593 | 1,600 | 1,591 | 1,592 | 8,100 |
| 2005/10/14 | 1,600 | 1,600 | 1,593 | 1,593 | 8,500 |
| 2005/10/13 | 1,600 | 1,600 | 1,595 | 1,596 | 13,900 |
| 2005/10/12 | 1,614 | 1,614 | 1,600 | 1,603 | 18,200 |
| 2005/10/11 | 1,602 | 1,614 | 1,602 | 1,614 | 7,900 |
| 2005/10/07 | 1,603 | 1,610 | 1,602 | 1,602 | 8,400 |
| 2005/10/06 | 1,630 | 1,638 | 1,603 | 1,609 | 9,600 |
| 2005/10/05 | 1,634 | 1,634 | 1,600 | 1,630 | 10,600 |
| 2005/10/04 | 1,645 | 1,645 | 1,625 | 1,635 | 12,100 |
| 2005/10/03 | 1,620 | 1,634 | 1,600 | 1,634 | 22,800 |
| 2005/09/30 | 1,600 | 1,605 | 1,585 | 1,590 | 11,100 |
| 2005/09/29 | 1,620 | 1,620 | 1,580 | 1,600 | 31,400 |
| 2005/09/28 | 1,601 | 1,620 | 1,599 | 1,620 | 24,000 |
| 2005/09/27 | 1,557 | 1,669 | 1,557 | 1,622 | 28,800 |
| 2005/09/26 | 1,710 | 1,716 | 1,700 | 1,702 | 68,000 |
| 2005/09/22 | 1,699 | 1,710 | 1,690 | 1,710 | 38,100 |
| 2005/09/21 | 1,698 | 1,700 | 1,690 | 1,695 | 30,300 |
| 2005/09/20 | 1,695 | 1,698 | 1,686 | 1,697 | 28,600 |
| 2005/09/16 | 1,688 | 1,690 | 1,680 | 1,690 | 18,700 |
| 2005/09/15 | 1,689 | 1,689 | 1,681 | 1,685 | 14,400 |
| 2005/09/14 | 1,680 | 1,689 | 1,680 | 1,689 | 8,600 |
| 2005/09/13 | 1,687 | 1,687 | 1,676 | 1,682 | 20,800 |
| 2005/09/12 | 1,680 | 1,695 | 1,680 | 1,685 | 10,600 |
| 2005/09/09 | 1,685 | 1,694 | 1,676 | 1,676 | 19,300 |
| 2005/09/08 | 1,695 | 1,695 | 1,670 | 1,685 | 42,300 |
| 2005/09/07 | 1,695 | 1,696 | 1,656 | 1,665 | 22,300 |
| 2005/09/06 | 1,662 | 1,692 | 1,660 | 1,692 | 27,100 |
| 2005/09/05 | 1,640 | 1,662 | 1,640 | 1,662 | 29,800 |
| 2005/09/02 | 1,622 | 1,638 | 1,620 | 1,638 | 22,600 |
| 2005/09/01 | 1,616 | 1,624 | 1,610 | 1,610 | 16,600 |
| 2005/08/31 | 1,620 | 1,620 | 1,607 | 1,607 | 10,900 |
| 2005/08/30 | 1,609 | 1,615 | 1,608 | 1,614 | 13,000 |
| 2005/08/29 | 1,610 | 1,619 | 1,608 | 1,608 | 9,900 |
| 2005/08/26 | 1,615 | 1,619 | 1,610 | 1,610 | 7,700 |
| 2005/08/25 | 1,611 | 1,617 | 1,608 | 1,617 | 10,000 |
| 2005/08/24 | 1,611 | 1,618 | 1,611 | 1,611 | 8,200 |
| 2005/08/23 | 1,615 | 1,616 | 1,610 | 1,612 | 16,900 |
| 2005/08/22 | 1,610 | 1,622 | 1,608 | 1,613 | 20,100 |
| 2005/08/19 | 1,606 | 1,607 | 1,591 | 1,605 | 8,200 |
| 2005/08/18 | 1,604 | 1,607 | 1,595 | 1,605 | 12,800 |
| 2005/08/17 | 1,601 | 1,605 | 1,600 | 1,605 | 10,500 |
| 2005/08/16 | 1,600 | 1,605 | 1,600 | 1,600 | 6,600 |
| 2005/08/15 | 1,602 | 1,605 | 1,600 | 1,600 | 11,800 |
| 2005/08/12 | 1,600 | 1,603 | 1,590 | 1,603 | 6,200 |
| 2005/08/11 | 1,600 | 1,604 | 1,590 | 1,590 | 14,000 |
| 2005/08/10 | 1,595 | 1,605 | 1,595 | 1,595 | 15,600 |
| 2005/08/09 | 1,557 | 1,590 | 1,557 | 1,590 | 6,700 |
| 2005/08/08 | 1,560 | 1,561 | 1,555 | 1,556 | 5,700 |
| 2005/08/05 | 1,572 | 1,574 | 1,570 | 1,570 | 9,600 |
| 2005/08/04 | 1,595 | 1,595 | 1,571 | 1,574 | 11,300 |
| 2005/08/03 | 1,573 | 1,600 | 1,571 | 1,572 | 13,600 |
| 2005/08/02 | 1,620 | 1,624 | 1,570 | 1,570 | 26,500 |
| 2005/08/01 | 1,580 | 1,610 | 1,578 | 1,610 | 51,500 |
| 2005/07/29 | 1,570 | 1,583 | 1,555 | 1,575 | 27,000 |
| 2005/07/28 | 1,552 | 1,580 | 1,551 | 1,580 | 52,900 |
| 2005/07/27 | 1,530 | 1,559 | 1,525 | 1,552 | 45,500 |
| 2005/07/26 | 1,529 | 1,530 | 1,521 | 1,530 | 8,500 |
| 2005/07/25 | 1,530 | 1,530 | 1,515 | 1,530 | 10,000 |
| 2005/07/22 | 1,503 | 1,535 | 1,503 | 1,516 | 23,500 |
| 2005/07/21 | 1,505 | 1,538 | 1,500 | 1,530 | 40,700 |
| 2005/07/20 | 1,505 | 1,506 | 1,500 | 1,500 | 23,900 |
| 2005/07/19 | 1,505 | 1,508 | 1,501 | 1,502 | 7,600 |
| 2005/07/15 | 1,510 | 1,510 | 1,501 | 1,501 | 8,900 |
| 2005/07/14 | 1,501 | 1,510 | 1,500 | 1,510 | 20,300 |
| 2005/07/13 | 1,508 | 1,508 | 1,498 | 1,500 | 18,800 |
| 2005/07/12 | 1,501 | 1,505 | 1,499 | 1,503 | 34,200 |
| 2005/07/11 | 1,510 | 1,511 | 1,498 | 1,503 | 42,400 |
| 2005/07/08 | 1,500 | 1,505 | 1,495 | 1,500 | 47,800 |
| 2005/07/07 | 1,480 | 1,530 | 1,480 | 1,500 | 178,800 |
| 2005/07/06 | 1,539 | 1,551 | 1,534 | 1,545 | 18,300 |
| 2005/07/05 | 1,530 | 1,534 | 1,525 | 1,534 | 17,700 |
| 2005/07/04 | 1,505 | 1,525 | 1,505 | 1,506 | 17,600 |
| 2005/07/01 | 1,505 | 1,505 | 1,490 | 1,505 | 60,400 |
| 2005/06/30 | 1,491 | 1,503 | 1,488 | 1,503 | 37,000 |
| 2005/06/29 | 1,497 | 1,497 | 1,491 | 1,491 | 32,100 |
| 2005/06/28 | 1,495 | 1,500 | 1,495 | 1,500 | 20,500 |
| 2005/06/27 | 1,497 | 1,500 | 1,496 | 1,497 | 8,000 |
| 2005/06/24 | 1,500 | 1,501 | 1,495 | 1,500 | 16,100 |
| 2005/06/23 | 1,510 | 1,510 | 1,505 | 1,505 | 16,200 |
| 2005/06/22 | 1,525 | 1,525 | 1,505 | 1,515 | 13,300 |
| 2005/06/21 | 1,535 | 1,535 | 1,520 | 1,525 | 20,200 |
| 2005/06/20 | 1,545 | 1,545 | 1,535 | 1,540 | 4,100 |
| 2005/06/17 | 1,540 | 1,540 | 1,535 | 1,540 | 5,400 |
| 2005/06/16 | 1,534 | 1,541 | 1,531 | 1,540 | 7,300 |
| 2005/06/15 | 1,523 | 1,524 | 1,515 | 1,524 | 7,300 |
| 2005/06/14 | 1,520 | 1,525 | 1,520 | 1,525 | 7,300 |
| 2005/06/13 | 1,530 | 1,530 | 1,521 | 1,521 | 4,100 |
| 2005/06/10 | 1,523 | 1,530 | 1,511 | 1,530 | 11,900 |
| 2005/06/09 | 1,526 | 1,535 | 1,523 | 1,523 | 5,900 |
| 2005/06/08 | 1,535 | 1,535 | 1,525 | 1,525 | 4,600 |
| 2005/06/07 | 1,555 | 1,555 | 1,535 | 1,535 | 5,200 |
| 2005/06/06 | 1,552 | 1,557 | 1,551 | 1,557 | 1,600 |
| 2005/06/03 | 1,540 | 1,550 | 1,530 | 1,550 | 2,800 |
| 2005/06/02 | 1,549 | 1,550 | 1,540 | 1,550 | 5,900 |
| 2005/06/01 | 1,550 | 1,550 | 1,541 | 1,549 | 3,100 |
| 2005/05/31 | 1,530 | 1,546 | 1,530 | 1,546 | 1,300 |
| 2005/05/30 | 1,523 | 1,540 | 1,522 | 1,523 | 2,400 |
| 2005/05/27 | 1,536 | 1,536 | 1,521 | 1,522 | 800 |
| 2005/05/26 | 1,525 | 1,525 | 1,518 | 1,520 | 2,700 |
| 2005/05/25 | 1,535 | 1,535 | 1,520 | 1,525 | 5,500 |
| 2005/05/24 | 1,520 | 1,538 | 1,520 | 1,530 | 4,800 |
| 2005/05/23 | 1,530 | 1,550 | 1,525 | 1,525 | 2,500 |
| 2005/05/20 | 1,556 | 1,556 | 1,525 | 1,525 | 6,100 |
| 2005/05/19 | 1,535 | 1,540 | 1,531 | 1,535 | 4,100 |
| 2005/05/18 | 1,553 | 1,553 | 1,530 | 1,535 | 1,400 |
| 2005/05/17 | 1,560 | 1,560 | 1,530 | 1,550 | 9,200 |
| 2005/05/16 | 1,560 | 1,572 | 1,550 | 1,550 | 7,300 |
| 2005/05/13 | 1,571 | 1,573 | 1,570 | 1,572 | 2,300 |
| 2005/05/12 | 1,565 | 1,565 | 1,563 | 1,565 | 1,800 |
| 2005/05/11 | 1,565 | 1,570 | 1,565 | 1,570 | 4,400 |
| 2005/05/10 | 1,561 | 1,565 | 1,561 | 1,565 | 1,800 |
| 2005/05/09 | 1,560 | 1,570 | 1,552 | 1,565 | 2,000 |
| 2005/05/06 | 1,563 | 1,563 | 1,545 | 1,560 | 3,700 |
| 2005/05/02 | 1,560 | 1,561 | 1,560 | 1,561 | 2,400 |
| 2005/04/28 | 1,549 | 1,560 | 1,534 | 1,560 | 3,600 |
| 2005/04/27 | 1,549 | 1,549 | 1,547 | 1,549 | 1,200 |
| 2005/04/26 | 1,540 | 1,550 | 1,531 | 1,550 | 3,200 |
| 2005/04/25 | 1,560 | 1,560 | 1,531 | 1,531 | 1,300 |
| 2005/04/22 | 1,530 | 1,550 | 1,530 | 1,530 | 3,400 |
| 2005/04/21 | 1,530 | 1,530 | 1,525 | 1,530 | 3,100 |
| 2005/04/20 | 1,520 | 1,529 | 1,519 | 1,521 | 1,400 |
| 2005/04/19 | 1,501 | 1,527 | 1,501 | 1,527 | 900 |
| 2005/04/18 | 1,525 | 1,525 | 1,500 | 1,515 | 7,100 |
| 2005/04/15 | 1,530 | 1,530 | 1,520 | 1,525 | 5,100 |
| 2005/04/14 | 1,560 | 1,560 | 1,538 | 1,538 | 3,100 |
| 2005/04/13 | 1,565 | 1,580 | 1,560 | 1,560 | 4,900 |
| 2005/04/12 | 1,556 | 1,560 | 1,556 | 1,560 | 3,100 |
| 2005/04/11 | 1,556 | 1,556 | 1,554 | 1,555 | 2,100 |
| 2005/04/08 | 1,561 | 1,561 | 1,558 | 1,558 | 3,000 |
| 2005/04/07 | 1,560 | 1,560 | 1,555 | 1,560 | 3,100 |
| 2005/04/06 | 1,550 | 1,600 | 1,547 | 1,555 | 7,500 |
| 2005/04/05 | 1,544 | 1,544 | 1,535 | 1,543 | 3,100 |
| 2005/04/04 | 1,540 | 1,542 | 1,532 | 1,542 | 4,600 |
| 2005/04/01 | 1,545 | 1,545 | 1,540 | 1,541 | 8,200 |
| 2005/03/31 | 1,521 | 1,550 | 1,521 | 1,545 | 5,200 |
| 2005/03/30 | 1,545 | 1,545 | 1,520 | 1,520 | 3,500 |
| 2005/03/29 | 1,545 | 1,546 | 1,540 | 1,545 | 6,700 |
| 2005/03/28 | 1,545 | 1,550 | 1,542 | 1,545 | 5,100 |
| 2005/03/25 | 1,547 | 1,555 | 1,540 | 1,552 | 10,400 |
| 2005/03/24 | 1,546 | 1,550 | 1,545 | 1,549 | 11,200 |
| 2005/03/23 | 1,555 | 1,555 | 1,531 | 1,545 | 4,700 |
| 2005/03/22 | 1,540 | 1,548 | 1,520 | 1,530 | 8,600 |
| 2005/03/18 | 1,521 | 1,541 | 1,510 | 1,534 | 11,900 |
| 2005/03/17 | 1,500 | 1,680 | 1,498 | 1,510 | 27,400 |
| 2005/03/16 | 1,500 | 1,500 | 1,498 | 1,498 | 3,900 |
| 2005/03/15 | 1,495 | 1,500 | 1,495 | 1,500 | 2,400 |
| 2005/03/14 | 1,497 | 1,498 | 1,495 | 1,498 | 12,100 |
| 2005/03/11 | 1,499 | 1,499 | 1,495 | 1,495 | 7,200 |
| 2005/03/10 | 1,498 | 1,500 | 1,494 | 1,495 | 7,900 |
| 2005/03/09 | 1,491 | 1,495 | 1,486 | 1,494 | 9,700 |
| 2005/03/08 | 1,487 | 1,495 | 1,486 | 1,487 | 6,400 |
| 2005/03/07 | 1,498 | 1,499 | 1,485 | 1,486 | 10,100 |
| 2005/03/04 | 1,487 | 1,495 | 1,485 | 1,485 | 8,000 |
| 2005/03/03 | 1,485 | 1,490 | 1,480 | 1,485 | 11,000 |
| 2005/03/02 | 1,480 | 1,485 | 1,473 | 1,473 | 14,300 |
| 2005/03/01 | 1,468 | 1,473 | 1,465 | 1,473 | 14,600 |
| 2005/02/28 | 1,470 | 1,473 | 1,465 | 1,466 | 17,400 |
| 2005/02/25 | 1,472 | 1,500 | 1,440 | 1,464 | 64,900 |
| 2005/02/24 | 1,480 | 1,500 | 1,472 | 1,479 | 2,600 |
| 2005/02/23 | 1,490 | 1,490 | 1,475 | 1,475 | 6,500 |
| 2005/02/22 | 1,501 | 1,501 | 1,489 | 1,490 | 4,100 |
| 2005/02/21 | 1,501 | 1,501 | 1,480 | 1,500 | 10,000 |
| 2005/02/18 | 1,510 | 1,510 | 1,500 | 1,500 | 6,600 |
| 2005/02/17 | 1,510 | 1,518 | 1,510 | 1,510 | 2,000 |
| 2005/02/16 | 1,524 | 1,525 | 1,510 | 1,516 | 6,900 |
| 2005/02/15 | 1,525 | 1,525 | 1,517 | 1,524 | 2,800 |
| 2005/02/14 | 1,520 | 1,529 | 1,515 | 1,525 | 7,900 |
| 2005/02/10 | 1,535 | 1,535 | 1,530 | 1,530 | 1,600 |
| 2005/02/09 | 1,535 | 1,535 | 1,530 | 1,535 | 3,800 |
| 2005/02/08 | 1,540 | 1,545 | 1,535 | 1,535 | 5,100 |
| 2005/02/07 | 1,512 | 1,530 | 1,512 | 1,530 | 4,900 |
| 2005/02/04 | 1,528 | 1,530 | 1,513 | 1,513 | 4,400 |
| 2005/02/03 | 1,510 | 1,526 | 1,510 | 1,526 | 1,800 |
| 2005/02/02 | 1,507 | 1,526 | 1,505 | 1,505 | 3,100 |
| 2005/02/01 | 1,510 | 1,528 | 1,505 | 1,505 | 3,000 |
| 2005/01/31 | 1,507 | 1,526 | 1,507 | 1,510 | 900 |
| 2005/01/28 | 1,505 | 1,527 | 1,505 | 1,527 | 3,700 |
| 2005/01/27 | 1,507 | 1,520 | 1,500 | 1,501 | 6,400 |
| 2005/01/26 | 1,520 | 1,520 | 1,506 | 1,506 | 3,800 |
| 2005/01/25 | 1,506 | 1,536 | 1,506 | 1,534 | 2,700 |
| 2005/01/24 | 1,535 | 1,535 | 1,505 | 1,505 | 2,200 |
| 2005/01/21 | 1,540 | 1,540 | 1,525 | 1,525 | 800 |
| 2005/01/20 | 1,517 | 1,549 | 1,501 | 1,539 | 2,900 |
| 2005/01/19 | 1,516 | 1,516 | 1,500 | 1,516 | 5,200 |
| 2005/01/18 | 1,520 | 1,520 | 1,515 | 1,515 | 1,500 |
| 2005/01/17 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 |
| 2005/01/14 | 1,504 | 1,507 | 1,500 | 1,500 | 4,900 |
| 2005/01/13 | 1,506 | 1,506 | 1,500 | 1,506 | 5,600 |
| 2005/01/12 | 1,515 | 1,515 | 1,505 | 1,505 | 3,800 |
| 2005/01/11 | 1,500 | 1,530 | 1,500 | 1,515 | 5,800 |
| 2005/01/07 | 1,480 | 1,490 | 1,478 | 1,490 | 3,400 |
| 2005/01/06 | 1,477 | 1,477 | 1,470 | 1,477 | 2,900 |
| 2005/01/05 | 1,460 | 1,477 | 1,460 | 1,476 | 400 |
| 2005/01/04 | 1,465 | 1,465 | 1,450 | 1,450 | 800 |