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 |
|---|---|---|---|---|---|
| 2008/12/30 | 900 | 900 | 883 | 890 | 7,000 |
| 2008/12/29 | 885 | 900 | 880 | 887 | 9,700 |
| 2008/12/26 | 875 | 880 | 875 | 877 | 8,100 |
| 2008/12/25 | 878 | 879 | 869 | 875 | 7,700 |
| 2008/12/24 | 873 | 875 | 865 | 875 | 16,300 |
| 2008/12/22 | 870 | 875 | 864 | 872 | 9,000 |
| 2008/12/19 | 867 | 872 | 864 | 870 | 4,600 |
| 2008/12/18 | 879 | 879 | 864 | 873 | 10,400 |
| 2008/12/17 | 875 | 879 | 874 | 879 | 6,700 |
| 2008/12/16 | 874 | 875 | 874 | 874 | 4,200 |
| 2008/12/15 | 860 | 875 | 860 | 874 | 3,200 |
| 2008/12/12 | 871 | 871 | 868 | 869 | 8,100 |
| 2008/12/11 | 873 | 873 | 871 | 871 | 3,400 |
| 2008/12/10 | 872 | 875 | 872 | 873 | 2,700 |
| 2008/12/09 | 881 | 881 | 870 | 870 | 9,700 |
| 2008/12/08 | 876 | 881 | 870 | 876 | 3,200 |
| 2008/12/05 | 870 | 890 | 870 | 870 | 5,600 |
| 2008/12/04 | 882 | 887 | 880 | 887 | 2,200 |
| 2008/12/03 | 883 | 884 | 871 | 872 | 6,500 |
| 2008/12/02 | 890 | 895 | 885 | 890 | 6,200 |
| 2008/12/01 | 900 | 900 | 895 | 895 | 3,900 |
| 2008/11/28 | 901 | 918 | 900 | 900 | 8,100 |
| 2008/11/27 | 900 | 901 | 898 | 900 | 2,900 |
| 2008/11/26 | 900 | 900 | 896 | 900 | 3,500 |
| 2008/11/25 | 896 | 910 | 896 | 900 | 3,200 |
| 2008/11/21 | 900 | 905 | 890 | 890 | 7,700 |
| 2008/11/20 | 919 | 920 | 900 | 900 | 5,400 |
| 2008/11/19 | 950 | 950 | 930 | 940 | 5,200 |
| 2008/11/18 | 950 | 950 | 925 | 940 | 10,500 |
| 2008/11/17 | 951 | 951 | 940 | 950 | 4,400 |
| 2008/11/14 | 960 | 960 | 950 | 950 | 800 |
| 2008/11/13 | 940 | 940 | 940 | 940 | 1,000 |
| 2008/11/12 | 946 | 960 | 946 | 959 | 3,000 |
| 2008/11/11 | 942 | 942 | 932 | 942 | 1,300 |
| 2008/11/10 | 981 | 981 | 931 | 935 | 4,100 |
| 2008/11/07 | 918 | 931 | 918 | 931 | 2,600 |
| 2008/11/06 | 940 | 940 | 925 | 925 | 1,900 |
| 2008/11/05 | 932 | 950 | 930 | 930 | 8,000 |
| 2008/11/04 | 925 | 945 | 920 | 925 | 4,800 |
| 2008/10/31 | 925 | 927 | 917 | 925 | 3,900 |
| 2008/10/30 | 920 | 949 | 910 | 925 | 4,900 |
| 2008/10/29 | 893 | 910 | 890 | 910 | 4,800 |
| 2008/10/28 | 890 | 891 | 890 | 891 | 5,300 |
| 2008/10/27 | 900 | 930 | 890 | 890 | 10,600 |
| 2008/10/24 | 990 | 990 | 910 | 910 | 5,300 |
| 2008/10/23 | 989 | 989 | 950 | 950 | 4,700 |
| 2008/10/22 | 990 | 990 | 985 | 990 | 300 |
| 2008/10/21 | 990 | 1,000 | 990 | 990 | 3,800 |
| 2008/10/20 | 999 | 999 | 980 | 990 | 1,800 |
| 2008/10/17 | 1,000 | 1,000 | 961 | 1,000 | 3,300 |
| 2008/10/16 | 980 | 980 | 940 | 975 | 6,600 |
| 2008/10/15 | 960 | 980 | 940 | 980 | 4,400 |
| 2008/10/14 | 970 | 980 | 950 | 950 | 6,900 |
| 2008/10/10 | 900 | 900 | 870 | 880 | 6,800 |
| 2008/10/09 | 844 | 923 | 843 | 900 | 10,700 |
| 2008/10/08 | 882 | 890 | 870 | 870 | 10,600 |
| 2008/10/07 | 910 | 942 | 877 | 942 | 14,500 |
| 2008/10/06 | 990 | 990 | 950 | 972 | 7,300 |
| 2008/10/03 | 1,000 | 1,019 | 980 | 1,000 | 12,900 |
| 2008/10/02 | 1,071 | 1,080 | 1,035 | 1,050 | 6,500 |
| 2008/10/01 | 1,127 | 1,127 | 1,080 | 1,080 | 7,900 |
| 2008/09/30 | 1,089 | 1,089 | 1,030 | 1,067 | 7,900 |
| 2008/09/29 | 1,118 | 1,150 | 1,116 | 1,117 | 4,100 |
| 2008/09/26 | 1,136 | 1,136 | 1,115 | 1,115 | 5,000 |
| 2008/09/25 | 1,122 | 1,168 | 1,122 | 1,160 | 1,000 |
| 2008/09/24 | 1,205 | 1,224 | 1,198 | 1,200 | 28,500 |
| 2008/09/22 | 1,217 | 1,225 | 1,195 | 1,205 | 20,100 |
| 2008/09/19 | 1,230 | 1,230 | 1,200 | 1,200 | 19,700 |
| 2008/09/18 | 1,240 | 1,240 | 1,220 | 1,227 | 6,700 |
| 2008/09/17 | 1,215 | 1,240 | 1,214 | 1,231 | 4,700 |
| 2008/09/16 | 1,235 | 1,235 | 1,201 | 1,222 | 8,200 |
| 2008/09/12 | 1,245 | 1,250 | 1,244 | 1,250 | 3,100 |
| 2008/09/11 | 1,230 | 1,245 | 1,222 | 1,245 | 4,600 |
| 2008/09/10 | 1,232 | 1,235 | 1,225 | 1,230 | 4,000 |
| 2008/09/09 | 1,221 | 1,230 | 1,221 | 1,230 | 2,000 |
| 2008/09/08 | 1,232 | 1,240 | 1,228 | 1,228 | 4,700 |
| 2008/09/05 | 1,250 | 1,250 | 1,230 | 1,230 | 11,500 |
| 2008/09/04 | 1,240 | 1,240 | 1,235 | 1,237 | 5,400 |
| 2008/09/03 | 1,240 | 1,244 | 1,240 | 1,244 | 1,300 |
| 2008/09/02 | 1,250 | 1,250 | 1,242 | 1,242 | 2,300 |
| 2008/09/01 | 1,244 | 1,250 | 1,244 | 1,244 | 2,100 |
| 2008/08/29 | 1,245 | 1,245 | 1,244 | 1,245 | 400 |
| 2008/08/28 | 1,245 | 1,248 | 1,233 | 1,245 | 1,500 |
| 2008/08/27 | 1,250 | 1,250 | 1,241 | 1,241 | 1,300 |
| 2008/08/26 | 1,235 | 1,241 | 1,230 | 1,241 | 4,300 |
| 2008/08/25 | 1,232 | 1,239 | 1,232 | 1,233 | 1,700 |
| 2008/08/22 | 1,250 | 1,250 | 1,230 | 1,230 | 6,700 |
| 2008/08/21 | 1,241 | 1,250 | 1,240 | 1,250 | 4,200 |
| 2008/08/20 | 1,240 | 1,245 | 1,240 | 1,240 | 500 |
| 2008/08/19 | 1,238 | 1,250 | 1,238 | 1,240 | 3,800 |
| 2008/08/18 | 1,248 | 1,248 | 1,223 | 1,238 | 6,800 |
| 2008/08/15 | 1,230 | 1,240 | 1,228 | 1,239 | 3,800 |
| 2008/08/14 | 1,236 | 1,250 | 1,227 | 1,229 | 9,300 |
| 2008/08/13 | 1,232 | 1,236 | 1,232 | 1,235 | 2,100 |
| 2008/08/12 | 1,250 | 1,250 | 1,240 | 1,250 | 2,300 |
| 2008/08/11 | 1,250 | 1,250 | 1,240 | 1,240 | 700 |
| 2008/08/08 | 1,232 | 1,250 | 1,230 | 1,250 | 4,300 |
| 2008/08/07 | 1,232 | 1,235 | 1,232 | 1,232 | 600 |
| 2008/08/06 | 1,230 | 1,240 | 1,228 | 1,240 | 2,400 |
| 2008/08/05 | 1,248 | 1,248 | 1,230 | 1,230 | 2,900 |
| 2008/08/04 | 1,233 | 1,237 | 1,231 | 1,237 | 900 |
| 2008/08/01 | 1,240 | 1,240 | 1,230 | 1,235 | 3,800 |
| 2008/07/31 | 1,240 | 1,260 | 1,235 | 1,240 | 1,600 |
| 2008/07/30 | 1,235 | 1,250 | 1,235 | 1,250 | 2,400 |
| 2008/07/29 | 1,230 | 1,245 | 1,224 | 1,225 | 6,700 |
| 2008/07/28 | 1,236 | 1,250 | 1,236 | 1,236 | 2,600 |
| 2008/07/25 | 1,230 | 1,240 | 1,230 | 1,236 | 4,000 |
| 2008/07/24 | 1,245 | 1,245 | 1,236 | 1,236 | 1,100 |
| 2008/07/23 | 1,246 | 1,246 | 1,245 | 1,245 | 1,100 |
| 2008/07/22 | 1,250 | 1,250 | 1,245 | 1,245 | 1,400 |
| 2008/07/18 | 1,249 | 1,249 | 1,240 | 1,249 | 2,400 |
| 2008/07/17 | 1,231 | 1,241 | 1,230 | 1,241 | 3,800 |
| 2008/07/16 | 1,232 | 1,235 | 1,226 | 1,230 | 3,700 |
| 2008/07/15 | 1,245 | 1,245 | 1,230 | 1,230 | 4,800 |
| 2008/07/14 | 1,240 | 1,250 | 1,240 | 1,250 | 2,100 |
| 2008/07/11 | 1,250 | 1,250 | 1,238 | 1,245 | 900 |
| 2008/07/10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,800 |
| 2008/07/09 | 1,250 | 1,250 | 1,231 | 1,242 | 4,000 |
| 2008/07/08 | 1,232 | 1,232 | 1,230 | 1,230 | 1,200 |
| 2008/07/07 | 1,231 | 1,231 | 1,230 | 1,230 | 1,400 |
| 2008/07/04 | 1,230 | 1,235 | 1,230 | 1,230 | 1,900 |
| 2008/07/03 | 1,235 | 1,235 | 1,230 | 1,230 | 2,700 |
| 2008/07/02 | 1,240 | 1,240 | 1,240 | 1,240 | 900 |
| 2008/07/01 | 1,255 | 1,255 | 1,225 | 1,235 | 2,900 |
| 2008/06/30 | 1,247 | 1,260 | 1,226 | 1,226 | 3,400 |
| 2008/06/27 | 1,226 | 1,248 | 1,226 | 1,245 | 2,000 |
| 2008/06/26 | 1,240 | 1,250 | 1,226 | 1,236 | 2,800 |
| 2008/06/25 | 1,231 | 1,250 | 1,231 | 1,250 | 600 |
| 2008/06/24 | 1,232 | 1,233 | 1,232 | 1,233 | 300 |
| 2008/06/23 | 1,230 | 1,232 | 1,230 | 1,232 | 800 |
| 2008/06/20 | 1,240 | 1,240 | 1,231 | 1,231 | 700 |
| 2008/06/19 | 1,231 | 1,247 | 1,231 | 1,231 | 400 |
| 2008/06/18 | 1,250 | 1,250 | 1,230 | 1,230 | 2,300 |
| 2008/06/17 | 1,230 | 1,230 | 1,225 | 1,230 | 1,200 |
| 2008/06/16 | 1,239 | 1,239 | 1,225 | 1,225 | 1,800 |
| 2008/06/13 | 1,231 | 1,231 | 1,223 | 1,225 | 1,500 |
| 2008/06/12 | 1,230 | 1,240 | 1,225 | 1,240 | 2,400 |
| 2008/06/11 | 1,250 | 1,250 | 1,230 | 1,230 | 1,200 |
| 2008/06/10 | 1,240 | 1,255 | 1,227 | 1,255 | 4,900 |
| 2008/06/09 | 1,229 | 1,250 | 1,229 | 1,250 | 2,800 |
| 2008/06/06 | 1,226 | 1,245 | 1,226 | 1,240 | 4,700 |
| 2008/06/05 | 1,245 | 1,245 | 1,221 | 1,239 | 2,400 |
| 2008/06/04 | 1,226 | 1,245 | 1,225 | 1,245 | 5,400 |
| 2008/06/03 | 1,247 | 1,247 | 1,240 | 1,245 | 400 |
| 2008/06/02 | 1,238 | 1,250 | 1,222 | 1,250 | 2,000 |
| 2008/05/30 | 1,230 | 1,240 | 1,225 | 1,238 | 2,900 |
| 2008/05/29 | 1,221 | 1,221 | 1,221 | 1,221 | 500 |
| 2008/05/28 | 1,250 | 1,250 | 1,225 | 1,240 | 2,800 |
| 2008/05/27 | 1,238 | 1,254 | 1,226 | 1,254 | 2,700 |
| 2008/05/26 | 1,245 | 1,250 | 1,227 | 1,240 | 1,500 |
| 2008/05/23 | 1,240 | 1,245 | 1,240 | 1,245 | 900 |
| 2008/05/22 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2008/05/21 | 1,215 | 1,257 | 1,215 | 1,257 | 2,200 |
| 2008/05/20 | 1,230 | 1,230 | 1,204 | 1,215 | 3,700 |
| 2008/05/19 | 1,270 | 1,290 | 1,230 | 1,230 | 5,200 |
| 2008/05/16 | 1,270 | 1,270 | 1,250 | 1,270 | 5,200 |
| 2008/05/15 | 1,190 | 1,250 | 1,190 | 1,250 | 14,500 |
| 2008/05/14 | 1,222 | 1,222 | 1,200 | 1,220 | 1,700 |
| 2008/05/13 | 1,220 | 1,224 | 1,220 | 1,222 | 600 |
| 2008/05/12 | 1,200 | 1,220 | 1,190 | 1,196 | 3,200 |
| 2008/05/09 | 1,204 | 1,210 | 1,180 | 1,201 | 3,200 |
| 2008/05/08 | 1,210 | 1,210 | 1,200 | 1,205 | 1,800 |
| 2008/05/07 | 1,200 | 1,200 | 1,181 | 1,200 | 2,800 |
| 2008/05/02 | 1,200 | 1,200 | 1,190 | 1,190 | 900 |
| 2008/05/01 | 1,196 | 1,208 | 1,196 | 1,200 | 400 |
| 2008/04/30 | 1,215 | 1,220 | 1,185 | 1,194 | 6,900 |
| 2008/04/28 | 1,200 | 1,205 | 1,200 | 1,205 | 1,600 |
| 2008/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2008/04/24 | 1,182 | 1,199 | 1,182 | 1,199 | 500 |
| 2008/04/23 | 1,180 | 1,200 | 1,176 | 1,198 | 3,300 |
| 2008/04/22 | 1,190 | 1,200 | 1,180 | 1,180 | 1,900 |
| 2008/04/21 | 1,188 | 1,190 | 1,188 | 1,190 | 1,300 |
| 2008/04/18 | 1,185 | 1,194 | 1,181 | 1,185 | 1,900 |
| 2008/04/17 | 1,185 | 1,185 | 1,185 | 1,185 | 400 |
| 2008/04/16 | 1,180 | 1,185 | 1,180 | 1,185 | 4,000 |
| 2008/04/15 | 1,159 | 1,180 | 1,159 | 1,180 | 1,100 |
| 2008/04/14 | 1,150 | 1,182 | 1,150 | 1,175 | 1,800 |
| 2008/04/11 | 1,161 | 1,180 | 1,160 | 1,160 | 1,700 |
| 2008/04/10 | 1,179 | 1,179 | 1,153 | 1,161 | 1,000 |
| 2008/04/09 | 1,160 | 1,180 | 1,160 | 1,180 | 1,500 |
| 2008/04/08 | 1,161 | 1,165 | 1,160 | 1,160 | 1,800 |
| 2008/04/07 | 1,160 | 1,179 | 1,160 | 1,160 | 1,800 |
| 2008/04/04 | 1,179 | 1,179 | 1,165 | 1,165 | 1,300 |
| 2008/04/03 | 1,170 | 1,179 | 1,170 | 1,179 | 200 |
| 2008/04/02 | 1,155 | 1,179 | 1,152 | 1,179 | 1,200 |
| 2008/04/01 | 1,181 | 1,182 | 1,150 | 1,150 | 3,300 |
| 2008/03/31 | 1,174 | 1,182 | 1,174 | 1,181 | 3,200 |
| 2008/03/28 | 1,166 | 1,173 | 1,162 | 1,173 | 1,500 |
| 2008/03/27 | 1,162 | 1,162 | 1,160 | 1,162 | 900 |
| 2008/03/26 | 1,139 | 1,150 | 1,139 | 1,150 | 900 |
| 2008/03/25 | 1,145 | 1,160 | 1,140 | 1,159 | 2,900 |
| 2008/03/24 | 1,145 | 1,145 | 1,135 | 1,140 | 900 |
| 2008/03/21 | 1,136 | 1,153 | 1,130 | 1,132 | 2,600 |
| 2008/03/19 | 1,178 | 1,178 | 1,130 | 1,130 | 2,800 |
| 2008/03/18 | 1,145 | 1,155 | 1,120 | 1,155 | 3,300 |
| 2008/03/17 | 1,166 | 1,166 | 1,145 | 1,145 | 5,900 |
| 2008/03/14 | 1,178 | 1,178 | 1,166 | 1,166 | 1,100 |
| 2008/03/13 | 1,176 | 1,176 | 1,150 | 1,166 | 1,800 |
| 2008/03/12 | 1,185 | 1,185 | 1,157 | 1,177 | 2,100 |
| 2008/03/11 | 1,150 | 1,155 | 1,150 | 1,155 | 1,400 |
| 2008/03/10 | 1,169 | 1,179 | 1,151 | 1,166 | 4,900 |
| 2008/03/07 | 1,180 | 1,185 | 1,160 | 1,170 | 2,400 |
| 2008/03/06 | 1,190 | 1,190 | 1,185 | 1,185 | 300 |
| 2008/03/04 | 1,200 | 1,200 | 1,199 | 1,200 | 800 |
| 2008/03/03 | 1,183 | 1,210 | 1,180 | 1,200 | 3,400 |
| 2008/02/29 | 1,210 | 1,210 | 1,200 | 1,200 | 700 |
| 2008/02/28 | 1,200 | 1,200 | 1,180 | 1,200 | 1,900 |
| 2008/02/27 | 1,189 | 1,190 | 1,180 | 1,190 | 1,600 |
| 2008/02/26 | 1,200 | 1,200 | 1,190 | 1,190 | 2,700 |
| 2008/02/25 | 1,186 | 1,200 | 1,186 | 1,200 | 700 |
| 2008/02/22 | 1,218 | 1,220 | 1,185 | 1,220 | 4,600 |
| 2008/02/21 | 1,210 | 1,219 | 1,159 | 1,218 | 6,300 |
| 2008/02/20 | 1,219 | 1,220 | 1,200 | 1,220 | 2,900 |
| 2008/02/19 | 1,190 | 1,219 | 1,190 | 1,219 | 3,100 |
| 2008/02/18 | 1,186 | 1,190 | 1,186 | 1,190 | 500 |
| 2008/02/15 | 1,152 | 1,185 | 1,152 | 1,185 | 800 |
| 2008/02/14 | 1,160 | 1,165 | 1,150 | 1,165 | 1,700 |
| 2008/02/13 | 1,150 | 1,170 | 1,150 | 1,150 | 2,700 |
| 2008/02/12 | 1,130 | 1,169 | 1,128 | 1,135 | 3,900 |
| 2008/02/08 | 1,180 | 1,200 | 1,100 | 1,130 | 6,300 |
| 2008/02/07 | 1,205 | 1,205 | 1,199 | 1,199 | 2,400 |
| 2008/02/06 | 1,219 | 1,219 | 1,200 | 1,205 | 10,100 |
| 2008/02/05 | 1,225 | 1,225 | 1,212 | 1,225 | 2,900 |
| 2008/02/04 | 1,220 | 1,220 | 1,212 | 1,212 | 1,800 |
| 2008/02/01 | 1,205 | 1,210 | 1,200 | 1,210 | 2,700 |
| 2008/01/31 | 1,201 | 1,210 | 1,200 | 1,205 | 1,300 |
| 2008/01/30 | 1,204 | 1,220 | 1,203 | 1,206 | 2,700 |
| 2008/01/29 | 1,200 | 1,220 | 1,200 | 1,200 | 3,200 |
| 2008/01/28 | 1,188 | 1,188 | 1,152 | 1,180 | 2,200 |
| 2008/01/25 | 1,127 | 1,165 | 1,127 | 1,150 | 3,600 |
| 2008/01/24 | 1,130 | 1,147 | 1,130 | 1,147 | 3,500 |
| 2008/01/23 | 1,081 | 1,130 | 1,081 | 1,130 | 5,400 |
| 2008/01/22 | 1,130 | 1,140 | 1,080 | 1,080 | 16,400 |
| 2008/01/21 | 1,130 | 1,158 | 1,120 | 1,140 | 6,300 |
| 2008/01/18 | 1,120 | 1,161 | 1,120 | 1,160 | 9,200 |
| 2008/01/17 | 1,143 | 1,143 | 1,120 | 1,120 | 3,900 |
| 2008/01/16 | 1,150 | 1,161 | 1,120 | 1,150 | 10,700 |
| 2008/01/15 | 1,205 | 1,221 | 1,161 | 1,161 | 5,200 |
| 2008/01/11 | 1,222 | 1,222 | 1,200 | 1,210 | 2,000 |
| 2008/01/10 | 1,210 | 1,220 | 1,209 | 1,220 | 3,500 |
| 2008/01/09 | 1,150 | 1,209 | 1,150 | 1,209 | 3,000 |
| 2008/01/08 | 1,220 | 1,220 | 1,140 | 1,170 | 3,300 |
| 2008/01/07 | 1,131 | 1,150 | 1,130 | 1,140 | 5,700 |
| 2008/01/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,700 |