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
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

このページの先頭へ