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
2010/12/30 998 998 989 989 600
2010/12/29 990 999 986 989 3,100
2010/12/28 1,010 1,010 1,000 1,000 2,400
2010/12/27 987 998 986 990 8,500
2010/12/24 987 1,000 986 988 8,100
2010/12/22 995 1,000 986 1,000 7,400
2010/12/21 1,003 1,004 1,000 1,000 2,500
2010/12/20 1,012 1,012 1,005 1,006 3,700
2010/12/17 1,015 1,017 1,006 1,006 7,300
2010/12/16 1,003 1,015 1,003 1,014 3,600
2010/12/15 1,010 1,010 1,001 1,003 1,500
2010/12/14 1,005 1,010 1,005 1,010 1,200
2010/12/13 1,009 1,010 1,004 1,009 1,300
2010/12/10 1,000 1,005 1,000 1,005 5,400
2010/12/09 1,000 1,000 998 999 2,500
2010/12/08 995 998 995 997 6,000
2010/12/07 995 995 984 995 1,600
2010/12/06 996 996 981 981 3,900
2010/12/03 990 991 990 991 3,300
2010/12/02 994 995 990 990 7,600
2010/12/01 984 990 984 990 4,100
2010/11/30 982 984 980 984 1,500
2010/11/29 981 981 981 981 100
2010/11/26 977 985 976 976 4,000
2010/11/25 984 984 976 976 300
2010/11/24 975 984 970 984 1,100
2010/11/22 983 984 975 975 2,400
2010/11/19 982 985 975 975 4,400
2010/11/18 982 982 975 976 2,200
2010/11/17 974 975 974 975 2,800
2010/11/16 965 974 965 974 2,700
2010/11/15 960 965 960 965 2,500
2010/11/12 960 960 960 960 100
2010/11/11 956 957 956 956 800
2010/11/10 955 962 955 957 2,900
2010/11/09 960 960 958 959 300
2010/11/08 960 965 958 958 1,000
2010/11/05 960 962 958 958 2,100
2010/11/04 960 962 957 962 1,800
2010/11/02 962 962 950 962 3,300
2010/11/01 955 962 955 962 2,300
2010/10/29 955 969 955 960 2,600
2010/10/28 957 960 955 959 1,400
2010/10/27 958 960 957 960 1,600
2010/10/26 957 960 957 960 800
2010/10/25 956 960 956 960 2,200
2010/10/22 956 957 955 957 1,900
2010/10/21 957 960 956 960 2,400
2010/10/20 958 968 958 968 500
2010/10/19 970 970 956 958 11,200
2010/10/18 970 970 961 961 1,000
2010/10/15 972 972 960 960 3,600
2010/10/14 966 966 958 958 4,200
2010/10/13 960 965 960 960 2,000
2010/10/12 965 969 965 966 1,400
2010/10/08 965 965 965 965 600
2010/10/07 964 965 960 963 6,700
2010/10/06 967 967 965 965 1,000
2010/10/05 967 967 965 967 2,100
2010/10/04 0 0 0 973 0
2010/10/01 973 973 973 973 800
2010/09/30 965 973 965 973 3,300
2010/09/29 975 975 970 970 7,300
2010/09/28 975 975 975 975 800
2010/09/27 983 983 980 980 2,600
2010/09/24 980 982 978 978 1,700
2010/09/22 979 983 973 973 1,800
2010/09/21 973 975 973 973 4,700
2010/09/17 973 982 973 976 1,000
2010/09/16 983 985 974 974 7,500
2010/09/15 973 983 973 983 1,600
2010/09/14 970 985 970 973 4,700
2010/09/13 971 984 971 975 1,800
2010/09/10 990 990 971 971 8,200
2010/09/09 985 990 985 985 1,400
2010/09/08 976 988 972 972 2,000
2010/09/07 976 989 976 989 1,800
2010/09/06 976 980 973 980 1,400
2010/09/03 977 977 977 977 1,300
2010/09/02 995 995 976 976 3,900
2010/09/01 977 977 977 977 600
2010/08/31 975 992 975 977 1,300
2010/08/30 980 990 975 975 2,800
2010/08/27 975 987 970 987 1,700
2010/08/26 992 992 980 980 1,800
2010/08/25 975 980 975 980 1,400
2010/08/24 990 990 975 975 600
2010/08/23 981 985 977 978 3,000
2010/08/20 989 990 989 990 1,200
2010/08/19 983 989 983 989 900
2010/08/18 990 990 977 977 2,200
2010/08/17 984 989 984 989 3,000
2010/08/16 984 990 984 984 2,700
2010/08/13 971 984 970 984 4,100
2010/08/12 975 975 970 970 1,800
2010/08/11 980 980 980 980 1,700
2010/08/10 976 976 975 975 1,600
2010/08/09 980 980 977 979 500
2010/08/06 982 982 977 980 1,300
2010/08/05 975 982 975 976 1,200
2010/08/04 980 985 976 983 2,100
2010/08/03 981 986 977 977 2,100
2010/08/02 989 989 981 981 900
2010/07/30 976 990 975 990 6,600
2010/07/29 976 980 976 979 2,300
2010/07/28 982 982 976 976 1,100
2010/07/27 977 978 977 978 400
2010/07/26 977 980 977 977 1,000
2010/07/23 980 980 977 977 1,600
2010/07/22 975 984 975 984 2,300
2010/07/21 989 989 978 978 3,700
2010/07/20 978 984 978 978 3,600
2010/07/16 978 989 978 978 5,100
2010/07/15 978 978 977 977 2,300
2010/07/14 978 986 978 978 400
2010/07/13 988 988 978 978 1,900
2010/07/12 980 988 975 988 2,200
2010/07/09 988 988 987 988 2,600
2010/07/08 987 988 987 987 6,300
2010/07/07 982 987 978 987 2,100
2010/07/06 972 972 972 972 200
2010/07/05 976 976 976 976 100
2010/07/02 980 980 980 980 400
2010/07/01 980 981 980 980 2,600
2010/06/30 980 980 980 980 1,100
2010/06/29 975 980 975 980 1,100
2010/06/28 980 980 975 975 1,600
2010/06/25 0 0 0 980 0
2010/06/24 981 981 975 980 1,100
2010/06/23 972 976 971 975 2,700
2010/06/22 990 990 975 977 1,100
2010/06/21 990 990 990 990 1,300
2010/06/18 987 988 987 987 1,200
2010/06/17 983 987 983 983 4,000
2010/06/16 980 983 978 983 1,100
2010/06/15 972 981 972 973 300
2010/06/14 0 0 0 969 0
2010/06/11 971 972 965 969 3,400
2010/06/10 0 0 0 986 0
2010/06/09 971 986 970 986 2,400
2010/06/08 985 985 980 980 1,100
2010/06/07 977 978 971 971 1,100
2010/06/04 985 985 970 970 4,200
2010/06/03 989 995 970 985 5,500
2010/06/02 981 981 970 970 3,100
2010/06/01 979 980 975 980 3,100
2010/05/31 977 977 974 975 1,400
2010/05/28 979 979 961 961 2,100
2010/05/27 963 980 963 979 1,900
2010/05/26 980 980 961 980 2,100
2010/05/25 965 970 964 964 2,300
2010/05/24 972 980 970 980 2,200
2010/05/21 960 984 955 984 7,300
2010/05/20 986 986 963 975 6,200
2010/05/19 998 998 974 980 7,000
2010/05/18 990 990 975 987 2,100
2010/05/17 980 989 975 975 2,500
2010/05/14 975 980 975 975 1,700
2010/05/13 976 985 976 981 3,700
2010/05/12 976 998 976 978 2,900
2010/05/11 982 990 982 982 1,700
2010/05/10 989 994 980 994 2,100
2010/05/07 981 981 977 980 4,900
2010/05/06 985 987 981 981 3,500
2010/04/30 985 985 984 985 2,100
2010/04/28 985 985 980 982 1,600
2010/04/27 981 985 981 982 2,300
2010/04/26 980 985 980 985 3,300
2010/04/23 980 983 979 979 2,100
2010/04/22 980 985 978 983 1,400
2010/04/21 978 985 978 985 2,200
2010/04/20 984 984 978 978 1,900
2010/04/19 979 981 979 981 3,400
2010/04/16 980 980 978 979 2,500
2010/04/15 973 981 973 977 4,200
2010/04/14 979 981 977 979 2,300
2010/04/13 982 984 975 984 9,000
2010/04/12 970 984 970 984 4,800
2010/04/09 980 980 970 970 10,100
2010/04/08 984 985 983 983 900
2010/04/07 976 986 970 974 8,300
2010/04/06 980 981 976 976 6,700
2010/04/05 990 990 975 981 2,200
2010/04/02 975 975 962 975 11,100
2010/04/01 980 982 975 978 5,100
2010/03/31 989 989 985 985 200
2010/03/30 982 990 975 975 3,300
2010/03/29 990 990 975 980 1,700
2010/03/26 977 980 977 980 2,300
2010/03/25 975 978 975 975 3,000
2010/03/24 971 978 965 978 4,100
2010/03/23 975 975 971 971 2,500
2010/03/19 975 975 970 975 1,700
2010/03/18 975 975 975 975 400
2010/03/17 965 970 965 970 1,800
2010/03/16 975 975 965 975 5,300
2010/03/15 970 975 970 975 2,500
2010/03/11 979 979 963 979 1,200
2010/03/10 979 979 975 979 5,300
2010/03/09 970 971 970 971 400
2010/03/08 961 976 960 976 5,200
2010/03/05 975 975 960 965 2,900
2010/03/04 965 970 961 970 1,000
2010/03/03 975 975 960 962 2,300
2010/03/02 965 980 965 970 1,600
2010/03/01 980 980 965 965 600
2010/02/26 950 960 950 960 2,700
2010/02/25 958 978 958 978 1,300
2010/02/24 950 980 950 979 3,900
2010/02/23 995 999 991 992 2,700
2010/02/22 990 997 990 995 2,000
2010/02/19 999 1,000 995 995 3,300
2010/02/18 983 998 983 985 2,700
2010/02/17 998 998 980 983 2,100
2010/02/16 980 996 976 976 4,300
2010/02/15 997 997 978 980 4,500
2010/02/12 985 985 977 980 4,400
2010/02/10 990 991 980 985 3,200
2010/02/09 980 985 976 985 3,600
2010/02/08 990 990 980 981 4,500
2010/02/05 985 991 980 990 4,600
2010/02/04 990 990 985 990 800
2010/02/03 975 990 975 990 3,900
2010/02/02 985 990 980 980 3,800
2010/02/01 973 997 973 981 900
2010/01/29 995 995 970 970 4,700
2010/01/28 1,000 1,000 995 995 3,300
2010/01/27 996 1,010 995 995 8,500
2010/01/26 1,005 1,008 999 999 3,900
2010/01/25 1,000 1,005 1,000 1,000 600
2010/01/22 1,001 1,001 1,000 1,000 3,500
2010/01/21 1,010 1,010 1,000 1,001 1,800
2010/01/20 1,000 1,003 1,000 1,003 2,800
2010/01/19 1,000 1,000 999 1,000 1,700
2010/01/18 1,007 1,007 999 1,000 4,800
2010/01/15 995 1,007 995 1,007 5,300
2010/01/14 1,000 1,007 995 995 2,700
2010/01/13 1,000 1,000 1,000 1,000 1,300
2010/01/12 1,000 1,002 990 1,002 6,000
2010/01/08 999 1,000 986 999 2,900
2010/01/07 999 999 982 998 1,900
2010/01/06 1,000 1,000 983 983 3,100
2010/01/05 998 1,000 997 1,000 3,200
2010/01/04 973 975 972 972 700

このページの先頭へ