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 |