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
2009/12/30 970 989 960 970 9,000
2009/12/29 982 982 960 966 2,500
2009/12/28 980 982 980 982 1,100
2009/12/25 996 996 956 960 9,400
2009/12/24 979 995 976 981 8,100
2009/12/22 986 996 968 989 5,700
2009/12/21 965 986 965 970 3,600
2009/12/18 960 965 960 965 2,600
2009/12/17 970 970 950 960 1,200
2009/12/16 942 960 940 940 1,700
2009/12/15 931 931 931 931 1,600
2009/12/14 960 970 931 940 2,900
2009/12/11 964 964 950 950 1,500
2009/12/10 960 960 954 954 2,100
2009/12/09 954 954 954 954 3,400
2009/12/08 944 954 943 954 2,300
2009/12/07 943 943 943 943 300
2009/12/04 935 943 931 943 1,200
2009/12/03 940 948 939 940 1,100
2009/12/02 929 930 921 921 1,200
2009/12/01 919 919 910 910 1,100
2009/11/30 908 909 908 909 200
2009/11/27 930 930 901 910 3,900
2009/11/26 925 939 903 939 2,700
2009/11/25 935 935 906 907 1,400
2009/11/24 955 960 910 915 4,000
2009/11/20 955 955 955 955 1,400
2009/11/19 960 960 955 955 1,000
2009/11/18 975 975 951 951 1,900
2009/11/17 951 952 951 951 1,100
2009/11/16 950 951 950 950 3,500
2009/11/13 952 960 950 950 3,300
2009/11/12 975 975 952 952 3,500
2009/11/11 960 960 960 960 400
2009/11/10 980 980 960 960 1,600
2009/11/09 975 977 972 977 2,200
2009/11/06 975 975 960 960 1,000
2009/11/05 965 965 965 965 2,100
2009/11/04 964 965 960 965 1,700
2009/11/02 980 980 965 965 600
2009/10/30 965 980 965 965 2,000
2009/10/29 970 970 960 960 3,900
2009/10/28 972 972 971 972 400
2009/10/27 980 980 972 972 700
2009/10/26 980 980 980 980 500
2009/10/23 980 989 975 975 1,500
2009/10/22 965 985 960 980 2,100
2009/10/21 961 998 960 964 3,000
2009/10/20 969 970 960 960 1,800
2009/10/19 954 957 950 952 2,800
2009/10/16 960 980 955 964 9,400
2009/10/15 963 970 960 960 2,600
2009/10/14 970 980 961 973 6,000
2009/10/13 990 999 990 990 1,200
2009/10/09 977 997 977 980 2,700
2009/10/08 975 977 972 974 2,100
2009/10/07 1,005 1,010 975 975 2,700
2009/10/06 995 995 960 970 3,300
2009/10/05 960 1,000 960 1,000 1,600
2009/10/02 1,000 1,000 966 972 7,100
2009/10/01 1,010 1,010 1,009 1,009 4,700
2009/09/30 1,010 1,010 1,000 1,010 3,500
2009/09/29 1,010 1,010 990 992 3,500
2009/09/28 1,020 1,020 980 1,010 8,700
2009/09/25 1,050 1,095 1,025 1,070 10,700
2009/09/24 1,170 1,171 1,160 1,171 23,700
2009/09/18 1,160 1,169 1,159 1,160 9,500
2009/09/17 1,176 1,176 1,160 1,160 7,800
2009/09/16 1,160 1,176 1,160 1,176 9,900
2009/09/15 1,151 1,160 1,151 1,160 6,600
2009/09/14 1,152 1,169 1,150 1,155 3,600
2009/09/11 1,158 1,160 1,152 1,154 8,900
2009/09/10 1,149 1,158 1,149 1,152 4,800
2009/09/09 1,139 1,147 1,131 1,147 5,000
2009/09/08 1,155 1,155 1,140 1,147 2,500
2009/09/07 1,170 1,170 1,145 1,148 10,200
2009/09/04 1,151 1,165 1,150 1,158 4,000
2009/09/03 1,173 1,173 1,155 1,159 9,300
2009/09/02 1,176 1,176 1,160 1,170 6,900
2009/09/01 1,178 1,178 1,166 1,170 5,800
2009/08/31 1,161 1,175 1,155 1,166 7,700
2009/08/28 1,160 1,178 1,155 1,158 7,200
2009/08/27 1,133 1,155 1,130 1,155 9,900
2009/08/26 1,130 1,140 1,130 1,133 3,200
2009/08/25 1,134 1,135 1,120 1,135 4,800
2009/08/24 1,120 1,133 1,120 1,125 6,000
2009/08/21 1,129 1,130 1,116 1,129 6,600
2009/08/20 1,128 1,128 1,115 1,119 2,100
2009/08/19 1,105 1,120 1,105 1,110 4,400
2009/08/18 1,115 1,115 1,096 1,096 5,900
2009/08/17 1,120 1,120 1,099 1,100 8,400
2009/08/14 1,082 1,100 1,082 1,098 5,500
2009/08/13 1,099 1,100 1,063 1,098 7,800
2009/08/12 1,095 1,100 1,090 1,100 9,600
2009/08/11 1,074 1,095 1,073 1,095 3,900
2009/08/10 1,062 1,110 1,056 1,070 11,500
2009/08/07 1,040 1,055 1,039 1,054 10,300
2009/08/06 1,038 1,040 1,028 1,040 5,200
2009/08/05 1,018 1,030 1,018 1,028 3,300
2009/08/04 1,037 1,038 1,020 1,038 4,900
2009/08/03 1,034 1,035 1,020 1,020 7,700
2009/07/31 1,018 1,029 1,017 1,029 4,300
2009/07/30 1,018 1,019 1,016 1,018 3,200
2009/07/29 1,010 1,018 1,010 1,018 2,700
2009/07/28 1,019 1,019 1,010 1,018 3,300
2009/07/27 1,024 1,024 1,008 1,010 5,400
2009/07/24 1,011 1,012 1,007 1,010 3,600
2009/07/23 1,017 1,017 1,005 1,011 3,300
2009/07/22 1,016 1,021 1,015 1,015 4,700
2009/07/21 1,010 1,015 1,010 1,015 900
2009/07/17 1,005 1,012 1,000 1,006 2,400
2009/07/16 1,011 1,034 1,000 1,000 7,600
2009/07/15 1,010 1,010 999 1,001 3,000
2009/07/14 1,000 1,050 995 1,000 6,100
2009/07/13 1,003 1,003 1,000 1,000 3,500
2009/07/10 1,021 1,022 1,000 1,001 8,200
2009/07/09 1,011 1,015 1,001 1,001 7,500
2009/07/08 1,012 1,024 1,011 1,013 5,200
2009/07/07 1,017 1,029 1,011 1,011 8,700
2009/07/06 1,017 1,028 1,010 1,017 5,300
2009/07/03 1,018 1,029 1,010 1,017 5,900
2009/07/02 1,062 1,062 1,009 1,020 9,600
2009/07/01 1,030 1,065 1,027 1,061 10,800
2009/06/30 1,030 1,036 1,027 1,027 3,000
2009/06/29 1,017 1,021 1,012 1,013 2,800
2009/06/26 1,018 1,055 1,012 1,015 6,100
2009/06/25 1,010 1,010 1,010 1,010 900
2009/06/24 1,002 1,010 1,002 1,010 800
2009/06/23 1,010 1,010 1,000 1,002 2,900
2009/06/22 1,000 1,009 1,000 1,002 2,200
2009/06/19 998 1,000 995 1,000 3,300
2009/06/18 999 999 998 998 2,400
2009/06/17 998 1,004 997 1,000 3,900
2009/06/16 1,000 1,004 998 1,000 5,400
2009/06/15 998 1,005 995 1,000 4,600
2009/06/12 1,005 1,009 999 1,002 1,700
2009/06/11 998 1,005 990 1,005 8,800
2009/06/10 1,000 1,000 998 1,000 2,400
2009/06/09 999 1,000 997 997 6,200
2009/06/08 994 999 994 999 1,500
2009/06/05 998 999 993 999 2,700
2009/06/04 991 997 991 994 3,300
2009/06/03 990 999 985 999 3,600
2009/06/02 981 990 975 980 6,100
2009/06/01 960 980 960 965 1,500
2009/05/29 952 970 952 958 2,500
2009/05/28 960 960 950 958 5,000
2009/05/27 930 950 930 940 2,900
2009/05/26 940 940 930 930 2,300
2009/05/25 925 930 920 920 1,800
2009/05/22 925 925 912 912 1,900
2009/05/21 924 924 915 922 1,500
2009/05/20 917 923 917 920 400
2009/05/19 920 935 915 920 2,700
2009/05/18 916 920 916 916 4,900
2009/05/15 910 916 905 916 2,800
2009/05/14 945 945 881 905 8,600
2009/05/13 905 950 904 950 9,000
2009/05/12 892 904 892 904 2,600
2009/05/11 899 904 892 892 2,500
2009/05/08 881 892 880 892 7,200
2009/05/07 879 880 870 880 7,500
2009/05/01 871 880 870 877 11,600
2009/04/30 876 880 875 879 4,100
2009/04/28 876 880 876 876 2,700
2009/04/27 875 880 875 879 3,700
2009/04/24 880 880 874 880 3,800
2009/04/23 878 878 876 876 1,900
2009/04/22 879 880 878 880 2,000
2009/04/21 879 880 875 880 3,100
2009/04/20 880 880 878 880 2,300
2009/04/17 880 880 872 880 7,700
2009/04/16 881 882 879 880 2,700
2009/04/15 874 880 871 879 2,200
2009/04/14 880 880 875 875 8,000
2009/04/13 890 890 878 880 3,600
2009/04/10 885 895 880 890 4,700
2009/04/09 880 880 878 880 2,300
2009/04/08 880 880 875 880 2,300
2009/04/07 890 890 880 880 3,900
2009/04/06 880 880 875 880 5,800
2009/04/03 880 880 871 880 5,900
2009/04/02 876 896 876 891 7,300
2009/04/01 867 880 867 880 4,500
2009/03/31 866 870 866 870 1,800
2009/03/30 865 870 865 866 2,800
2009/03/27 870 870 863 865 11,700
2009/03/26 853 869 853 868 4,200
2009/03/25 857 870 855 869 9,700
2009/03/24 860 870 860 860 6,200
2009/03/23 855 860 854 860 3,600
2009/03/19 856 856 853 855 4,300
2009/03/18 860 860 855 856 6,800
2009/03/17 858 860 858 859 5,800
2009/03/16 855 858 855 858 1,600
2009/03/13 853 855 853 854 1,300
2009/03/12 850 851 850 850 2,200
2009/03/11 857 857 847 847 200
2009/03/10 850 855 850 855 2,300
2009/03/09 854 854 846 846 1,800
2009/03/06 850 855 845 854 1,200
2009/03/05 840 850 840 848 6,700
2009/03/04 850 855 846 855 700
2009/03/03 849 859 840 853 7,700
2009/03/02 847 849 845 849 6,400
2009/02/27 866 870 850 850 4,800
2009/02/26 854 856 854 856 2,200
2009/02/25 850 855 848 855 2,700
2009/02/24 851 860 848 848 3,600
2009/02/23 850 850 849 850 2,300
2009/02/20 855 855 855 855 1,100
2009/02/19 850 851 850 850 2,100
2009/02/18 850 855 850 850 3,800
2009/02/17 855 855 849 849 5,600
2009/02/16 856 863 855 855 7,000
2009/02/13 860 863 855 856 6,600
2009/02/12 863 868 863 868 900
2009/02/10 862 870 862 863 2,000
2009/02/09 875 875 861 866 4,200
2009/02/06 865 875 862 875 7,500
2009/02/05 871 871 865 865 7,800
2009/02/04 875 880 870 871 2,700
2009/02/03 875 876 875 876 4,100
2009/02/02 871 875 871 875 700
2009/01/30 870 870 870 870 100
2009/01/29 876 876 870 870 400
2009/01/28 875 885 865 875 6,900
2009/01/27 870 875 870 875 4,100
2009/01/26 875 875 869 870 13,800
2009/01/23 876 885 871 873 4,500
2009/01/22 877 880 876 876 3,600
2009/01/21 880 883 876 876 3,900
2009/01/20 882 883 880 883 6,600
2009/01/19 882 883 880 883 5,100
2009/01/16 880 882 880 880 4,100
2009/01/15 875 880 871 880 6,000
2009/01/14 871 876 870 875 3,300
2009/01/13 880 880 870 871 7,300
2009/01/09 874 880 862 880 12,100
2009/01/08 880 880 868 877 11,000
2009/01/07 877 880 872 880 13,800
2009/01/06 891 891 875 880 9,100
2009/01/05 900 900 890 890 4,600

このページの先頭へ