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
2012/12/28 1,135 1,150 1,133 1,149 7,600
2012/12/27 1,128 1,131 1,125 1,130 6,700
2012/12/26 1,120 1,128 1,115 1,121 9,500
2012/12/25 1,126 1,127 1,113 1,119 7,800
2012/12/21 1,115 1,118 1,110 1,116 9,000
2012/12/20 1,115 1,120 1,108 1,111 11,600
2012/12/19 1,115 1,116 1,108 1,114 6,100
2012/12/18 1,113 1,116 1,103 1,115 11,400
2012/12/17 1,112 1,119 1,109 1,110 9,800
2012/12/14 1,105 1,111 1,102 1,107 2,600
2012/12/13 1,105 1,123 1,090 1,107 16,900
2012/12/12 1,120 1,123 1,090 1,110 10,100
2012/12/11 1,127 1,127 1,118 1,118 7,000
2012/12/10 1,139 1,139 1,120 1,125 14,300
2012/12/07 1,120 1,130 1,119 1,130 13,800
2012/12/06 1,118 1,119 1,116 1,119 4,100
2012/12/05 1,110 1,115 1,108 1,115 6,900
2012/12/04 1,100 1,107 1,100 1,102 9,900
2012/12/03 1,096 1,100 1,094 1,100 5,900
2012/11/30 1,091 1,094 1,087 1,094 5,700
2012/11/29 1,087 1,090 1,087 1,090 3,300
2012/11/28 1,088 1,088 1,083 1,087 500
2012/11/27 1,090 1,090 1,081 1,088 4,600
2012/11/26 1,080 1,090 1,080 1,088 7,000
2012/11/22 1,074 1,080 1,074 1,080 5,500
2012/11/21 1,070 1,076 1,070 1,076 8,100
2012/11/20 1,075 1,076 1,070 1,075 9,200
2012/11/19 1,068 1,075 1,068 1,069 6,400
2012/11/16 1,066 1,068 1,065 1,068 6,100
2012/11/15 1,070 1,070 1,064 1,065 6,500
2012/11/14 1,062 1,068 1,062 1,067 2,300
2012/11/13 1,063 1,063 1,062 1,063 2,500
2012/11/12 1,068 1,068 1,065 1,065 3,100
2012/11/09 1,060 1,063 1,056 1,060 6,700
2012/11/08 1,055 1,061 1,055 1,060 5,100
2012/11/07 1,056 1,062 1,056 1,061 3,400
2012/11/06 1,060 1,060 1,055 1,058 3,000
2012/11/05 1,050 1,058 1,050 1,058 3,700
2012/11/02 1,048 1,055 1,048 1,050 5,800
2012/11/01 1,047 1,052 1,047 1,048 2,000
2012/10/31 1,056 1,058 1,044 1,045 5,000
2012/10/30 1,058 1,058 1,047 1,047 6,800
2012/10/29 1,050 1,057 1,050 1,057 2,900
2012/10/26 1,050 1,054 1,049 1,049 3,700
2012/10/25 1,047 1,052 1,047 1,050 2,700
2012/10/24 1,045 1,048 1,041 1,046 2,800
2012/10/23 1,047 1,049 1,040 1,049 2,100
2012/10/22 1,048 1,048 1,048 1,048 500
2012/10/19 1,043 1,048 1,043 1,047 1,200
2012/10/18 1,050 1,052 1,040 1,048 9,600
2012/10/17 1,047 1,047 1,042 1,042 1,600
2012/10/16 1,039 1,050 1,038 1,038 5,200
2012/10/15 1,033 1,042 1,028 1,038 3,700
2012/10/12 1,024 1,034 1,024 1,030 2,200
2012/10/11 1,027 1,030 1,023 1,024 1,800
2012/10/10 1,040 1,040 1,021 1,022 6,300
2012/10/09 1,030 1,032 1,022 1,023 7,100
2012/10/05 1,028 1,030 1,025 1,030 4,500
2012/10/04 1,029 1,030 1,020 1,025 3,400
2012/10/03 1,035 1,035 1,020 1,024 3,900
2012/10/02 1,034 1,035 1,034 1,034 3,000
2012/10/01 1,025 1,033 1,024 1,032 3,600
2012/09/28 1,027 1,027 1,024 1,024 900
2012/09/27 1,025 1,026 1,025 1,026 700
2012/09/26 1,019 1,026 1,019 1,021 3,800
2012/09/25 1,025 1,025 1,020 1,021 4,800
2012/09/24 1,026 1,029 1,020 1,023 1,900
2012/09/21 1,022 1,030 1,020 1,020 1,900
2012/09/20 1,025 1,026 1,025 1,025 4,000
2012/09/19 1,022 1,025 1,020 1,020 4,200
2012/09/18 1,017 1,022 1,016 1,020 3,300
2012/09/14 1,016 1,017 1,016 1,016 4,100
2012/09/13 1,020 1,025 1,019 1,020 1,700
2012/09/12 1,019 1,027 1,019 1,019 2,700
2012/09/11 1,026 1,026 1,019 1,020 1,300
2012/09/10 1,040 1,040 1,017 1,017 4,100
2012/09/07 1,024 1,024 1,019 1,020 600
2012/09/06 1,022 1,024 1,015 1,024 2,300
2012/09/05 1,026 1,033 1,023 1,024 2,400
2012/09/04 1,025 1,034 1,025 1,034 2,000
2012/09/03 1,034 1,034 1,025 1,025 2,500
2012/08/31 1,030 1,036 1,030 1,034 1,300
2012/08/30 1,033 1,040 1,016 1,030 4,700
2012/08/29 1,041 1,041 1,034 1,034 500
2012/08/28 1,035 1,041 1,035 1,041 3,500
2012/08/27 1,030 1,037 1,030 1,037 900
2012/08/24 1,030 1,030 1,022 1,030 1,700
2012/08/23 1,030 1,035 1,030 1,030 1,200
2012/08/22 1,040 1,041 1,030 1,030 3,100
2012/08/21 1,037 1,040 1,034 1,040 4,000
2012/08/20 1,035 1,036 1,035 1,036 4,300
2012/08/17 1,032 1,035 1,030 1,034 1,900
2012/08/16 1,024 1,030 1,024 1,030 500
2012/08/15 1,023 1,033 1,020 1,022 3,800
2012/08/14 1,028 1,028 1,019 1,020 2,000
2012/08/13 1,031 1,032 1,016 1,026 2,900
2012/08/10 1,033 1,033 1,016 1,016 6,200
2012/08/09 1,018 1,027 1,018 1,027 900
2012/08/08 1,029 1,029 1,016 1,029 1,900
2012/08/07 1,030 1,030 1,014 1,014 400
2012/08/06 1,015 1,031 1,015 1,031 300
2012/08/03 1,030 1,030 1,015 1,015 1,300
2012/08/02 1,030 1,030 1,029 1,030 800
2012/08/01 1,029 1,029 1,029 1,029 600
2012/07/31 1,010 1,022 1,010 1,020 600
2012/07/30 1,016 1,016 1,005 1,010 3,900
2012/07/27 1,015 1,017 1,015 1,017 600
2012/07/26 1,033 1,034 1,012 1,031 3,500
2012/07/25 1,034 1,035 1,023 1,033 3,000
2012/07/24 1,035 1,035 1,030 1,030 5,200
2012/07/23 1,030 1,035 1,030 1,035 3,300
2012/07/20 1,023 1,030 1,021 1,030 2,400
2012/07/19 1,030 1,030 1,021 1,022 1,400
2012/07/18 1,022 1,034 1,022 1,032 1,200
2012/07/17 1,027 1,030 1,020 1,025 3,100
2012/07/13 1,050 1,056 1,020 1,025 8,000
2012/07/12 1,044 1,048 1,041 1,042 11,000
2012/07/11 1,028 1,041 1,028 1,041 3,900
2012/07/10 1,020 1,023 1,020 1,022 4,800
2012/07/09 1,012 1,020 1,012 1,013 4,700
2012/07/06 1,011 1,011 1,008 1,008 700
2012/07/04 1,007 1,012 1,005 1,012 4,000
2012/07/03 1,010 1,016 1,010 1,016 2,000
2012/07/02 1,014 1,015 1,004 1,009 4,000
2012/06/29 1,002 1,014 1,002 1,010 7,500
2012/06/28 1,001 1,005 1,001 1,005 1,400
2012/06/27 1,000 1,001 1,000 1,000 1,500
2012/06/26 1,008 1,008 1,000 1,005 1,300
2012/06/25 1,002 1,012 1,000 1,009 4,300
2012/06/22 998 1,005 998 1,005 1,800
2012/06/21 1,012 1,012 998 1,010 1,900
2012/06/20 1,010 1,011 1,010 1,010 3,900
2012/06/19 1,006 1,010 1,005 1,005 5,400
2012/06/18 996 1,008 996 1,005 2,900
2012/06/15 999 1,000 996 996 2,700
2012/06/14 996 1,000 996 1,000 3,800
2012/06/13 1,000 1,000 996 996 1,500
2012/06/12 993 999 993 999 500
2012/06/11 1,000 1,000 993 993 3,900
2012/06/08 992 998 990 991 5,100
2012/06/07 993 998 990 995 5,800
2012/06/06 999 999 992 995 1,400
2012/06/05 996 996 992 994 1,000
2012/06/04 995 999 991 991 2,200
2012/06/01 1,008 1,008 995 995 1,100
2012/05/31 1,000 1,010 991 1,008 6,000
2012/05/30 999 1,009 999 1,008 900
2012/05/29 1,005 1,010 1,000 1,003 8,700
2012/05/28 1,005 1,005 1,005 1,005 3,100
2012/05/25 999 1,006 990 1,005 5,400
2012/05/24 1,007 1,007 993 998 2,900
2012/05/23 1,004 1,007 999 1,007 10,600
2012/05/22 995 1,009 995 1,004 5,700
2012/05/21 1,000 1,002 1,000 1,000 3,700
2012/05/18 999 999 987 988 5,800
2012/05/17 987 994 985 994 900
2012/05/16 983 986 983 985 1,400
2012/05/15 985 986 981 983 4,800
2012/05/14 992 996 984 985 5,600
2012/05/11 993 999 992 992 1,800
2012/05/10 1,009 1,009 990 991 6,300
2012/05/09 993 1,009 993 1,009 5,100
2012/05/08 997 997 991 996 4,100
2012/05/07 998 1,004 993 997 6,500
2012/05/02 996 1,003 993 1,002 1,800
2012/05/01 1,000 1,008 995 995 4,700
2012/04/27 1,000 1,007 998 1,000 1,700
2012/04/26 1,000 1,007 1,000 1,003 1,800
2012/04/25 1,009 1,009 996 1,006 3,400
2012/04/24 999 1,003 994 999 5,200
2012/04/23 1,002 1,009 996 1,003 7,100
2012/04/20 1,010 1,010 1,001 1,007 2,300
2012/04/19 999 1,010 999 1,010 4,600
2012/04/18 1,002 1,004 999 1,000 3,400
2012/04/17 1,000 1,003 999 999 8,400
2012/04/16 998 1,005 998 999 10,600
2012/04/13 993 997 983 997 8,500
2012/04/12 983 992 983 990 5,600
2012/04/11 979 983 975 983 4,200
2012/04/10 982 982 979 979 4,700
2012/04/09 978 978 975 976 2,800
2012/04/06 979 979 973 975 4,200
2012/04/05 976 978 973 977 2,900
2012/04/04 978 979 973 979 5,900
2012/04/03 980 981 975 976 7,600
2012/04/02 975 978 971 975 6,200
2012/03/30 974 975 972 975 2,900
2012/03/29 969 975 968 972 1,900
2012/03/28 964 967 962 967 9,500
2012/03/27 965 969 965 969 9,400
2012/03/26 967 971 965 965 7,500
2012/03/23 968 969 965 966 13,400
2012/03/22 973 973 968 970 9,200
2012/03/21 976 976 968 972 7,900
2012/03/19 970 976 970 974 8,700
2012/03/16 970 971 966 970 14,400
2012/03/15 970 971 966 970 13,400
2012/03/14 970 972 967 970 11,400
2012/03/13 970 970 965 965 6,600
2012/03/12 978 978 965 965 10,400
2012/03/09 960 965 960 960 7,800
2012/03/08 957 960 955 959 14,500
2012/03/07 965 967 953 960 22,000
2012/03/06 978 978 967 968 17,400
2012/03/05 993 993 976 983 19,200
2012/03/02 994 994 989 993 7,300
2012/03/01 1,000 1,000 990 994 10,100
2012/02/29 1,000 1,005 998 1,000 8,600
2012/02/28 1,001 1,006 996 1,000 15,900
2012/02/27 984 1,010 984 1,010 32,800
2012/02/24 1,090 1,099 1,088 1,094 28,000
2012/02/23 1,080 1,098 1,078 1,098 28,500
2012/02/22 1,079 1,080 1,076 1,079 10,100
2012/02/21 1,076 1,079 1,075 1,079 7,500
2012/02/20 1,075 1,080 1,075 1,076 7,700
2012/02/17 1,076 1,079 1,075 1,075 6,200
2012/02/16 1,078 1,080 1,075 1,076 12,700
2012/02/15 1,075 1,079 1,073 1,078 8,100
2012/02/14 1,075 1,077 1,070 1,076 9,800
2012/02/13 1,071 1,075 1,071 1,075 6,300
2012/02/10 1,078 1,078 1,072 1,072 5,000
2012/02/09 1,070 1,072 1,068 1,071 6,900
2012/02/08 1,072 1,077 1,066 1,072 5,700
2012/02/07 1,070 1,078 1,070 1,072 4,600
2012/02/06 1,070 1,075 1,066 1,075 5,600
2012/02/03 1,065 1,068 1,061 1,068 5,100
2012/02/02 1,061 1,063 1,061 1,063 4,400
2012/02/01 1,058 1,061 1,057 1,061 6,300
2012/01/31 1,058 1,060 1,058 1,058 4,700
2012/01/30 1,055 1,060 1,055 1,058 6,900
2012/01/27 1,060 1,060 1,055 1,055 2,200
2012/01/26 1,049 1,062 1,047 1,060 7,400
2012/01/25 1,048 1,053 1,047 1,049 5,700
2012/01/24 1,050 1,052 1,047 1,048 3,200
2012/01/23 1,050 1,052 1,045 1,051 3,500
2012/01/20 1,050 1,054 1,045 1,050 5,200
2012/01/19 1,045 1,055 1,045 1,050 6,400
2012/01/18 1,039 1,045 1,039 1,041 8,100
2012/01/17 1,025 1,039 1,025 1,039 2,900
2012/01/16 1,018 1,025 1,018 1,025 4,700
2012/01/13 1,020 1,020 1,017 1,018 4,000
2012/01/12 1,011 1,020 1,008 1,020 5,800
2012/01/11 1,015 1,015 1,005 1,011 3,600
2012/01/10 1,018 1,020 1,001 1,015 4,800
2012/01/06 1,014 1,027 1,014 1,018 2,900
2012/01/05 1,001 1,014 1,001 1,014 4,500
2012/01/04 1,005 1,006 1,000 1,001 3,800

このページの先頭へ