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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,120 | 1,120 | 1,116 | 1,119 | 2,900 |
| 2007/12/27 | 1,130 | 1,130 | 1,112 | 1,116 | 3,300 |
| 2007/12/26 | 1,105 | 1,110 | 1,102 | 1,109 | 5,600 |
| 2007/12/25 | 1,110 | 1,119 | 1,102 | 1,102 | 17,500 |
| 2007/12/21 | 1,120 | 1,120 | 1,110 | 1,119 | 10,000 |
| 2007/12/20 | 1,114 | 1,120 | 1,100 | 1,120 | 12,700 |
| 2007/12/19 | 1,129 | 1,129 | 1,111 | 1,114 | 9,200 |
| 2007/12/18 | 1,130 | 1,135 | 1,120 | 1,134 | 8,300 |
| 2007/12/17 | 1,135 | 1,145 | 1,135 | 1,135 | 8,500 |
| 2007/12/14 | 1,140 | 1,141 | 1,135 | 1,135 | 11,500 |
| 2007/12/13 | 1,151 | 1,151 | 1,142 | 1,145 | 6,200 |
| 2007/12/12 | 1,150 | 1,155 | 1,147 | 1,155 | 7,000 |
| 2007/12/11 | 1,149 | 1,155 | 1,149 | 1,150 | 9,300 |
| 2007/12/10 | 1,145 | 1,158 | 1,145 | 1,149 | 12,300 |
| 2007/12/07 | 1,140 | 1,150 | 1,140 | 1,145 | 9,300 |
| 2007/12/06 | 1,141 | 1,143 | 1,135 | 1,140 | 5,800 |
| 2007/12/05 | 1,145 | 1,146 | 1,140 | 1,141 | 5,600 |
| 2007/12/04 | 1,147 | 1,153 | 1,146 | 1,150 | 8,500 |
| 2007/12/03 | 1,150 | 1,152 | 1,145 | 1,147 | 6,400 |
| 2007/11/30 | 1,121 | 1,140 | 1,115 | 1,140 | 8,500 |
| 2007/11/29 | 1,101 | 1,122 | 1,100 | 1,122 | 6,200 |
| 2007/11/28 | 1,078 | 1,101 | 1,078 | 1,100 | 8,300 |
| 2007/11/27 | 1,079 | 1,102 | 1,065 | 1,066 | 6,600 |
| 2007/11/26 | 1,100 | 1,100 | 1,077 | 1,077 | 7,200 |
| 2007/11/22 | 1,100 | 1,101 | 1,080 | 1,080 | 10,400 |
| 2007/11/21 | 1,110 | 1,110 | 1,100 | 1,101 | 2,600 |
| 2007/11/20 | 1,124 | 1,124 | 1,100 | 1,110 | 14,200 |
| 2007/11/19 | 1,150 | 1,150 | 1,127 | 1,127 | 10,300 |
| 2007/11/16 | 1,128 | 1,139 | 1,127 | 1,130 | 5,500 |
| 2007/11/15 | 1,126 | 1,130 | 1,125 | 1,128 | 8,600 |
| 2007/11/14 | 1,112 | 1,130 | 1,112 | 1,125 | 4,500 |
| 2007/11/13 | 1,100 | 1,140 | 1,100 | 1,130 | 13,900 |
| 2007/11/12 | 1,160 | 1,160 | 1,110 | 1,115 | 6,900 |
| 2007/11/09 | 1,165 | 1,170 | 1,160 | 1,160 | 6,700 |
| 2007/11/08 | 1,195 | 1,195 | 1,163 | 1,164 | 12,000 |
| 2007/11/07 | 1,200 | 1,201 | 1,198 | 1,198 | 9,500 |
| 2007/11/06 | 1,200 | 1,202 | 1,199 | 1,200 | 6,600 |
| 2007/11/05 | 1,200 | 1,201 | 1,200 | 1,200 | 5,900 |
| 2007/11/02 | 1,202 | 1,229 | 1,200 | 1,205 | 7,200 |
| 2007/11/01 | 1,205 | 1,205 | 1,199 | 1,202 | 9,300 |
| 2007/10/31 | 1,200 | 1,205 | 1,199 | 1,200 | 5,900 |
| 2007/10/30 | 1,200 | 1,214 | 1,199 | 1,200 | 7,100 |
| 2007/10/29 | 1,209 | 1,209 | 1,200 | 1,202 | 10,100 |
| 2007/10/26 | 1,225 | 1,239 | 1,200 | 1,201 | 12,800 |
| 2007/10/25 | 1,239 | 1,239 | 1,200 | 1,239 | 14,100 |
| 2007/10/24 | 1,265 | 1,265 | 1,250 | 1,255 | 8,500 |
| 2007/10/23 | 1,281 | 1,290 | 1,279 | 1,280 | 9,000 |
| 2007/10/22 | 1,300 | 1,300 | 1,290 | 1,290 | 9,300 |
| 2007/10/19 | 1,306 | 1,309 | 1,300 | 1,302 | 7,800 |
| 2007/10/18 | 1,315 | 1,320 | 1,304 | 1,305 | 4,700 |
| 2007/10/17 | 1,300 | 1,317 | 1,300 | 1,301 | 15,500 |
| 2007/10/16 | 1,311 | 1,315 | 1,300 | 1,300 | 16,900 |
| 2007/10/15 | 1,320 | 1,320 | 1,310 | 1,311 | 11,900 |
| 2007/10/12 | 1,316 | 1,322 | 1,310 | 1,310 | 13,300 |
| 2007/10/11 | 1,320 | 1,329 | 1,315 | 1,320 | 5,800 |
| 2007/10/10 | 1,321 | 1,323 | 1,318 | 1,320 | 8,700 |
| 2007/10/09 | 1,322 | 1,325 | 1,320 | 1,320 | 9,900 |
| 2007/10/05 | 1,340 | 1,341 | 1,322 | 1,322 | 5,200 |
| 2007/10/04 | 1,330 | 1,340 | 1,321 | 1,340 | 7,300 |
| 2007/10/03 | 1,332 | 1,334 | 1,330 | 1,334 | 2,000 |
| 2007/10/02 | 1,328 | 1,349 | 1,321 | 1,337 | 7,300 |
| 2007/10/01 | 1,347 | 1,360 | 1,345 | 1,348 | 4,000 |
| 2007/09/28 | 1,313 | 1,350 | 1,313 | 1,345 | 6,200 |
| 2007/09/27 | 1,304 | 1,340 | 1,304 | 1,313 | 11,900 |
| 2007/09/26 | 1,362 | 1,362 | 1,300 | 1,302 | 18,800 |
| 2007/09/25 | 1,400 | 1,400 | 1,350 | 1,362 | 14,100 |
| 2007/09/21 | 1,455 | 1,476 | 1,454 | 1,476 | 21,700 |
| 2007/09/20 | 1,456 | 1,456 | 1,453 | 1,455 | 12,300 |
| 2007/09/19 | 1,455 | 1,456 | 1,450 | 1,454 | 15,200 |
| 2007/09/18 | 1,468 | 1,470 | 1,453 | 1,453 | 10,000 |
| 2007/09/14 | 1,446 | 1,469 | 1,445 | 1,468 | 3,800 |
| 2007/09/13 | 1,450 | 1,460 | 1,443 | 1,450 | 6,500 |
| 2007/09/12 | 1,450 | 1,450 | 1,441 | 1,443 | 8,000 |
| 2007/09/11 | 1,460 | 1,460 | 1,445 | 1,445 | 6,900 |
| 2007/09/10 | 1,460 | 1,460 | 1,450 | 1,453 | 6,000 |
| 2007/09/07 | 1,470 | 1,470 | 1,460 | 1,465 | 7,200 |
| 2007/09/06 | 1,469 | 1,470 | 1,455 | 1,470 | 6,500 |
| 2007/09/05 | 1,461 | 1,475 | 1,461 | 1,470 | 4,300 |
| 2007/09/04 | 1,456 | 1,472 | 1,455 | 1,470 | 2,900 |
| 2007/09/03 | 1,461 | 1,470 | 1,455 | 1,456 | 7,600 |
| 2007/08/31 | 1,451 | 1,462 | 1,450 | 1,461 | 3,500 |
| 2007/08/30 | 1,445 | 1,450 | 1,445 | 1,450 | 1,600 |
| 2007/08/29 | 1,440 | 1,450 | 1,440 | 1,445 | 5,900 |
| 2007/08/28 | 1,450 | 1,460 | 1,449 | 1,460 | 3,300 |
| 2007/08/27 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 |
| 2007/08/24 | 1,450 | 1,461 | 1,436 | 1,461 | 5,900 |
| 2007/08/23 | 1,440 | 1,454 | 1,440 | 1,450 | 7,200 |
| 2007/08/22 | 1,440 | 1,451 | 1,440 | 1,445 | 5,200 |
| 2007/08/21 | 1,436 | 1,450 | 1,430 | 1,440 | 4,600 |
| 2007/08/20 | 1,437 | 1,450 | 1,436 | 1,436 | 5,100 |
| 2007/08/17 | 1,473 | 1,473 | 1,425 | 1,436 | 17,600 |
| 2007/08/16 | 1,463 | 1,476 | 1,450 | 1,473 | 11,900 |
| 2007/08/15 | 1,450 | 1,488 | 1,450 | 1,463 | 7,800 |
| 2007/08/14 | 1,455 | 1,463 | 1,455 | 1,463 | 7,100 |
| 2007/08/13 | 1,485 | 1,485 | 1,461 | 1,463 | 5,400 |
| 2007/08/10 | 1,470 | 1,482 | 1,468 | 1,482 | 5,800 |
| 2007/08/09 | 1,480 | 1,480 | 1,468 | 1,470 | 5,600 |
| 2007/08/08 | 1,485 | 1,485 | 1,479 | 1,479 | 4,500 |
| 2007/08/07 | 1,468 | 1,485 | 1,467 | 1,484 | 5,900 |
| 2007/08/06 | 1,483 | 1,489 | 1,467 | 1,468 | 11,000 |
| 2007/08/03 | 1,465 | 1,467 | 1,462 | 1,463 | 3,900 |
| 2007/08/02 | 1,465 | 1,478 | 1,457 | 1,457 | 7,600 |
| 2007/08/01 | 1,475 | 1,476 | 1,470 | 1,470 | 2,800 |
| 2007/07/31 | 1,460 | 1,475 | 1,460 | 1,475 | 5,100 |
| 2007/07/30 | 1,458 | 1,458 | 1,455 | 1,455 | 7,400 |
| 2007/07/27 | 1,465 | 1,466 | 1,458 | 1,458 | 22,400 |
| 2007/07/26 | 1,470 | 1,472 | 1,468 | 1,470 | 3,500 |
| 2007/07/25 | 1,478 | 1,479 | 1,467 | 1,470 | 7,200 |
| 2007/07/24 | 1,465 | 1,480 | 1,465 | 1,478 | 11,400 |
| 2007/07/23 | 1,465 | 1,469 | 1,465 | 1,469 | 9,700 |
| 2007/07/20 | 1,469 | 1,469 | 1,465 | 1,465 | 15,900 |
| 2007/07/19 | 1,481 | 1,481 | 1,469 | 1,469 | 7,200 |
| 2007/07/18 | 1,470 | 1,480 | 1,469 | 1,480 | 8,000 |
| 2007/07/17 | 1,479 | 1,479 | 1,469 | 1,470 | 22,100 |
| 2007/07/13 | 1,480 | 1,480 | 1,471 | 1,479 | 5,500 |
| 2007/07/12 | 1,471 | 1,474 | 1,469 | 1,474 | 9,800 |
| 2007/07/11 | 1,472 | 1,474 | 1,470 | 1,470 | 9,100 |
| 2007/07/10 | 1,473 | 1,475 | 1,471 | 1,471 | 9,500 |
| 2007/07/09 | 1,471 | 1,473 | 1,470 | 1,472 | 10,300 |
| 2007/07/06 | 1,472 | 1,473 | 1,470 | 1,471 | 7,800 |
| 2007/07/05 | 1,472 | 1,472 | 1,470 | 1,472 | 9,400 |
| 2007/07/04 | 1,473 | 1,473 | 1,468 | 1,472 | 17,700 |
| 2007/07/03 | 1,473 | 1,473 | 1,470 | 1,473 | 7,600 |
| 2007/07/02 | 1,473 | 1,474 | 1,470 | 1,473 | 8,100 |
| 2007/06/29 | 1,478 | 1,479 | 1,473 | 1,473 | 23,600 |
| 2007/06/28 | 1,480 | 1,482 | 1,478 | 1,478 | 10,400 |
| 2007/06/27 | 1,487 | 1,487 | 1,482 | 1,482 | 8,000 |
| 2007/06/26 | 1,489 | 1,493 | 1,487 | 1,488 | 8,800 |
| 2007/06/25 | 1,498 | 1,498 | 1,490 | 1,493 | 5,400 |
| 2007/06/22 | 1,492 | 1,499 | 1,489 | 1,489 | 15,300 |
| 2007/06/21 | 1,495 | 1,499 | 1,491 | 1,494 | 4,400 |
| 2007/06/20 | 1,500 | 1,500 | 1,495 | 1,497 | 7,700 |
| 2007/06/19 | 1,509 | 1,509 | 1,496 | 1,500 | 4,300 |
| 2007/06/18 | 1,500 | 1,500 | 1,495 | 1,499 | 9,900 |
| 2007/06/15 | 1,467 | 1,495 | 1,467 | 1,495 | 13,600 |
| 2007/06/14 | 1,470 | 1,470 | 1,465 | 1,467 | 21,500 |
| 2007/06/13 | 1,485 | 1,490 | 1,479 | 1,481 | 20,200 |
| 2007/06/12 | 1,485 | 1,495 | 1,485 | 1,487 | 11,400 |
| 2007/06/11 | 1,497 | 1,497 | 1,488 | 1,495 | 5,700 |
| 2007/06/08 | 1,499 | 1,500 | 1,484 | 1,497 | 15,100 |
| 2007/06/07 | 1,500 | 1,500 | 1,498 | 1,500 | 23,400 |
| 2007/06/06 | 1,501 | 1,510 | 1,501 | 1,507 | 12,400 |
| 2007/06/05 | 1,505 | 1,506 | 1,504 | 1,505 | 8,400 |
| 2007/06/04 | 1,506 | 1,510 | 1,505 | 1,505 | 10,800 |
| 2007/06/01 | 1,505 | 1,510 | 1,505 | 1,510 | 9,200 |
| 2007/05/31 | 1,510 | 1,510 | 1,504 | 1,507 | 3,700 |
| 2007/05/30 | 1,500 | 1,510 | 1,500 | 1,510 | 15,300 |
| 2007/05/29 | 1,510 | 1,517 | 1,508 | 1,514 | 13,100 |
| 2007/05/28 | 1,516 | 1,519 | 1,511 | 1,513 | 5,500 |
| 2007/05/25 | 1,515 | 1,518 | 1,512 | 1,515 | 10,300 |
| 2007/05/24 | 1,515 | 1,520 | 1,515 | 1,515 | 6,700 |
| 2007/05/23 | 1,517 | 1,517 | 1,515 | 1,515 | 4,700 |
| 2007/05/22 | 1,517 | 1,520 | 1,515 | 1,519 | 4,600 |
| 2007/05/21 | 1,519 | 1,525 | 1,517 | 1,517 | 5,100 |
| 2007/05/18 | 1,519 | 1,525 | 1,515 | 1,522 | 3,900 |
| 2007/05/17 | 1,522 | 1,530 | 1,520 | 1,520 | 3,800 |
| 2007/05/16 | 1,520 | 1,530 | 1,520 | 1,522 | 3,900 |
| 2007/05/15 | 1,520 | 1,526 | 1,515 | 1,520 | 5,800 |
| 2007/05/14 | 1,525 | 1,528 | 1,520 | 1,527 | 3,400 |
| 2007/05/11 | 1,523 | 1,535 | 1,522 | 1,535 | 3,500 |
| 2007/05/10 | 1,520 | 1,545 | 1,520 | 1,525 | 6,500 |
| 2007/05/09 | 1,524 | 1,525 | 1,521 | 1,525 | 5,200 |
| 2007/05/08 | 1,524 | 1,525 | 1,524 | 1,525 | 3,700 |
| 2007/05/07 | 1,545 | 1,545 | 1,525 | 1,525 | 7,100 |
| 2007/05/02 | 1,526 | 1,526 | 1,524 | 1,525 | 5,400 |
| 2007/05/01 | 1,521 | 1,525 | 1,520 | 1,525 | 3,800 |
| 2007/04/27 | 1,520 | 1,528 | 1,515 | 1,528 | 3,200 |
| 2007/04/26 | 1,528 | 1,529 | 1,512 | 1,528 | 3,400 |
| 2007/04/25 | 1,510 | 1,529 | 1,510 | 1,529 | 2,700 |
| 2007/04/24 | 1,510 | 1,525 | 1,510 | 1,524 | 4,400 |
| 2007/04/23 | 1,530 | 1,530 | 1,520 | 1,530 | 11,100 |
| 2007/04/20 | 1,521 | 1,533 | 1,521 | 1,530 | 2,400 |
| 2007/04/19 | 1,533 | 1,540 | 1,530 | 1,540 | 4,800 |
| 2007/04/18 | 1,520 | 1,540 | 1,520 | 1,533 | 3,200 |
| 2007/04/17 | 1,530 | 1,540 | 1,528 | 1,533 | 8,500 |
| 2007/04/16 | 1,532 | 1,540 | 1,532 | 1,533 | 4,900 |
| 2007/04/13 | 1,532 | 1,540 | 1,532 | 1,534 | 9,600 |
| 2007/04/12 | 1,536 | 1,545 | 1,535 | 1,540 | 3,700 |
| 2007/04/11 | 1,536 | 1,540 | 1,536 | 1,540 | 6,200 |
| 2007/04/10 | 1,540 | 1,556 | 1,540 | 1,540 | 5,300 |
| 2007/04/09 | 1,536 | 1,551 | 1,536 | 1,541 | 3,800 |
| 2007/04/06 | 1,540 | 1,549 | 1,536 | 1,536 | 4,500 |
| 2007/04/05 | 1,540 | 1,560 | 1,540 | 1,540 | 2,200 |
| 2007/04/04 | 1,536 | 1,540 | 1,535 | 1,536 | 8,700 |
| 2007/04/03 | 1,555 | 1,556 | 1,530 | 1,535 | 11,900 |
| 2007/04/02 | 1,565 | 1,565 | 1,555 | 1,555 | 5,500 |
| 2007/03/30 | 1,560 | 1,565 | 1,560 | 1,564 | 3,900 |
| 2007/03/29 | 1,555 | 1,565 | 1,550 | 1,565 | 6,800 |
| 2007/03/28 | 1,557 | 1,557 | 1,549 | 1,549 | 8,600 |
| 2007/03/27 | 1,560 | 1,560 | 1,555 | 1,555 | 2,300 |
| 2007/03/26 | 1,564 | 1,564 | 1,545 | 1,550 | 16,300 |
| 2007/03/23 | 1,565 | 1,567 | 1,560 | 1,567 | 8,200 |
| 2007/03/22 | 1,570 | 1,570 | 1,560 | 1,565 | 8,600 |
| 2007/03/20 | 1,553 | 1,574 | 1,552 | 1,565 | 2,100 |
| 2007/03/19 | 1,551 | 1,570 | 1,551 | 1,552 | 3,900 |
| 2007/03/16 | 1,560 | 1,562 | 1,552 | 1,555 | 6,200 |
| 2007/03/15 | 1,553 | 1,560 | 1,541 | 1,560 | 5,100 |
| 2007/03/14 | 1,550 | 1,551 | 1,541 | 1,541 | 11,600 |
| 2007/03/13 | 1,553 | 1,553 | 1,550 | 1,550 | 15,100 |
| 2007/03/12 | 1,553 | 1,555 | 1,552 | 1,552 | 7,600 |
| 2007/03/09 | 1,550 | 1,554 | 1,550 | 1,552 | 9,900 |
| 2007/03/08 | 1,545 | 1,555 | 1,545 | 1,550 | 5,600 |
| 2007/03/07 | 1,550 | 1,550 | 1,545 | 1,549 | 16,800 |
| 2007/03/06 | 1,520 | 1,550 | 1,520 | 1,541 | 9,000 |
| 2007/03/05 | 1,555 | 1,555 | 1,520 | 1,520 | 17,100 |
| 2007/03/02 | 1,560 | 1,565 | 1,550 | 1,550 | 11,600 |
| 2007/03/01 | 1,550 | 1,575 | 1,545 | 1,560 | 31,000 |
| 2007/02/28 | 1,569 | 1,569 | 1,515 | 1,545 | 40,900 |
| 2007/02/27 | 1,580 | 1,580 | 1,574 | 1,575 | 18,800 |
| 2007/02/26 | 1,558 | 1,579 | 1,558 | 1,570 | 36,000 |
| 2007/02/23 | 1,560 | 1,560 | 1,552 | 1,555 | 22,400 |
| 2007/02/22 | 1,535 | 1,552 | 1,535 | 1,550 | 13,600 |
| 2007/02/21 | 1,515 | 1,538 | 1,515 | 1,538 | 8,300 |
| 2007/02/20 | 1,524 | 1,524 | 1,505 | 1,515 | 40,600 |
| 2007/02/19 | 1,516 | 1,530 | 1,515 | 1,528 | 31,600 |
| 2007/02/16 | 1,515 | 1,516 | 1,510 | 1,516 | 20,400 |
| 2007/02/15 | 1,532 | 1,532 | 1,500 | 1,515 | 64,300 |
| 2007/02/14 | 1,543 | 1,550 | 1,530 | 1,530 | 53,300 |
| 2007/02/13 | 1,547 | 1,552 | 1,545 | 1,545 | 31,600 |
| 2007/02/09 | 1,550 | 1,551 | 1,542 | 1,547 | 28,100 |
| 2007/02/08 | 1,556 | 1,560 | 1,554 | 1,555 | 15,600 |
| 2007/02/07 | 1,563 | 1,563 | 1,556 | 1,556 | 37,800 |
| 2007/02/06 | 1,565 | 1,566 | 1,563 | 1,564 | 16,900 |
| 2007/02/05 | 1,572 | 1,572 | 1,564 | 1,565 | 22,000 |
| 2007/02/02 | 1,567 | 1,572 | 1,565 | 1,567 | 15,900 |
| 2007/02/01 | 1,566 | 1,569 | 1,566 | 1,567 | 12,300 |
| 2007/01/31 | 1,575 | 1,575 | 1,566 | 1,570 | 15,500 |
| 2007/01/30 | 1,568 | 1,570 | 1,566 | 1,570 | 26,600 |
| 2007/01/29 | 1,568 | 1,570 | 1,565 | 1,566 | 21,500 |
| 2007/01/26 | 1,565 | 1,566 | 1,563 | 1,565 | 17,800 |
| 2007/01/25 | 1,575 | 1,580 | 1,566 | 1,566 | 18,100 |
| 2007/01/24 | 1,565 | 1,567 | 1,564 | 1,566 | 42,500 |
| 2007/01/23 | 1,575 | 1,578 | 1,564 | 1,565 | 61,000 |
| 2007/01/22 | 1,570 | 1,582 | 1,568 | 1,574 | 68,500 |
| 2007/01/19 | 1,566 | 1,570 | 1,562 | 1,565 | 29,600 |
| 2007/01/18 | 1,566 | 1,566 | 1,562 | 1,565 | 38,200 |
| 2007/01/17 | 1,577 | 1,577 | 1,565 | 1,568 | 40,900 |
| 2007/01/16 | 1,571 | 1,580 | 1,570 | 1,573 | 22,400 |
| 2007/01/15 | 1,570 | 1,580 | 1,570 | 1,571 | 21,200 |
| 2007/01/12 | 1,576 | 1,576 | 1,570 | 1,575 | 18,000 |
| 2007/01/11 | 1,600 | 1,600 | 1,578 | 1,578 | 23,100 |
| 2007/01/10 | 1,590 | 1,595 | 1,584 | 1,585 | 15,900 |
| 2007/01/09 | 1,594 | 1,594 | 1,588 | 1,590 | 27,500 |
| 2007/01/05 | 1,600 | 1,600 | 1,595 | 1,600 | 34,000 |
| 2007/01/04 | 1,600 | 1,603 | 1,598 | 1,603 | 25,000 |