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 |
---|---|---|---|---|---|
2006/12/29 | 1,610 | 1,610 | 1,605 | 1,605 | 10,200 |
2006/12/28 | 1,610 | 1,611 | 1,607 | 1,608 | 10,600 |
2006/12/27 | 1,610 | 1,615 | 1,610 | 1,610 | 7,400 |
2006/12/26 | 1,613 | 1,615 | 1,608 | 1,610 | 16,500 |
2006/12/25 | 1,615 | 1,616 | 1,605 | 1,615 | 17,500 |
2006/12/22 | 1,600 | 1,610 | 1,595 | 1,610 | 19,900 |
2006/12/21 | 1,600 | 1,600 | 1,595 | 1,598 | 25,500 |
2006/12/20 | 1,600 | 1,601 | 1,595 | 1,600 | 33,000 |
2006/12/19 | 1,604 | 1,610 | 1,602 | 1,603 | 15,500 |
2006/12/18 | 1,605 | 1,615 | 1,604 | 1,613 | 18,400 |
2006/12/15 | 1,615 | 1,615 | 1,600 | 1,605 | 36,700 |
2006/12/14 | 1,620 | 1,620 | 1,605 | 1,611 | 17,400 |
2006/12/13 | 1,630 | 1,634 | 1,620 | 1,620 | 17,500 |
2006/12/12 | 1,640 | 1,650 | 1,630 | 1,640 | 23,400 |
2006/12/11 | 1,665 | 1,665 | 1,640 | 1,640 | 14,300 |
2006/12/08 | 1,661 | 1,675 | 1,630 | 1,650 | 28,300 |
2006/12/07 | 1,600 | 1,660 | 1,600 | 1,660 | 25,400 |
2006/12/06 | 1,605 | 1,605 | 1,591 | 1,598 | 44,200 |
2006/12/05 | 1,633 | 1,633 | 1,601 | 1,612 | 44,600 |
2006/12/04 | 1,685 | 1,685 | 1,630 | 1,638 | 30,400 |
2006/12/01 | 1,700 | 1,700 | 1,678 | 1,685 | 25,000 |
2006/11/30 | 1,694 | 1,702 | 1,694 | 1,702 | 9,800 |
2006/11/29 | 1,710 | 1,710 | 1,694 | 1,694 | 19,400 |
2006/11/28 | 1,708 | 1,710 | 1,700 | 1,710 | 9,300 |
2006/11/27 | 1,700 | 1,710 | 1,695 | 1,708 | 14,000 |
2006/11/24 | 1,701 | 1,701 | 1,695 | 1,699 | 21,400 |
2006/11/22 | 1,700 | 1,720 | 1,697 | 1,711 | 11,200 |
2006/11/21 | 1,722 | 1,722 | 1,700 | 1,700 | 14,700 |
2006/11/20 | 1,750 | 1,755 | 1,722 | 1,722 | 11,500 |
2006/11/17 | 1,800 | 1,805 | 1,770 | 1,790 | 12,400 |
2006/11/16 | 1,790 | 1,795 | 1,780 | 1,795 | 8,300 |
2006/11/15 | 1,768 | 1,797 | 1,765 | 1,790 | 10,000 |
2006/11/14 | 1,755 | 1,785 | 1,731 | 1,760 | 19,100 |
2006/11/13 | 1,810 | 1,830 | 1,760 | 1,785 | 18,600 |
2006/11/10 | 1,840 | 1,860 | 1,810 | 1,860 | 15,000 |
2006/11/09 | 1,859 | 1,870 | 1,855 | 1,860 | 6,700 |
2006/11/08 | 1,890 | 1,890 | 1,875 | 1,884 | 8,200 |
2006/11/07 | 1,896 | 1,900 | 1,890 | 1,900 | 7,800 |
2006/11/06 | 1,909 | 1,909 | 1,890 | 1,896 | 7,100 |
2006/11/02 | 1,914 | 1,915 | 1,902 | 1,910 | 5,400 |
2006/11/01 | 1,902 | 1,924 | 1,900 | 1,915 | 4,300 |
2006/10/31 | 1,902 | 1,905 | 1,900 | 1,902 | 7,900 |
2006/10/30 | 1,930 | 1,930 | 1,900 | 1,915 | 7,100 |
2006/10/27 | 1,945 | 1,945 | 1,939 | 1,940 | 4,600 |
2006/10/26 | 1,940 | 1,970 | 1,940 | 1,945 | 5,100 |
2006/10/25 | 1,950 | 1,955 | 1,950 | 1,950 | 5,900 |
2006/10/24 | 1,955 | 1,960 | 1,955 | 1,960 | 5,600 |
2006/10/23 | 1,955 | 1,955 | 1,950 | 1,955 | 8,200 |
2006/10/20 | 1,928 | 1,955 | 1,928 | 1,955 | 6,200 |
2006/10/19 | 1,910 | 1,939 | 1,905 | 1,927 | 9,300 |
2006/10/18 | 1,901 | 1,910 | 1,900 | 1,900 | 4,400 |
2006/10/17 | 1,910 | 1,911 | 1,901 | 1,910 | 6,800 |
2006/10/16 | 1,870 | 1,920 | 1,870 | 1,910 | 13,300 |
2006/10/13 | 1,850 | 1,890 | 1,850 | 1,870 | 11,400 |
2006/10/12 | 1,900 | 1,919 | 1,839 | 1,854 | 20,200 |
2006/10/11 | 1,930 | 1,945 | 1,910 | 1,920 | 8,800 |
2006/10/10 | 1,958 | 1,958 | 1,903 | 1,945 | 8,100 |
2006/10/06 | 2,000 | 2,005 | 1,954 | 1,960 | 13,100 |
2006/10/05 | 2,010 | 2,015 | 2,005 | 2,005 | 5,400 |
2006/10/04 | 2,030 | 2,030 | 2,025 | 2,025 | 7,600 |
2006/10/03 | 2,020 | 2,040 | 2,020 | 2,030 | 7,200 |
2006/10/02 | 2,015 | 2,020 | 2,005 | 2,020 | 8,400 |
2006/09/29 | 2,010 | 2,010 | 2,005 | 2,010 | 4,200 |
2006/09/28 | 2,005 | 2,015 | 2,000 | 2,010 | 5,600 |
2006/09/27 | 1,995 | 2,015 | 1,985 | 2,010 | 5,300 |
2006/09/26 | 2,000 | 2,025 | 2,000 | 2,005 | 11,900 |
2006/09/25 | 2,075 | 2,085 | 2,070 | 2,080 | 19,400 |
2006/09/22 | 2,060 | 2,080 | 2,060 | 2,080 | 9,800 |
2006/09/21 | 2,065 | 2,080 | 2,060 | 2,070 | 17,700 |
2006/09/20 | 2,070 | 2,070 | 2,060 | 2,065 | 9,500 |
2006/09/19 | 2,065 | 2,075 | 2,065 | 2,070 | 10,400 |
2006/09/15 | 2,060 | 2,070 | 2,055 | 2,065 | 12,000 |
2006/09/14 | 2,065 | 2,070 | 2,060 | 2,070 | 7,600 |
2006/09/13 | 2,085 | 2,085 | 2,065 | 2,070 | 10,200 |
2006/09/12 | 2,075 | 2,085 | 2,070 | 2,085 | 6,400 |
2006/09/11 | 2,065 | 2,075 | 2,065 | 2,075 | 11,100 |
2006/09/08 | 2,065 | 2,075 | 2,065 | 2,075 | 5,300 |
2006/09/07 | 2,080 | 2,085 | 2,070 | 2,080 | 6,500 |
2006/09/06 | 2,085 | 2,100 | 2,080 | 2,080 | 13,900 |
2006/09/05 | 2,050 | 2,085 | 2,050 | 2,085 | 16,200 |
2006/09/04 | 2,065 | 2,085 | 2,060 | 2,085 | 10,300 |
2006/09/01 | 2,055 | 2,065 | 2,055 | 2,065 | 6,900 |
2006/08/31 | 2,055 | 2,065 | 2,050 | 2,055 | 11,400 |
2006/08/30 | 2,055 | 2,055 | 2,050 | 2,055 | 5,300 |
2006/08/29 | 2,050 | 2,065 | 2,045 | 2,055 | 9,400 |
2006/08/28 | 2,065 | 2,065 | 2,045 | 2,045 | 9,200 |
2006/08/25 | 2,060 | 2,070 | 2,060 | 2,065 | 4,800 |
2006/08/24 | 2,080 | 2,080 | 2,050 | 2,075 | 10,400 |
2006/08/23 | 2,075 | 2,085 | 2,070 | 2,080 | 9,300 |
2006/08/22 | 2,075 | 2,075 | 2,050 | 2,075 | 13,200 |
2006/08/21 | 2,085 | 2,085 | 2,075 | 2,080 | 8,200 |
2006/08/18 | 2,060 | 2,085 | 2,060 | 2,085 | 6,900 |
2006/08/17 | 2,070 | 2,080 | 2,040 | 2,080 | 14,600 |
2006/08/16 | 2,050 | 2,070 | 2,045 | 2,065 | 14,500 |
2006/08/15 | 2,035 | 2,055 | 2,025 | 2,050 | 12,200 |
2006/08/14 | 2,010 | 2,025 | 2,005 | 2,025 | 6,500 |
2006/08/11 | 2,025 | 2,030 | 1,999 | 2,010 | 20,400 |
2006/08/10 | 2,010 | 2,025 | 2,005 | 2,025 | 14,700 |
2006/08/09 | 2,010 | 2,015 | 2,005 | 2,010 | 11,100 |
2006/08/08 | 2,010 | 2,020 | 2,005 | 2,010 | 9,400 |
2006/08/07 | 2,035 | 2,035 | 2,020 | 2,020 | 3,300 |
2006/08/04 | 2,030 | 2,035 | 2,030 | 2,035 | 5,500 |
2006/08/03 | 2,030 | 2,040 | 2,030 | 2,030 | 3,800 |
2006/08/02 | 2,015 | 2,030 | 2,010 | 2,030 | 6,300 |
2006/08/01 | 2,005 | 2,060 | 2,000 | 2,025 | 9,500 |
2006/07/31 | 1,995 | 2,020 | 1,995 | 2,000 | 10,500 |
2006/07/28 | 2,005 | 2,010 | 1,995 | 1,996 | 19,200 |
2006/07/27 | 2,015 | 2,015 | 2,000 | 2,010 | 9,000 |
2006/07/26 | 2,020 | 2,030 | 2,015 | 2,015 | 6,800 |
2006/07/25 | 2,020 | 2,025 | 2,020 | 2,020 | 4,100 |
2006/07/24 | 2,040 | 2,040 | 2,015 | 2,015 | 4,000 |
2006/07/21 | 2,030 | 2,070 | 2,030 | 2,040 | 3,100 |
2006/07/20 | 2,050 | 2,065 | 2,050 | 2,065 | 4,700 |
2006/07/19 | 2,000 | 2,035 | 2,000 | 2,030 | 6,500 |
2006/07/18 | 2,040 | 2,055 | 2,020 | 2,025 | 5,900 |
2006/07/14 | 2,030 | 2,040 | 2,020 | 2,040 | 3,300 |
2006/07/13 | 2,060 | 2,060 | 2,040 | 2,040 | 12,400 |
2006/07/12 | 2,080 | 2,085 | 2,060 | 2,065 | 7,100 |
2006/07/11 | 2,100 | 2,100 | 2,080 | 2,080 | 4,500 |
2006/07/10 | 2,110 | 2,110 | 2,065 | 2,100 | 4,700 |
2006/07/07 | 2,100 | 2,125 | 2,085 | 2,110 | 10,600 |
2006/07/06 | 2,070 | 2,100 | 2,070 | 2,100 | 10,900 |
2006/07/05 | 2,060 | 2,115 | 2,060 | 2,105 | 25,900 |
2006/07/04 | 2,050 | 2,065 | 2,035 | 2,065 | 12,300 |
2006/07/03 | 2,040 | 2,070 | 2,040 | 2,040 | 17,500 |
2006/06/30 | 2,030 | 2,045 | 2,010 | 2,040 | 11,500 |
2006/06/29 | 2,020 | 2,050 | 2,015 | 2,015 | 3,600 |
2006/06/28 | 2,030 | 2,030 | 2,020 | 2,020 | 4,500 |
2006/06/27 | 2,030 | 2,050 | 2,015 | 2,030 | 9,300 |
2006/06/26 | 2,030 | 2,040 | 2,010 | 2,040 | 6,000 |
2006/06/23 | 2,050 | 2,050 | 2,030 | 2,050 | 6,500 |
2006/06/22 | 2,050 | 2,070 | 2,040 | 2,045 | 10,200 |
2006/06/21 | 2,080 | 2,080 | 2,050 | 2,050 | 6,000 |
2006/06/20 | 2,120 | 2,120 | 2,080 | 2,090 | 6,600 |
2006/06/19 | 2,090 | 2,120 | 2,080 | 2,120 | 17,500 |
2006/06/16 | 2,040 | 2,095 | 2,040 | 2,090 | 23,600 |
2006/06/15 | 2,000 | 2,030 | 2,000 | 2,030 | 8,900 |
2006/06/14 | 1,990 | 2,000 | 1,986 | 1,990 | 14,100 |
2006/06/13 | 2,000 | 2,000 | 1,981 | 1,990 | 12,100 |
2006/06/12 | 1,995 | 2,000 | 1,985 | 1,995 | 14,100 |
2006/06/09 | 1,960 | 2,000 | 1,950 | 2,000 | 9,400 |
2006/06/08 | 2,030 | 2,030 | 1,945 | 1,970 | 41,000 |
2006/06/07 | 2,040 | 2,080 | 2,040 | 2,060 | 25,900 |
2006/06/06 | 2,030 | 2,100 | 2,030 | 2,070 | 11,300 |
2006/06/05 | 2,015 | 2,060 | 2,010 | 2,020 | 15,700 |
2006/06/02 | 2,100 | 2,100 | 2,015 | 2,050 | 17,500 |
2006/06/01 | 2,180 | 2,180 | 2,060 | 2,065 | 14,100 |
2006/05/31 | 2,150 | 2,150 | 2,100 | 2,140 | 22,600 |
2006/05/30 | 2,215 | 2,215 | 2,180 | 2,180 | 17,600 |
2006/05/29 | 2,255 | 2,260 | 2,225 | 2,225 | 5,300 |
2006/05/26 | 2,225 | 2,260 | 2,210 | 2,210 | 4,600 |
2006/05/25 | 2,255 | 2,255 | 2,205 | 2,220 | 4,700 |
2006/05/24 | 2,225 | 2,240 | 2,200 | 2,215 | 5,900 |
2006/05/23 | 2,270 | 2,270 | 2,180 | 2,225 | 9,500 |
2006/05/22 | 2,300 | 2,310 | 2,275 | 2,290 | 11,900 |
2006/05/19 | 2,275 | 2,300 | 2,270 | 2,295 | 8,800 |
2006/05/18 | 2,280 | 2,290 | 2,250 | 2,270 | 11,500 |
2006/05/17 | 2,180 | 2,255 | 2,180 | 2,240 | 14,200 |
2006/05/16 | 2,295 | 2,295 | 2,175 | 2,180 | 22,900 |
2006/05/15 | 2,310 | 2,310 | 2,210 | 2,245 | 30,100 |
2006/05/12 | 2,365 | 2,365 | 2,330 | 2,340 | 18,000 |
2006/05/11 | 2,420 | 2,440 | 2,340 | 2,365 | 13,100 |
2006/05/10 | 2,470 | 2,470 | 2,400 | 2,420 | 13,800 |
2006/05/09 | 2,455 | 2,465 | 2,440 | 2,450 | 15,000 |
2006/05/08 | 2,480 | 2,480 | 2,435 | 2,470 | 18,200 |
2006/05/02 | 2,360 | 2,445 | 2,350 | 2,420 | 24,700 |
2006/05/01 | 2,300 | 2,365 | 2,300 | 2,355 | 10,000 |
2006/04/28 | 2,360 | 2,360 | 2,270 | 2,300 | 16,300 |
2006/04/27 | 2,350 | 2,365 | 2,300 | 2,365 | 14,800 |
2006/04/26 | 2,370 | 2,395 | 2,350 | 2,360 | 11,200 |
2006/04/25 | 2,380 | 2,415 | 2,320 | 2,400 | 53,400 |
2006/04/24 | 2,250 | 2,385 | 2,250 | 2,380 | 52,400 |
2006/04/21 | 2,300 | 2,300 | 2,250 | 2,250 | 21,600 |
2006/04/20 | 2,300 | 2,350 | 2,250 | 2,300 | 27,800 |
2006/04/19 | 2,350 | 2,380 | 2,320 | 2,350 | 55,600 |
2006/04/18 | 2,300 | 2,350 | 2,300 | 2,345 | 28,400 |
2006/04/17 | 2,250 | 2,330 | 2,250 | 2,295 | 51,200 |
2006/04/14 | 2,210 | 2,250 | 2,200 | 2,245 | 39,000 |
2006/04/13 | 2,145 | 2,225 | 2,130 | 2,215 | 55,800 |
2006/04/12 | 2,120 | 2,135 | 2,080 | 2,120 | 91,000 |
2006/04/11 | 2,115 | 2,120 | 2,095 | 2,100 | 12,200 |
2006/04/10 | 2,120 | 2,125 | 2,095 | 2,100 | 24,500 |
2006/04/07 | 2,120 | 2,130 | 2,100 | 2,105 | 12,200 |
2006/04/06 | 2,135 | 2,135 | 2,080 | 2,110 | 11,500 |
2006/04/05 | 2,075 | 2,140 | 2,055 | 2,100 | 19,600 |
2006/04/04 | 2,135 | 2,140 | 2,055 | 2,055 | 19,900 |
2006/04/03 | 2,050 | 2,155 | 2,040 | 2,140 | 33,400 |
2006/03/31 | 2,050 | 2,070 | 1,990 | 2,040 | 32,700 |
2006/03/30 | 2,100 | 2,100 | 2,035 | 2,050 | 17,000 |
2006/03/29 | 2,110 | 2,110 | 2,020 | 2,050 | 36,900 |
2006/03/28 | 2,040 | 2,170 | 2,020 | 2,120 | 75,300 |
2006/03/27 | 1,980 | 1,990 | 1,961 | 1,970 | 13,100 |
2006/03/24 | 1,959 | 1,980 | 1,949 | 1,979 | 19,400 |
2006/03/23 | 1,960 | 1,960 | 1,940 | 1,949 | 17,400 |
2006/03/22 | 1,929 | 1,940 | 1,929 | 1,930 | 10,400 |
2006/03/20 | 1,887 | 1,935 | 1,880 | 1,900 | 16,200 |
2006/03/17 | 1,920 | 1,930 | 1,917 | 1,917 | 22,100 |
2006/03/16 | 1,905 | 1,915 | 1,905 | 1,915 | 24,100 |
2006/03/15 | 1,899 | 1,917 | 1,899 | 1,905 | 21,800 |
2006/03/14 | 1,850 | 1,900 | 1,850 | 1,880 | 27,500 |
2006/03/13 | 1,850 | 1,850 | 1,805 | 1,840 | 6,300 |
2006/03/10 | 1,830 | 1,855 | 1,830 | 1,844 | 22,900 |
2006/03/09 | 1,820 | 1,830 | 1,802 | 1,830 | 4,100 |
2006/03/08 | 1,810 | 1,820 | 1,800 | 1,820 | 2,800 |
2006/03/07 | 1,845 | 1,845 | 1,807 | 1,809 | 3,500 |
2006/03/06 | 1,805 | 1,852 | 1,805 | 1,815 | 4,000 |
2006/03/03 | 1,800 | 1,850 | 1,800 | 1,847 | 29,800 |
2006/03/02 | 1,850 | 1,850 | 1,805 | 1,830 | 3,100 |
2006/03/01 | 1,830 | 1,870 | 1,810 | 1,850 | 29,800 |
2006/02/28 | 1,810 | 1,820 | 1,800 | 1,810 | 51,400 |
2006/02/27 | 1,805 | 1,810 | 1,800 | 1,800 | 3,000 |
2006/02/24 | 1,800 | 1,805 | 1,799 | 1,805 | 4,100 |
2006/02/23 | 1,790 | 1,799 | 1,780 | 1,790 | 10,700 |
2006/02/22 | 1,770 | 1,770 | 1,769 | 1,770 | 1,700 |
2006/02/21 | 1,755 | 1,780 | 1,755 | 1,760 | 3,900 |
2006/02/20 | 1,780 | 1,795 | 1,756 | 1,760 | 16,400 |
2006/02/17 | 1,790 | 1,790 | 1,756 | 1,780 | 5,200 |
2006/02/16 | 1,780 | 1,780 | 1,760 | 1,770 | 8,300 |
2006/02/15 | 1,800 | 1,800 | 1,765 | 1,785 | 7,000 |
2006/02/14 | 1,780 | 1,799 | 1,751 | 1,756 | 8,500 |
2006/02/13 | 1,817 | 1,820 | 1,790 | 1,800 | 22,100 |
2006/02/10 | 1,841 | 1,860 | 1,810 | 1,820 | 17,400 |
2006/02/09 | 1,855 | 1,865 | 1,848 | 1,848 | 5,600 |
2006/02/08 | 1,850 | 1,852 | 1,840 | 1,840 | 12,200 |
2006/02/07 | 1,854 | 1,870 | 1,850 | 1,852 | 11,900 |
2006/02/06 | 1,860 | 1,870 | 1,845 | 1,858 | 13,600 |
2006/02/03 | 1,870 | 1,875 | 1,850 | 1,860 | 13,100 |
2006/02/02 | 1,831 | 1,870 | 1,830 | 1,860 | 22,000 |
2006/02/01 | 1,820 | 1,828 | 1,812 | 1,820 | 13,000 |
2006/01/31 | 1,801 | 1,825 | 1,790 | 1,802 | 38,700 |
2006/01/30 | 1,788 | 1,828 | 1,780 | 1,800 | 68,000 |
2006/01/27 | 1,782 | 1,792 | 1,778 | 1,778 | 13,800 |
2006/01/26 | 1,790 | 1,800 | 1,760 | 1,778 | 19,500 |
2006/01/25 | 1,750 | 1,800 | 1,750 | 1,795 | 12,000 |
2006/01/24 | 1,750 | 1,750 | 1,736 | 1,750 | 9,100 |
2006/01/23 | 1,785 | 1,785 | 1,750 | 1,750 | 12,600 |
2006/01/20 | 1,797 | 1,798 | 1,770 | 1,785 | 6,600 |
2006/01/19 | 1,705 | 1,800 | 1,705 | 1,794 | 12,000 |
2006/01/18 | 1,780 | 1,800 | 1,700 | 1,765 | 84,500 |
2006/01/17 | 1,801 | 1,821 | 1,785 | 1,785 | 51,300 |
2006/01/16 | 1,795 | 1,805 | 1,790 | 1,801 | 56,700 |
2006/01/13 | 1,785 | 1,799 | 1,785 | 1,795 | 7,900 |
2006/01/12 | 1,780 | 1,800 | 1,780 | 1,785 | 8,300 |
2006/01/11 | 1,783 | 1,800 | 1,780 | 1,790 | 10,800 |
2006/01/10 | 1,798 | 1,800 | 1,780 | 1,785 | 24,400 |
2006/01/06 | 1,798 | 1,801 | 1,791 | 1,793 | 11,700 |
2006/01/05 | 1,805 | 1,805 | 1,786 | 1,797 | 19,300 |
2006/01/04 | 1,790 | 1,805 | 1,785 | 1,805 | 7,800 |