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
2011/12/30 1,000 1,005 1,000 1,005 6,400
2011/12/29 997 1,000 997 1,000 2,700
2011/12/28 992 997 992 997 1,900
2011/12/27 999 999 993 995 4,800
2011/12/26 999 1,004 998 1,000 3,200
2011/12/22 1,000 1,005 999 1,005 4,400
2011/12/21 1,010 1,010 1,000 1,000 5,400
2011/12/20 1,009 1,010 1,002 1,010 7,200
2011/12/19 999 1,009 998 1,009 4,000
2011/12/16 1,000 1,007 1,000 1,001 2,000
2011/12/15 1,004 1,009 998 998 3,300
2011/12/14 1,004 1,013 1,004 1,004 3,500
2011/12/13 1,009 1,019 1,004 1,004 7,000
2011/12/12 999 1,007 994 998 7,300
2011/12/09 980 994 980 994 12,600
2011/12/08 975 980 973 980 3,900
2011/12/07 971 980 971 972 5,400
2011/12/06 969 975 969 971 4,000
2011/12/05 966 969 966 969 4,400
2011/12/02 965 966 965 966 1,500
2011/12/01 965 965 960 965 3,800
2011/11/30 961 965 957 965 4,900
2011/11/29 954 957 954 957 2,100
2011/11/28 946 950 946 948 1,600
2011/11/25 950 950 946 950 2,900
2011/11/24 952 959 950 950 5,700
2011/11/22 950 957 950 957 2,100
2011/11/21 951 951 950 950 1,100
2011/11/18 960 960 955 959 3,200
2011/11/17 957 960 957 957 1,700
2011/11/16 955 957 955 957 1,500
2011/11/15 950 955 950 955 2,500
2011/11/14 957 957 951 951 1,400
2011/11/11 948 948 945 948 1,900
2011/11/10 950 956 947 948 3,800
2011/11/09 950 950 948 950 1,100
2011/11/08 953 953 950 950 2,800
2011/11/07 950 960 950 953 2,000
2011/11/04 950 952 947 950 2,600
2011/11/02 943 945 941 944 1,600
2011/11/01 951 951 942 943 3,100
2011/10/31 950 951 944 951 1,400
2011/10/28 954 954 947 951 1,800
2011/10/27 954 954 948 954 1,400
2011/10/26 952 953 945 953 2,900
2011/10/25 953 954 953 954 2,300
2011/10/24 955 957 954 957 1,400
2011/10/21 951 959 951 955 2,600
2011/10/20 955 960 950 960 3,700
2011/10/19 953 955 953 955 700
2011/10/18 974 974 953 953 3,000
2011/10/17 967 975 967 975 4,300
2011/10/14 958 967 952 967 3,100
2011/10/13 968 968 958 958 1,300
2011/10/12 953 969 953 969 2,100
2011/10/11 970 970 952 952 4,300
2011/10/07 937 954 935 954 3,600
2011/10/06 937 939 937 939 600
2011/10/05 937 940 936 936 1,400
2011/10/04 937 947 936 937 4,600
2011/10/03 940 940 940 940 3,200
2011/09/30 946 946 943 943 800
2011/09/29 945 952 936 947 2,800
2011/09/28 940 945 932 945 2,200
2011/09/27 936 936 936 936 1,200
2011/09/26 936 940 934 940 2,200
2011/09/22 938 949 936 936 1,600
2011/09/21 938 940 938 939 1,500
2011/09/20 937 942 933 942 7,500
2011/09/16 933 937 933 937 1,500
2011/09/15 933 937 933 933 1,200
2011/09/14 937 937 933 933 800
2011/09/13 933 937 930 937 1,600
2011/09/12 935 935 933 933 800
2011/09/09 935 940 935 937 2,500
2011/09/08 933 942 933 942 2,000
2011/09/07 932 939 932 933 900
2011/09/06 940 949 932 932 2,700
2011/09/05 931 940 931 940 1,000
2011/09/02 929 931 929 931 3,600
2011/09/01 940 940 938 938 1,200
2011/08/31 939 940 937 940 2,200
2011/08/30 940 947 939 939 2,000
2011/08/29 939 945 939 945 700
2011/08/26 937 939 937 939 300
2011/08/25 938 938 938 938 2,300
2011/08/24 940 942 938 938 1,800
2011/08/23 940 946 940 940 1,000
2011/08/22 941 941 940 940 2,100
2011/08/19 945 945 940 944 2,700
2011/08/18 958 960 946 946 5,900
2011/08/17 944 958 944 958 1,800
2011/08/16 944 950 943 944 2,700
2011/08/15 931 943 931 943 2,400
2011/08/12 931 934 930 934 2,000
2011/08/11 940 950 931 950 3,400
2011/08/10 935 949 935 949 1,300
2011/08/09 935 935 930 935 5,900
2011/08/08 950 950 950 950 2,600
2011/08/05 948 948 935 940 3,000
2011/08/04 935 950 935 950 2,100
2011/08/03 940 946 935 936 7,800
2011/08/02 941 948 941 941 2,100
2011/08/01 940 950 940 950 2,000
2011/07/29 948 948 940 940 1,500
2011/07/28 942 949 941 949 1,600
2011/07/27 950 951 941 949 4,700
2011/07/26 950 951 949 951 5,700
2011/07/25 951 951 950 951 2,000
2011/07/22 951 974 950 951 7,500
2011/07/21 960 960 951 951 2,400
2011/07/20 960 965 960 960 6,100
2011/07/19 960 960 951 960 4,400
2011/07/15 960 965 959 959 5,100
2011/07/14 960 962 960 961 1,900
2011/07/13 968 968 967 967 500
2011/07/12 969 969 969 969 4,200
2011/07/11 968 969 968 969 3,100
2011/07/08 966 968 966 968 2,500
2011/07/07 964 966 964 966 4,100
2011/07/06 963 966 962 964 1,600
2011/07/05 963 964 962 964 3,000
2011/07/04 964 964 964 964 800
2011/07/01 969 969 964 964 700
2011/06/30 955 955 954 954 1,700
2011/06/29 955 957 950 950 5,200
2011/06/28 955 978 952 955 1,300
2011/06/27 955 955 954 955 1,200
2011/06/24 956 960 956 956 1,000
2011/06/23 960 960 960 960 100
2011/06/22 957 963 955 963 900
2011/06/21 962 962 956 957 2,200
2011/06/20 960 962 960 962 1,600
2011/06/17 959 959 959 959 3,900
2011/06/16 951 959 950 959 2,100
2011/06/15 950 960 949 950 1,700
2011/06/14 945 950 945 950 2,400
2011/06/13 950 950 945 945 3,700
2011/06/10 951 964 951 953 1,700
2011/06/09 950 978 950 951 1,500
2011/06/08 956 956 950 950 2,200
2011/06/07 956 956 950 956 1,800
2011/06/06 964 964 950 964 2,700
2011/06/03 965 965 964 964 4,900
2011/06/02 965 965 960 965 2,100
2011/06/01 968 970 960 970 3,000
2011/05/31 947 970 947 968 3,400
2011/05/30 944 950 944 949 3,300
2011/05/27 942 942 936 942 1,300
2011/05/26 936 938 936 936 1,300
2011/05/25 940 943 937 943 1,000
2011/05/24 946 946 939 945 1,200
2011/05/23 940 940 939 939 1,300
2011/05/20 937 943 936 943 3,800
2011/05/19 940 948 939 939 3,300
2011/05/18 938 943 937 943 1,200
2011/05/17 945 946 937 943 5,800
2011/05/16 946 949 944 945 4,400
2011/05/13 940 944 940 944 2,300
2011/05/12 949 949 945 945 2,200
2011/05/11 951 957 950 957 1,000
2011/05/10 950 960 950 951 1,700
2011/05/09 953 953 953 953 200
2011/05/06 952 952 951 952 1,600
2011/05/02 980 989 951 952 1,100
2011/04/28 945 950 945 950 1,600
2011/04/27 945 945 932 935 1,400
2011/04/26 930 931 930 931 1,500
2011/04/25 948 948 945 945 600
2011/04/22 948 950 941 948 3,100
2011/04/21 936 946 936 946 400
2011/04/20 940 940 935 935 1,500
2011/04/19 940 941 935 935 7,000
2011/04/18 940 941 940 940 1,300
2011/04/15 950 950 939 939 900
2011/04/14 936 945 936 945 700
2011/04/13 940 940 935 935 1,300
2011/04/12 945 945 939 945 1,500
2011/04/11 940 955 940 955 1,700
2011/04/08 955 959 945 955 2,900
2011/04/07 930 955 925 955 2,900
2011/04/06 933 955 930 930 3,900
2011/04/05 956 956 930 940 4,600
2011/04/04 967 975 956 960 3,500
2011/04/01 970 970 967 967 600
2011/03/31 960 960 951 956 1,500
2011/03/30 960 969 960 960 1,300
2011/03/29 962 963 952 952 1,800
2011/03/28 990 1,000 952 989 2,500
2011/03/25 950 960 950 960 1,300
2011/03/24 965 965 950 950 1,800
2011/03/23 964 964 935 948 2,900
2011/03/22 948 970 946 946 2,000
2011/03/18 945 949 945 945 3,200
2011/03/17 930 940 900 901 5,800
2011/03/16 899 900 860 900 8,500
2011/03/15 937 937 820 820 14,900
2011/03/14 941 941 912 921 15,400
2011/03/11 980 980 962 962 2,500
2011/03/10 980 980 974 974 4,300
2011/03/09 981 992 980 990 2,400
2011/03/08 990 995 982 983 3,300
2011/03/07 990 997 987 988 4,500
2011/03/04 994 994 990 992 3,700
2011/03/03 995 995 990 994 5,000
2011/03/02 996 996 995 996 2,300
2011/03/01 998 1,000 996 996 5,400
2011/02/28 999 999 990 996 4,300
2011/02/25 992 1,000 985 999 7,400
2011/02/24 1,008 1,020 1,000 1,000 10,500
2011/02/23 1,080 1,097 1,075 1,095 12,000
2011/02/22 1,074 1,079 1,069 1,079 8,800
2011/02/21 1,075 1,080 1,070 1,070 6,300
2011/02/18 1,075 1,080 1,074 1,074 8,200
2011/02/17 1,074 1,075 1,068 1,072 5,300
2011/02/16 1,070 1,075 1,066 1,069 9,200
2011/02/15 1,064 1,074 1,064 1,069 2,400
2011/02/14 1,064 1,064 1,058 1,064 2,600
2011/02/10 1,063 1,063 1,056 1,061 2,500
2011/02/09 1,051 1,063 1,051 1,057 7,500
2011/02/08 1,050 1,057 1,050 1,056 2,100
2011/02/07 1,054 1,056 1,050 1,050 2,100
2011/02/04 1,049 1,051 1,047 1,051 1,700
2011/02/03 1,046 1,049 1,046 1,049 3,600
2011/02/02 1,045 1,045 1,043 1,045 3,700
2011/02/01 1,045 1,045 1,038 1,041 1,800
2011/01/31 1,045 1,046 1,038 1,045 4,000
2011/01/28 1,041 1,049 1,037 1,049 2,800
2011/01/27 1,036 1,048 1,036 1,039 4,700
2011/01/26 1,036 1,039 1,036 1,037 400
2011/01/25 1,039 1,040 1,035 1,035 3,900
2011/01/24 1,035 1,039 1,035 1,036 1,400
2011/01/21 1,039 1,039 1,036 1,036 3,300
2011/01/20 1,038 1,038 1,037 1,037 2,700
2011/01/19 1,038 1,040 1,036 1,038 3,300
2011/01/18 1,038 1,040 1,035 1,038 5,700
2011/01/17 1,025 1,038 1,023 1,038 3,500
2011/01/14 1,024 1,024 1,023 1,023 1,300
2011/01/13 1,024 1,025 1,023 1,023 2,000
2011/01/12 1,020 1,022 1,019 1,022 2,900
2011/01/11 1,020 1,023 1,019 1,023 4,600
2011/01/07 1,015 1,022 1,015 1,015 2,000
2011/01/06 1,010 1,022 1,008 1,015 5,500
2011/01/05 1,006 1,008 1,005 1,008 800
2011/01/04 1,000 1,005 1,000 1,005 1,700

このページの先頭へ