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 |
---|---|---|---|---|---|
2019/12/30 | 3,035 | 3,085 | 2,976 | 3,060 | 131,000 |
2019/12/27 | 3,205 | 3,320 | 3,020 | 3,055 | 632,600 |
2019/12/26 | 3,265 | 3,375 | 3,160 | 3,210 | 227,600 |
2019/12/25 | 3,150 | 3,295 | 3,145 | 3,245 | 146,300 |
2019/12/24 | 3,100 | 3,150 | 3,080 | 3,140 | 59,700 |
2019/12/23 | 3,000 | 3,120 | 3,000 | 3,080 | 110,000 |
2019/12/20 | 2,989 | 3,005 | 2,974 | 3,000 | 31,600 |
2019/12/19 | 2,997 | 3,030 | 2,978 | 2,984 | 29,600 |
2019/12/18 | 2,999 | 3,010 | 2,953 | 2,996 | 27,700 |
2019/12/17 | 3,010 | 3,035 | 2,999 | 3,000 | 47,900 |
2019/12/16 | 2,902 | 3,040 | 2,902 | 3,030 | 120,000 |
2019/12/13 | 2,934 | 2,939 | 2,910 | 2,923 | 34,600 |
2019/12/12 | 2,919 | 2,960 | 2,897 | 2,933 | 62,300 |
2019/12/11 | 2,897 | 2,924 | 2,886 | 2,917 | 57,000 |
2019/12/10 | 2,878 | 2,964 | 2,866 | 2,895 | 115,700 |
2019/12/09 | 3,075 | 3,080 | 2,896 | 2,896 | 144,200 |
2019/12/06 | 2,999 | 3,080 | 2,989 | 3,050 | 91,600 |
2019/12/05 | 2,993 | 3,010 | 2,898 | 3,005 | 132,300 |
2019/12/04 | 2,985 | 3,010 | 2,965 | 3,000 | 172,900 |
2019/12/03 | 2,846 | 2,989 | 2,815 | 2,984 | 123,900 |
2019/12/02 | 2,843 | 2,899 | 2,794 | 2,880 | 146,200 |
2019/11/29 | 2,720 | 2,795 | 2,678 | 2,793 | 156,200 |
2019/11/28 | 2,630 | 2,705 | 2,602 | 2,705 | 130,100 |
2019/11/27 | 2,540 | 2,639 | 2,532 | 2,639 | 140,200 |
2019/11/26 | 2,640 | 2,647 | 2,516 | 2,540 | 287,200 |
2019/11/25 | 2,732 | 2,732 | 2,584 | 2,636 | 628,700 |
2019/11/22 | 2,219 | 2,233 | 2,217 | 2,232 | 5,800 |
2019/11/21 | 2,230 | 2,230 | 2,217 | 2,223 | 6,300 |
2019/11/20 | 2,226 | 2,230 | 2,216 | 2,230 | 7,700 |
2019/11/19 | 2,222 | 2,225 | 2,222 | 2,225 | 4,500 |
2019/11/18 | 2,223 | 2,225 | 2,217 | 2,221 | 8,600 |
2019/11/15 | 2,220 | 2,223 | 2,217 | 2,223 | 15,300 |
2019/11/14 | 2,216 | 2,224 | 2,216 | 2,222 | 8,600 |
2019/11/13 | 2,213 | 2,219 | 2,213 | 2,219 | 4,800 |
2019/11/12 | 2,215 | 2,221 | 2,211 | 2,216 | 10,500 |
2019/11/11 | 2,210 | 2,217 | 2,209 | 2,214 | 8,100 |
2019/11/08 | 2,200 | 2,209 | 2,187 | 2,209 | 14,100 |
2019/11/07 | 2,189 | 2,199 | 2,185 | 2,199 | 13,200 |
2019/11/06 | 2,171 | 2,187 | 2,171 | 2,179 | 5,600 |
2019/11/05 | 2,160 | 2,180 | 2,160 | 2,171 | 7,600 |
2019/11/01 | 2,143 | 2,160 | 2,143 | 2,160 | 6,400 |
2019/10/31 | 2,150 | 2,157 | 2,148 | 2,148 | 5,500 |
2019/10/30 | 2,145 | 2,155 | 2,134 | 2,150 | 5,700 |
2019/10/29 | 2,150 | 2,154 | 2,130 | 2,136 | 10,700 |
2019/10/28 | 2,135 | 2,149 | 2,135 | 2,145 | 8,600 |
2019/10/25 | 2,140 | 2,140 | 2,127 | 2,134 | 5,700 |
2019/10/24 | 2,134 | 2,134 | 2,125 | 2,133 | 6,100 |
2019/10/23 | 2,122 | 2,130 | 2,122 | 2,125 | 2,900 |
2019/10/21 | 2,116 | 2,125 | 2,110 | 2,115 | 8,100 |
2019/10/18 | 2,127 | 2,131 | 2,115 | 2,115 | 8,800 |
2019/10/17 | 2,127 | 2,128 | 2,118 | 2,120 | 7,100 |
2019/10/16 | 2,144 | 2,148 | 2,122 | 2,127 | 11,000 |
2019/10/15 | 2,129 | 2,133 | 2,117 | 2,128 | 7,900 |
2019/10/11 | 2,131 | 2,140 | 2,127 | 2,129 | 8,400 |
2019/10/10 | 2,136 | 2,140 | 2,117 | 2,126 | 9,500 |
2019/10/09 | 2,121 | 2,127 | 2,105 | 2,125 | 4,600 |
2019/10/08 | 2,117 | 2,150 | 2,111 | 2,120 | 7,300 |
2019/10/07 | 2,110 | 2,115 | 2,101 | 2,113 | 3,700 |
2019/10/04 | 2,109 | 2,110 | 2,099 | 2,110 | 4,000 |
2019/10/03 | 2,108 | 2,110 | 2,081 | 2,103 | 13,000 |
2019/10/02 | 2,116 | 2,116 | 2,108 | 2,111 | 9,400 |
2019/10/01 | 2,121 | 2,124 | 2,107 | 2,110 | 4,900 |
2019/09/30 | 2,107 | 2,118 | 2,101 | 2,107 | 3,500 |
2019/09/27 | 2,110 | 2,136 | 2,102 | 2,102 | 4,500 |
2019/09/26 | 2,115 | 2,121 | 2,086 | 2,101 | 15,500 |
2019/09/25 | 2,119 | 2,129 | 2,115 | 2,121 | 3,400 |
2019/09/24 | 2,120 | 2,120 | 2,115 | 2,119 | 3,600 |
2019/09/20 | 2,122 | 2,122 | 2,117 | 2,118 | 3,000 |
2019/09/19 | 2,116 | 2,125 | 2,110 | 2,111 | 4,100 |
2019/09/18 | 2,125 | 2,125 | 2,115 | 2,116 | 5,600 |
2019/09/17 | 2,111 | 2,129 | 2,109 | 2,119 | 4,300 |
2019/09/13 | 2,101 | 2,107 | 2,101 | 2,107 | 2,100 |
2019/09/12 | 2,097 | 2,104 | 2,096 | 2,101 | 2,800 |
2019/09/11 | 2,094 | 2,099 | 2,091 | 2,098 | 2,800 |
2019/09/10 | 2,103 | 2,109 | 2,081 | 2,091 | 6,300 |
2019/09/09 | 2,104 | 2,104 | 2,090 | 2,097 | 6,200 |
2019/09/06 | 2,093 | 2,103 | 2,070 | 2,090 | 8,300 |
2019/09/05 | 2,100 | 2,105 | 2,090 | 2,090 | 4,100 |
2019/09/04 | 2,100 | 2,111 | 2,085 | 2,103 | 4,300 |
2019/09/03 | 2,092 | 2,092 | 2,088 | 2,088 | 1,400 |
2019/09/02 | 2,072 | 2,090 | 2,070 | 2,081 | 2,200 |
2019/08/30 | 2,064 | 2,099 | 2,062 | 2,070 | 5,300 |
2019/08/29 | 2,056 | 2,075 | 2,053 | 2,073 | 7,700 |
2019/08/28 | 2,100 | 2,100 | 2,083 | 2,083 | 1,900 |
2019/08/27 | 2,068 | 2,100 | 2,068 | 2,100 | 1,700 |
2019/08/26 | 2,053 | 2,091 | 2,053 | 2,068 | 8,900 |
2019/08/23 | 2,083 | 2,093 | 2,076 | 2,076 | 2,300 |
2019/08/22 | 2,087 | 2,090 | 2,081 | 2,081 | 2,300 |
2019/08/21 | 2,104 | 2,107 | 2,085 | 2,085 | 3,000 |
2019/08/20 | 2,101 | 2,101 | 2,093 | 2,094 | 2,700 |
2019/08/19 | 2,128 | 2,128 | 2,090 | 2,101 | 4,300 |
2019/08/16 | 2,133 | 2,139 | 2,098 | 2,107 | 10,500 |
2019/08/15 | 2,121 | 2,143 | 2,117 | 2,133 | 4,500 |
2019/08/14 | 2,109 | 2,140 | 2,108 | 2,125 | 5,900 |
2019/08/13 | 2,133 | 2,133 | 2,120 | 2,132 | 4,200 |
2019/08/09 | 2,122 | 2,123 | 2,111 | 2,116 | 1,800 |
2019/08/08 | 2,100 | 2,115 | 2,100 | 2,108 | 2,900 |
2019/08/07 | 2,089 | 2,100 | 2,089 | 2,094 | 900 |
2019/08/06 | 2,103 | 2,110 | 2,090 | 2,099 | 10,000 |
2019/08/05 | 2,128 | 2,131 | 2,111 | 2,111 | 2,800 |
2019/08/02 | 2,130 | 2,140 | 2,128 | 2,128 | 3,600 |
2019/08/01 | 2,140 | 2,140 | 2,131 | 2,134 | 1,300 |
2019/07/31 | 2,126 | 2,143 | 2,126 | 2,141 | 1,700 |
2019/07/30 | 2,127 | 2,129 | 2,120 | 2,126 | 1,000 |
2019/07/29 | 2,125 | 2,125 | 2,116 | 2,120 | 2,200 |
2019/07/26 | 2,131 | 2,132 | 2,121 | 2,129 | 3,800 |
2019/07/25 | 2,143 | 2,145 | 2,132 | 2,132 | 4,300 |
2019/07/24 | 2,149 | 2,149 | 2,143 | 2,143 | 2,200 |
2019/07/23 | 2,149 | 2,150 | 2,145 | 2,148 | 2,000 |
2019/07/22 | 2,152 | 2,153 | 2,143 | 2,144 | 1,700 |
2019/07/19 | 2,153 | 2,156 | 2,141 | 2,152 | 7,500 |
2019/07/18 | 2,156 | 2,178 | 2,150 | 2,152 | 5,300 |
2019/07/17 | 2,171 | 2,171 | 2,153 | 2,155 | 4,000 |
2019/07/16 | 2,160 | 2,184 | 2,160 | 2,160 | 6,500 |
2019/07/12 | 2,144 | 2,184 | 2,137 | 2,176 | 30,300 |
2019/07/11 | 2,072 | 2,083 | 2,066 | 2,083 | 10,700 |
2019/07/10 | 2,072 | 2,074 | 2,067 | 2,067 | 6,500 |
2019/07/09 | 2,063 | 2,076 | 2,063 | 2,067 | 4,500 |
2019/07/08 | 2,068 | 2,075 | 2,063 | 2,063 | 4,200 |
2019/07/05 | 2,068 | 2,071 | 2,067 | 2,067 | 2,100 |
2019/07/04 | 2,066 | 2,075 | 2,066 | 2,071 | 2,600 |
2019/07/03 | 2,067 | 2,074 | 2,059 | 2,065 | 3,200 |
2019/07/02 | 2,071 | 2,077 | 2,066 | 2,067 | 5,000 |
2019/07/01 | 2,070 | 2,076 | 2,068 | 2,071 | 9,200 |
2019/06/28 | 2,061 | 2,068 | 2,058 | 2,062 | 2,300 |
2019/06/27 | 2,055 | 2,060 | 2,051 | 2,055 | 4,900 |
2019/06/26 | 2,051 | 2,063 | 2,050 | 2,055 | 3,100 |
2019/06/25 | 2,048 | 2,060 | 2,047 | 2,059 | 5,400 |
2019/06/24 | 2,056 | 2,059 | 2,045 | 2,050 | 9,700 |
2019/06/21 | 2,065 | 2,065 | 2,056 | 2,056 | 1,900 |
2019/06/20 | 2,066 | 2,066 | 2,056 | 2,056 | 5,100 |
2019/06/19 | 2,059 | 2,066 | 2,058 | 2,058 | 5,000 |
2019/06/18 | 2,065 | 2,065 | 2,057 | 2,057 | 3,600 |
2019/06/17 | 2,065 | 2,070 | 2,059 | 2,065 | 9,400 |
2019/06/14 | 2,067 | 2,068 | 2,063 | 2,065 | 3,100 |
2019/06/13 | 2,065 | 2,072 | 2,064 | 2,064 | 3,600 |
2019/06/12 | 2,071 | 2,073 | 2,061 | 2,063 | 7,800 |
2019/06/11 | 2,067 | 2,082 | 2,066 | 2,070 | 6,000 |
2019/06/10 | 2,085 | 2,085 | 2,066 | 2,067 | 7,800 |
2019/06/07 | 2,072 | 2,080 | 2,072 | 2,075 | 1,700 |
2019/06/06 | 2,074 | 2,080 | 2,070 | 2,070 | 4,700 |
2019/06/05 | 2,076 | 2,083 | 2,066 | 2,066 | 7,900 |
2019/06/04 | 2,088 | 2,088 | 2,073 | 2,076 | 5,500 |
2019/06/03 | 2,082 | 2,087 | 2,081 | 2,081 | 6,000 |
2019/05/31 | 2,085 | 2,090 | 2,075 | 2,081 | 5,400 |
2019/05/30 | 2,088 | 2,090 | 2,084 | 2,085 | 1,100 |
2019/05/29 | 2,081 | 2,098 | 2,081 | 2,089 | 3,900 |
2019/05/28 | 2,075 | 2,086 | 2,075 | 2,078 | 4,600 |
2019/05/27 | 2,074 | 2,087 | 2,074 | 2,085 | 1,200 |
2019/05/24 | 2,074 | 2,080 | 2,074 | 2,079 | 1,000 |
2019/05/23 | 2,071 | 2,083 | 2,071 | 2,073 | 4,700 |
2019/05/22 | 2,083 | 2,085 | 2,078 | 2,080 | 5,100 |
2019/05/21 | 2,108 | 2,108 | 2,086 | 2,092 | 3,900 |
2019/05/20 | 2,106 | 2,118 | 2,087 | 2,106 | 3,400 |
2019/05/17 | 2,096 | 2,103 | 2,092 | 2,103 | 1,500 |
2019/05/16 | 2,096 | 2,100 | 2,084 | 2,086 | 4,900 |
2019/05/15 | 2,099 | 2,099 | 2,086 | 2,096 | 1,900 |
2019/05/14 | 2,100 | 2,107 | 2,088 | 2,091 | 12,700 |
2019/05/13 | 2,102 | 2,111 | 2,100 | 2,108 | 7,300 |
2019/05/10 | 2,103 | 2,112 | 2,101 | 2,101 | 8,700 |
2019/05/09 | 2,110 | 2,114 | 2,104 | 2,112 | 4,000 |
2019/05/08 | 2,120 | 2,121 | 2,109 | 2,110 | 5,700 |
2019/05/07 | 2,112 | 2,129 | 2,109 | 2,122 | 2,800 |
2019/04/26 | 2,107 | 2,107 | 2,101 | 2,102 | 5,600 |
2019/04/25 | 2,135 | 2,146 | 2,105 | 2,105 | 12,500 |
2019/04/24 | 2,145 | 2,164 | 2,136 | 2,137 | 3,200 |
2019/04/23 | 2,164 | 2,164 | 2,143 | 2,148 | 1,400 |
2019/04/22 | 2,156 | 2,177 | 2,136 | 2,164 | 5,400 |
2019/04/19 | 2,139 | 2,190 | 2,136 | 2,168 | 5,000 |
2019/04/18 | 2,180 | 2,185 | 2,130 | 2,135 | 4,800 |
2019/04/17 | 2,145 | 2,190 | 2,144 | 2,178 | 8,200 |
2019/04/16 | 2,130 | 2,148 | 2,130 | 2,143 | 7,800 |
2019/04/15 | 2,125 | 2,137 | 2,121 | 2,130 | 4,900 |
2019/04/12 | 2,131 | 2,138 | 2,123 | 2,125 | 1,600 |
2019/04/11 | 2,131 | 2,145 | 2,119 | 2,141 | 7,800 |
2019/04/10 | 2,145 | 2,145 | 2,125 | 2,136 | 7,300 |
2019/04/09 | 2,145 | 2,146 | 2,139 | 2,145 | 4,700 |
2019/04/08 | 2,146 | 2,150 | 2,141 | 2,141 | 2,800 |
2019/04/05 | 2,142 | 2,147 | 2,131 | 2,140 | 4,000 |
2019/04/04 | 2,121 | 2,144 | 2,121 | 2,132 | 4,700 |
2019/04/03 | 2,147 | 2,158 | 2,134 | 2,145 | 3,600 |
2019/04/02 | 2,154 | 2,168 | 2,139 | 2,155 | 4,800 |
2019/04/01 | 2,167 | 2,177 | 2,137 | 2,154 | 10,100 |
2019/03/29 | 2,177 | 2,177 | 2,101 | 2,162 | 11,700 |
2019/03/28 | 2,146 | 2,186 | 2,146 | 2,186 | 8,100 |
2019/03/27 | 2,091 | 2,149 | 2,091 | 2,145 | 7,800 |
2019/03/26 | 2,086 | 2,092 | 2,076 | 2,077 | 15,700 |
2019/03/25 | 2,118 | 2,118 | 2,070 | 2,085 | 19,100 |
2019/03/22 | 2,148 | 2,149 | 2,126 | 2,128 | 7,000 |
2019/03/20 | 2,159 | 2,167 | 2,150 | 2,151 | 6,700 |
2019/03/19 | 2,173 | 2,179 | 2,161 | 2,162 | 4,200 |
2019/03/18 | 2,158 | 2,176 | 2,158 | 2,173 | 7,900 |
2019/03/15 | 2,167 | 2,183 | 2,155 | 2,158 | 6,400 |
2019/03/14 | 2,172 | 2,177 | 2,160 | 2,166 | 3,500 |
2019/03/13 | 2,195 | 2,195 | 2,183 | 2,184 | 2,600 |
2019/03/12 | 2,163 | 2,195 | 2,120 | 2,195 | 13,200 |
2019/03/11 | 2,174 | 2,174 | 2,143 | 2,163 | 10,000 |
2019/03/08 | 2,206 | 2,206 | 2,150 | 2,168 | 19,500 |
2019/03/07 | 2,200 | 2,228 | 2,200 | 2,223 | 10,500 |
2019/03/06 | 2,245 | 2,245 | 2,202 | 2,206 | 19,800 |
2019/03/05 | 2,272 | 2,272 | 2,243 | 2,249 | 14,000 |
2019/03/04 | 2,310 | 2,310 | 2,269 | 2,272 | 15,200 |
2019/03/01 | 2,304 | 2,309 | 2,299 | 2,302 | 5,900 |
2019/02/28 | 2,314 | 2,314 | 2,290 | 2,302 | 16,600 |
2019/02/27 | 2,328 | 2,338 | 2,304 | 2,314 | 16,600 |
2019/02/26 | 2,341 | 2,360 | 2,310 | 2,322 | 89,500 |
2019/02/25 | 2,434 | 2,450 | 2,433 | 2,446 | 109,500 |
2019/02/22 | 2,435 | 2,452 | 2,434 | 2,447 | 33,500 |
2019/02/21 | 2,447 | 2,454 | 2,440 | 2,444 | 23,600 |
2019/02/20 | 2,444 | 2,450 | 2,442 | 2,445 | 16,200 |
2019/02/19 | 2,445 | 2,451 | 2,443 | 2,445 | 18,100 |
2019/02/18 | 2,456 | 2,457 | 2,442 | 2,452 | 13,700 |
2019/02/15 | 2,436 | 2,454 | 2,433 | 2,454 | 9,100 |
2019/02/14 | 2,434 | 2,449 | 2,434 | 2,440 | 6,600 |
2019/02/13 | 2,449 | 2,449 | 2,431 | 2,434 | 9,500 |
2019/02/12 | 2,452 | 2,452 | 2,430 | 2,443 | 4,900 |
2019/02/08 | 2,456 | 2,456 | 2,421 | 2,440 | 13,700 |
2019/02/07 | 2,451 | 2,456 | 2,443 | 2,456 | 14,100 |
2019/02/06 | 2,445 | 2,452 | 2,440 | 2,449 | 9,300 |
2019/02/05 | 2,387 | 2,449 | 2,387 | 2,437 | 22,400 |
2019/02/04 | 2,369 | 2,384 | 2,369 | 2,384 | 9,700 |
2019/02/01 | 2,367 | 2,381 | 2,367 | 2,368 | 14,100 |
2019/01/31 | 2,363 | 2,378 | 2,363 | 2,367 | 8,000 |
2019/01/30 | 2,365 | 2,375 | 2,362 | 2,365 | 7,000 |
2019/01/29 | 2,362 | 2,385 | 2,362 | 2,378 | 13,100 |
2019/01/28 | 2,369 | 2,385 | 2,362 | 2,374 | 6,300 |
2019/01/25 | 2,368 | 2,377 | 2,353 | 2,367 | 9,400 |
2019/01/24 | 2,354 | 2,369 | 2,351 | 2,368 | 5,500 |
2019/01/23 | 2,358 | 2,375 | 2,350 | 2,360 | 6,300 |
2019/01/22 | 2,370 | 2,382 | 2,357 | 2,363 | 10,100 |
2019/01/21 | 2,371 | 2,380 | 2,360 | 2,369 | 11,100 |
2019/01/18 | 2,370 | 2,375 | 2,352 | 2,367 | 8,700 |
2019/01/17 | 2,368 | 2,370 | 2,360 | 2,362 | 9,100 |
2019/01/16 | 2,342 | 2,367 | 2,340 | 2,355 | 10,800 |
2019/01/15 | 2,347 | 2,364 | 2,331 | 2,338 | 7,900 |
2019/01/11 | 2,346 | 2,355 | 2,330 | 2,330 | 7,000 |
2019/01/10 | 2,350 | 2,379 | 2,345 | 2,349 | 12,600 |
2019/01/09 | 2,379 | 2,379 | 2,350 | 2,350 | 10,300 |
2019/01/08 | 2,390 | 2,395 | 2,368 | 2,368 | 9,200 |
2019/01/07 | 2,323 | 2,419 | 2,320 | 2,389 | 17,000 |
2019/01/04 | 2,300 | 2,327 | 2,245 | 2,306 | 14,400 |