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 |
---|---|---|---|---|---|
2017/12/29 | 2,686 | 2,700 | 2,685 | 2,689 | 7,800 |
2017/12/28 | 2,720 | 2,724 | 2,680 | 2,680 | 21,700 |
2017/12/27 | 2,664 | 2,722 | 2,663 | 2,712 | 24,900 |
2017/12/26 | 2,647 | 2,669 | 2,601 | 2,631 | 25,000 |
2017/12/25 | 2,701 | 2,713 | 2,675 | 2,679 | 12,400 |
2017/12/22 | 2,712 | 2,748 | 2,669 | 2,695 | 31,800 |
2017/12/21 | 2,740 | 2,796 | 2,718 | 2,724 | 45,000 |
2017/12/20 | 2,650 | 2,740 | 2,650 | 2,725 | 47,700 |
2017/12/19 | 2,584 | 2,655 | 2,584 | 2,647 | 48,000 |
2017/12/18 | 2,570 | 2,589 | 2,569 | 2,580 | 16,200 |
2017/12/15 | 2,560 | 2,570 | 2,538 | 2,558 | 29,800 |
2017/12/14 | 2,560 | 2,561 | 2,520 | 2,537 | 21,500 |
2017/12/13 | 2,499 | 2,558 | 2,493 | 2,558 | 30,200 |
2017/12/12 | 2,500 | 2,500 | 2,486 | 2,500 | 36,400 |
2017/12/11 | 2,470 | 2,510 | 2,470 | 2,500 | 41,900 |
2017/12/08 | 2,435 | 2,445 | 2,424 | 2,443 | 18,500 |
2017/12/07 | 2,373 | 2,421 | 2,366 | 2,421 | 15,800 |
2017/12/06 | 2,374 | 2,392 | 2,350 | 2,365 | 10,600 |
2017/12/05 | 2,355 | 2,420 | 2,331 | 2,367 | 25,500 |
2017/12/04 | 2,436 | 2,459 | 2,390 | 2,391 | 40,400 |
2017/12/01 | 2,450 | 2,508 | 2,395 | 2,421 | 53,400 |
2017/11/30 | 2,320 | 2,380 | 2,315 | 2,354 | 28,500 |
2017/11/29 | 2,255 | 2,335 | 2,255 | 2,316 | 36,700 |
2017/11/28 | 2,247 | 2,249 | 2,240 | 2,247 | 10,800 |
2017/11/27 | 2,244 | 2,249 | 2,235 | 2,249 | 31,000 |
2017/11/24 | 2,249 | 2,249 | 2,232 | 2,240 | 9,600 |
2017/11/22 | 2,208 | 2,233 | 2,208 | 2,230 | 15,200 |
2017/11/21 | 2,220 | 2,229 | 2,205 | 2,205 | 18,700 |
2017/11/20 | 2,199 | 2,217 | 2,192 | 2,217 | 38,300 |
2017/11/17 | 2,178 | 2,197 | 2,170 | 2,197 | 20,100 |
2017/11/16 | 2,158 | 2,183 | 2,136 | 2,178 | 22,700 |
2017/11/15 | 2,174 | 2,174 | 2,132 | 2,152 | 16,400 |
2017/11/14 | 2,141 | 2,174 | 2,130 | 2,174 | 15,600 |
2017/11/13 | 2,153 | 2,157 | 2,138 | 2,147 | 16,400 |
2017/11/10 | 2,143 | 2,168 | 2,123 | 2,151 | 45,400 |
2017/11/09 | 2,110 | 2,138 | 2,110 | 2,123 | 20,800 |
2017/11/08 | 2,120 | 2,140 | 2,118 | 2,140 | 11,700 |
2017/11/07 | 2,127 | 2,130 | 2,113 | 2,129 | 8,200 |
2017/11/06 | 2,133 | 2,140 | 2,115 | 2,128 | 11,500 |
2017/11/02 | 2,120 | 2,131 | 2,113 | 2,131 | 17,600 |
2017/11/01 | 2,123 | 2,130 | 2,112 | 2,129 | 18,600 |
2017/10/31 | 2,085 | 2,137 | 2,077 | 2,123 | 30,700 |
2017/10/30 | 2,070 | 2,084 | 2,070 | 2,080 | 16,600 |
2017/10/27 | 2,042 | 2,065 | 2,034 | 2,065 | 24,800 |
2017/10/26 | 2,026 | 2,042 | 2,024 | 2,042 | 22,200 |
2017/10/25 | 2,020 | 2,028 | 2,018 | 2,025 | 17,500 |
2017/10/24 | 2,002 | 2,022 | 2,002 | 2,018 | 17,300 |
2017/10/23 | 2,001 | 2,009 | 2,000 | 2,001 | 6,900 |
2017/10/20 | 1,999 | 2,010 | 1,998 | 1,998 | 9,100 |
2017/10/19 | 2,000 | 2,003 | 1,995 | 1,998 | 6,100 |
2017/10/18 | 2,002 | 2,007 | 1,997 | 2,004 | 4,300 |
2017/10/17 | 2,009 | 2,010 | 1,999 | 2,007 | 6,700 |
2017/10/16 | 2,010 | 2,014 | 2,000 | 2,000 | 13,600 |
2017/10/13 | 2,011 | 2,011 | 2,004 | 2,006 | 9,300 |
2017/10/12 | 2,010 | 2,013 | 2,005 | 2,013 | 16,300 |
2017/10/11 | 1,984 | 2,015 | 1,984 | 2,007 | 27,900 |
2017/10/10 | 1,979 | 1,984 | 1,973 | 1,982 | 9,200 |
2017/10/06 | 1,976 | 1,982 | 1,975 | 1,975 | 8,500 |
2017/10/05 | 1,986 | 1,986 | 1,976 | 1,979 | 4,600 |
2017/10/04 | 1,980 | 1,984 | 1,976 | 1,983 | 7,900 |
2017/10/03 | 1,985 | 1,985 | 1,978 | 1,980 | 7,300 |
2017/10/02 | 1,976 | 1,976 | 1,971 | 1,976 | 9,800 |
2017/09/29 | 1,964 | 1,969 | 1,960 | 1,969 | 4,200 |
2017/09/28 | 1,959 | 1,965 | 1,950 | 1,960 | 8,200 |
2017/09/27 | 1,945 | 1,960 | 1,944 | 1,954 | 5,900 |
2017/09/26 | 1,935 | 1,945 | 1,935 | 1,945 | 3,900 |
2017/09/25 | 1,939 | 1,942 | 1,932 | 1,935 | 2,800 |
2017/09/22 | 1,940 | 1,941 | 1,931 | 1,932 | 12,000 |
2017/09/21 | 1,940 | 1,944 | 1,937 | 1,938 | 13,000 |
2017/09/20 | 1,945 | 1,949 | 1,938 | 1,938 | 11,700 |
2017/09/19 | 1,945 | 1,947 | 1,942 | 1,942 | 11,600 |
2017/09/15 | 1,940 | 1,948 | 1,940 | 1,941 | 9,800 |
2017/09/14 | 1,951 | 1,952 | 1,945 | 1,945 | 11,300 |
2017/09/13 | 1,960 | 1,960 | 1,952 | 1,953 | 5,500 |
2017/09/12 | 1,952 | 1,958 | 1,952 | 1,953 | 2,700 |
2017/09/11 | 1,963 | 1,963 | 1,950 | 1,953 | 6,100 |
2017/09/08 | 1,957 | 1,960 | 1,952 | 1,953 | 3,600 |
2017/09/07 | 1,962 | 1,964 | 1,956 | 1,956 | 2,300 |
2017/09/06 | 1,956 | 1,959 | 1,954 | 1,955 | 3,800 |
2017/09/05 | 1,958 | 1,964 | 1,956 | 1,956 | 6,500 |
2017/09/04 | 1,967 | 1,967 | 1,957 | 1,957 | 5,800 |
2017/09/01 | 1,963 | 1,965 | 1,963 | 1,965 | 2,400 |
2017/08/31 | 1,963 | 1,967 | 1,960 | 1,960 | 2,100 |
2017/08/30 | 1,965 | 1,965 | 1,963 | 1,965 | 1,000 |
2017/08/29 | 1,966 | 1,966 | 1,955 | 1,965 | 2,300 |
2017/08/28 | 1,963 | 1,969 | 1,957 | 1,968 | 3,300 |
2017/08/25 | 1,960 | 1,965 | 1,955 | 1,965 | 2,600 |
2017/08/24 | 1,957 | 1,962 | 1,952 | 1,960 | 3,600 |
2017/08/23 | 1,958 | 1,964 | 1,958 | 1,962 | 1,000 |
2017/08/22 | 1,961 | 1,965 | 1,958 | 1,959 | 5,100 |
2017/08/21 | 1,966 | 1,966 | 1,961 | 1,962 | 1,800 |
2017/08/18 | 1,966 | 1,966 | 1,962 | 1,963 | 3,800 |
2017/08/17 | 1,967 | 1,967 | 1,963 | 1,967 | 1,700 |
2017/08/16 | 1,966 | 1,969 | 1,961 | 1,967 | 7,100 |
2017/08/15 | 1,963 | 1,968 | 1,960 | 1,966 | 7,700 |
2017/08/14 | 1,962 | 1,968 | 1,960 | 1,963 | 3,800 |
2017/08/10 | 1,966 | 1,969 | 1,961 | 1,968 | 6,200 |
2017/08/09 | 1,960 | 1,969 | 1,960 | 1,962 | 6,100 |
2017/08/08 | 1,963 | 1,969 | 1,962 | 1,962 | 2,400 |
2017/08/07 | 1,965 | 1,969 | 1,964 | 1,967 | 4,100 |
2017/08/04 | 1,963 | 1,970 | 1,963 | 1,964 | 2,000 |
2017/08/03 | 1,972 | 1,972 | 1,961 | 1,962 | 3,100 |
2017/08/02 | 1,969 | 1,970 | 1,966 | 1,966 | 2,600 |
2017/08/01 | 1,971 | 1,971 | 1,964 | 1,966 | 1,400 |
2017/07/31 | 1,967 | 1,969 | 1,963 | 1,963 | 1,700 |
2017/07/28 | 1,965 | 1,973 | 1,961 | 1,967 | 3,400 |
2017/07/27 | 1,961 | 1,968 | 1,961 | 1,968 | 600 |
2017/07/26 | 1,971 | 1,971 | 1,961 | 1,961 | 4,200 |
2017/07/25 | 1,968 | 1,972 | 1,960 | 1,967 | 5,300 |
2017/07/24 | 1,961 | 1,969 | 1,961 | 1,968 | 1,500 |
2017/07/21 | 1,965 | 1,969 | 1,960 | 1,960 | 6,100 |
2017/07/20 | 1,960 | 1,969 | 1,960 | 1,962 | 3,400 |
2017/07/19 | 1,961 | 1,973 | 1,961 | 1,963 | 3,900 |
2017/07/18 | 1,971 | 1,973 | 1,961 | 1,961 | 9,700 |
2017/07/14 | 1,971 | 1,975 | 1,968 | 1,970 | 5,600 |
2017/07/13 | 1,972 | 1,972 | 1,962 | 1,971 | 3,800 |
2017/07/12 | 1,971 | 1,971 | 1,960 | 1,971 | 5,200 |
2017/07/11 | 1,969 | 1,975 | 1,964 | 1,972 | 7,600 |
2017/07/10 | 1,973 | 1,973 | 1,957 | 1,959 | 3,500 |
2017/07/07 | 1,956 | 1,957 | 1,956 | 1,956 | 4,300 |
2017/07/06 | 1,955 | 1,956 | 1,954 | 1,956 | 2,900 |
2017/07/05 | 1,946 | 1,953 | 1,940 | 1,953 | 3,100 |
2017/07/04 | 1,944 | 1,960 | 1,942 | 1,946 | 4,000 |
2017/07/03 | 1,949 | 1,953 | 1,944 | 1,944 | 3,000 |
2017/06/30 | 1,942 | 1,944 | 1,942 | 1,943 | 1,200 |
2017/06/29 | 1,948 | 1,949 | 1,945 | 1,949 | 600 |
2017/06/28 | 1,943 | 1,950 | 1,943 | 1,949 | 1,700 |
2017/06/27 | 1,942 | 1,960 | 1,940 | 1,950 | 2,500 |
2017/06/26 | 1,950 | 1,950 | 1,942 | 1,942 | 3,800 |
2017/06/23 | 1,949 | 1,949 | 1,942 | 1,945 | 1,700 |
2017/06/22 | 1,949 | 1,955 | 1,944 | 1,946 | 3,600 |
2017/06/21 | 1,955 | 1,955 | 1,949 | 1,949 | 4,000 |
2017/06/20 | 1,960 | 1,960 | 1,951 | 1,953 | 3,500 |
2017/06/19 | 1,955 | 1,955 | 1,950 | 1,951 | 5,900 |
2017/06/16 | 1,955 | 1,959 | 1,954 | 1,954 | 6,000 |
2017/06/15 | 1,955 | 1,955 | 1,955 | 1,955 | 200 |
2017/06/14 | 1,953 | 1,956 | 1,950 | 1,954 | 2,600 |
2017/06/13 | 1,958 | 1,958 | 1,951 | 1,955 | 3,300 |
2017/06/12 | 1,960 | 1,960 | 1,954 | 1,957 | 5,500 |
2017/06/09 | 1,952 | 1,952 | 1,950 | 1,951 | 2,300 |
2017/06/08 | 1,952 | 1,955 | 1,951 | 1,952 | 1,300 |
2017/06/07 | 1,957 | 1,957 | 1,951 | 1,951 | 4,000 |
2017/06/06 | 1,953 | 1,956 | 1,943 | 1,947 | 4,100 |
2017/06/05 | 1,949 | 1,952 | 1,949 | 1,952 | 3,100 |
2017/06/02 | 1,945 | 1,948 | 1,945 | 1,948 | 3,000 |
2017/06/01 | 1,943 | 1,946 | 1,943 | 1,945 | 2,800 |
2017/05/31 | 1,944 | 1,949 | 1,943 | 1,943 | 1,900 |
2017/05/30 | 1,950 | 1,951 | 1,944 | 1,944 | 6,000 |
2017/05/29 | 1,945 | 1,950 | 1,944 | 1,950 | 5,700 |
2017/05/26 | 1,932 | 1,944 | 1,932 | 1,944 | 2,900 |
2017/05/25 | 1,929 | 1,938 | 1,926 | 1,931 | 4,800 |
2017/05/24 | 1,930 | 1,932 | 1,925 | 1,929 | 3,700 |
2017/05/23 | 1,916 | 1,929 | 1,916 | 1,929 | 5,300 |
2017/05/22 | 1,910 | 1,919 | 1,909 | 1,916 | 4,700 |
2017/05/19 | 1,924 | 1,925 | 1,908 | 1,916 | 5,900 |
2017/05/18 | 1,918 | 1,925 | 1,915 | 1,924 | 7,000 |
2017/05/17 | 1,923 | 1,924 | 1,922 | 1,923 | 500 |
2017/05/16 | 1,927 | 1,929 | 1,922 | 1,923 | 5,500 |
2017/05/15 | 1,924 | 1,927 | 1,921 | 1,927 | 1,800 |
2017/05/12 | 1,928 | 1,932 | 1,920 | 1,921 | 2,600 |
2017/05/11 | 1,933 | 1,938 | 1,921 | 1,932 | 4,500 |
2017/05/10 | 1,937 | 1,937 | 1,932 | 1,933 | 5,200 |
2017/05/09 | 1,934 | 1,935 | 1,930 | 1,935 | 9,100 |
2017/05/08 | 1,929 | 1,934 | 1,921 | 1,933 | 4,000 |
2017/05/02 | 1,928 | 1,929 | 1,920 | 1,922 | 2,800 |
2017/05/01 | 1,919 | 1,919 | 1,911 | 1,919 | 3,000 |
2017/04/28 | 1,918 | 1,920 | 1,915 | 1,919 | 1,700 |
2017/04/27 | 1,919 | 1,920 | 1,918 | 1,918 | 3,000 |
2017/04/26 | 1,926 | 1,929 | 1,918 | 1,922 | 2,100 |
2017/04/25 | 1,915 | 1,921 | 1,915 | 1,918 | 2,100 |
2017/04/24 | 1,916 | 1,926 | 1,915 | 1,915 | 6,000 |
2017/04/21 | 1,914 | 1,914 | 1,905 | 1,906 | 4,900 |
2017/04/20 | 1,907 | 1,914 | 1,902 | 1,902 | 3,000 |
2017/04/19 | 1,902 | 1,907 | 1,901 | 1,907 | 5,500 |
2017/04/18 | 1,906 | 1,914 | 1,900 | 1,909 | 8,700 |
2017/04/17 | 1,903 | 1,905 | 1,903 | 1,904 | 2,500 |
2017/04/14 | 1,902 | 1,910 | 1,900 | 1,903 | 8,300 |
2017/04/13 | 1,918 | 1,918 | 1,903 | 1,903 | 4,700 |
2017/04/12 | 1,935 | 1,935 | 1,916 | 1,916 | 7,100 |
2017/04/11 | 1,923 | 1,930 | 1,918 | 1,918 | 1,300 |
2017/04/10 | 1,935 | 1,935 | 1,932 | 1,932 | 2,000 |
2017/04/07 | 1,915 | 1,925 | 1,915 | 1,925 | 4,100 |
2017/04/06 | 1,921 | 1,922 | 1,913 | 1,915 | 7,900 |
2017/04/05 | 1,924 | 1,924 | 1,920 | 1,922 | 3,400 |
2017/04/04 | 1,933 | 1,933 | 1,921 | 1,924 | 5,700 |
2017/04/03 | 1,925 | 1,933 | 1,925 | 1,926 | 6,800 |
2017/03/31 | 1,946 | 1,947 | 1,934 | 1,934 | 3,900 |
2017/03/30 | 1,940 | 1,949 | 1,939 | 1,945 | 3,100 |
2017/03/29 | 1,936 | 1,949 | 1,936 | 1,942 | 1,800 |
2017/03/28 | 1,941 | 1,941 | 1,935 | 1,935 | 3,300 |
2017/03/27 | 1,944 | 1,956 | 1,935 | 1,944 | 7,600 |
2017/03/24 | 1,941 | 1,948 | 1,940 | 1,944 | 3,800 |
2017/03/23 | 1,950 | 1,954 | 1,950 | 1,950 | 6,300 |
2017/03/22 | 1,962 | 1,962 | 1,951 | 1,951 | 7,100 |
2017/03/21 | 1,962 | 1,966 | 1,960 | 1,966 | 11,500 |
2017/03/17 | 1,957 | 1,962 | 1,956 | 1,961 | 6,800 |
2017/03/16 | 1,953 | 1,959 | 1,953 | 1,959 | 10,300 |
2017/03/15 | 1,951 | 1,955 | 1,951 | 1,953 | 8,600 |
2017/03/14 | 1,950 | 1,953 | 1,941 | 1,950 | 15,900 |
2017/03/13 | 1,949 | 1,952 | 1,946 | 1,950 | 4,600 |
2017/03/10 | 1,958 | 1,958 | 1,945 | 1,946 | 18,600 |
2017/03/09 | 1,945 | 1,963 | 1,941 | 1,963 | 17,700 |
2017/03/08 | 1,935 | 1,941 | 1,935 | 1,941 | 12,000 |
2017/03/07 | 1,940 | 1,943 | 1,935 | 1,940 | 8,700 |
2017/03/06 | 1,940 | 1,940 | 1,935 | 1,935 | 7,700 |
2017/03/03 | 1,940 | 1,941 | 1,935 | 1,936 | 11,400 |
2017/03/02 | 1,940 | 1,942 | 1,932 | 1,933 | 14,500 |
2017/03/01 | 1,949 | 1,949 | 1,930 | 1,933 | 18,800 |
2017/02/28 | 1,947 | 1,947 | 1,939 | 1,943 | 13,500 |
2017/02/27 | 1,941 | 1,955 | 1,939 | 1,946 | 29,300 |
2017/02/24 | 1,930 | 1,956 | 1,927 | 1,942 | 76,400 |
2017/02/23 | 2,025 | 2,050 | 2,024 | 2,043 | 60,500 |
2017/02/22 | 2,026 | 2,027 | 2,025 | 2,026 | 40,500 |
2017/02/21 | 2,023 | 2,026 | 2,020 | 2,026 | 38,000 |
2017/02/20 | 2,017 | 2,024 | 2,017 | 2,020 | 25,100 |
2017/02/17 | 2,015 | 2,025 | 2,013 | 2,025 | 19,200 |
2017/02/16 | 2,020 | 2,021 | 2,015 | 2,020 | 31,000 |
2017/02/15 | 2,012 | 2,016 | 2,010 | 2,016 | 22,500 |
2017/02/14 | 2,008 | 2,010 | 2,007 | 2,010 | 16,700 |
2017/02/13 | 2,007 | 2,010 | 2,005 | 2,007 | 18,700 |
2017/02/10 | 2,007 | 2,007 | 2,003 | 2,007 | 16,300 |
2017/02/09 | 2,001 | 2,005 | 2,000 | 2,001 | 19,700 |
2017/02/08 | 1,998 | 2,000 | 1,998 | 2,000 | 13,400 |
2017/02/07 | 1,995 | 1,998 | 1,993 | 1,996 | 9,500 |
2017/02/06 | 1,994 | 1,996 | 1,993 | 1,996 | 13,600 |
2017/02/03 | 1,997 | 1,998 | 1,992 | 1,992 | 13,400 |
2017/02/02 | 1,988 | 1,996 | 1,988 | 1,993 | 17,500 |
2017/02/01 | 1,982 | 1,988 | 1,982 | 1,988 | 15,300 |
2017/01/31 | 1,976 | 1,980 | 1,975 | 1,976 | 10,300 |
2017/01/30 | 1,978 | 1,978 | 1,974 | 1,978 | 12,200 |
2017/01/27 | 1,975 | 1,978 | 1,973 | 1,978 | 12,400 |
2017/01/26 | 1,967 | 1,972 | 1,965 | 1,970 | 15,600 |
2017/01/25 | 1,966 | 1,967 | 1,959 | 1,961 | 9,900 |
2017/01/24 | 1,954 | 1,964 | 1,954 | 1,956 | 6,800 |
2017/01/23 | 1,961 | 1,967 | 1,952 | 1,955 | 14,200 |
2017/01/20 | 1,959 | 1,963 | 1,959 | 1,960 | 8,900 |
2017/01/19 | 1,956 | 1,960 | 1,952 | 1,959 | 7,200 |
2017/01/18 | 1,967 | 1,971 | 1,955 | 1,957 | 12,200 |
2017/01/17 | 1,971 | 1,971 | 1,964 | 1,967 | 10,200 |
2017/01/16 | 1,970 | 1,976 | 1,966 | 1,967 | 10,000 |
2017/01/13 | 1,969 | 1,977 | 1,963 | 1,970 | 10,200 |
2017/01/12 | 1,969 | 1,974 | 1,966 | 1,973 | 6,800 |
2017/01/11 | 1,970 | 1,970 | 1,967 | 1,967 | 7,900 |
2017/01/10 | 1,975 | 1,976 | 1,962 | 1,970 | 11,300 |
2017/01/06 | 1,960 | 1,965 | 1,956 | 1,965 | 10,400 |
2017/01/05 | 1,950 | 1,959 | 1,949 | 1,959 | 14,600 |
2017/01/04 | 1,940 | 1,949 | 1,936 | 1,945 | 13,200 |