2926 (株)篠崎屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 83 | 83 | 83 | 83 | 149,500 | 83 |
| 2024-11-20 | 84 | 84 | 83 | 83 | 128,600 | 83 |
| 2024-11-19 | 84 | 85 | 83 | 84 | 235,800 | 84 |
| 2024-11-18 | 82 | 84 | 82 | 83 | 160,400 | 83 |
| 2024-11-15 | 83 | 83 | 82 | 83 | 134,100 | 83 |
| 2024-11-14 | 82 | 83 | 82 | 82 | 214,700 | 82 |
| 2024-11-13 | 82 | 84 | 82 | 84 | 131,400 | 84 |
| 2024-11-12 | 82 | 82 | 82 | 82 | 131,200 | 82 |
| 2024-11-11 | 83 | 83 | 82 | 82 | 147,500 | 82 |
| 2024-11-08 | 85 | 85 | 83 | 85 | 137,000 | 85 |
| 2024-11-07 | 85 | 85 | 83 | 84 | 140,800 | 84 |
| 2024-11-06 | 84 | 84 | 83 | 83 | 132,400 | 83 |
| 2024-11-05 | 82 | 83 | 82 | 83 | 116,700 | 83 |
| 2024-11-01 | 82 | 83 | 82 | 82 | 110,000 | 82 |
| 2024-10-31 | 82 | 82 | 81 | 81 | 96,500 | 81 |
| 2024-10-30 | 82 | 82 | 81 | 82 | 93,600 | 82 |
| 2024-10-29 | 82 | 82 | 81 | 81 | 68,300 | 81 |
| 2024-10-28 | 82 | 82 | 81 | 82 | 82,800 | 82 |
| 2024-10-25 | 82 | 83 | 81 | 81 | 80,000 | 81 |
| 2024-10-24 | 82 | 83 | 82 | 82 | 79,700 | 82 |
| 2024-10-23 | 83 | 83 | 82 | 82 | 44,700 | 82 |
| 2024-10-22 | 82 | 83 | 82 | 82 | 70,200 | 82 |
| 2024-10-21 | 82 | 83 | 82 | 82 | 76,300 | 82 |
| 2024-10-18 | 83 | 83 | 82 | 82 | 47,700 | 82 |
| 2024-10-17 | 82 | 83 | 82 | 82 | 54,700 | 82 |
| 2024-10-16 | 83 | 83 | 82 | 82 | 36,700 | 82 |
| 2024-10-15 | 83 | 84 | 82 | 83 | 88,100 | 83 |
| 2024-10-11 | 83 | 84 | 83 | 84 | 42,900 | 84 |
| 2024-10-10 | 84 | 84 | 82 | 82 | 63,900 | 82 |
| 2024-10-09 | 83 | 84 | 83 | 83 | 60,900 | 83 |
| 2024-10-08 | 85 | 85 | 83 | 83 | 90,600 | 83 |
| 2024-10-07 | 84 | 85 | 84 | 84 | 161,600 | 84 |
| 2024-10-04 | 84 | 84 | 82 | 83 | 88,000 | 83 |
| 2024-10-03 | 83 | 84 | 83 | 84 | 69,400 | 84 |
| 2024-10-02 | 83 | 84 | 82 | 84 | 74,400 | 84 |
| 2024-10-01 | 83 | 84 | 82 | 84 | 49,600 | 84 |
| 2024-09-30 | 83 | 83 | 81 | 82 | 59,400 | 82 |
| 2024-09-27 | 86 | 86 | 83 | 83 | 48,200 | 83 |
| 2024-09-26 | 85 | 86 | 84 | 85 | 45,700 | 85 |
| 2024-09-25 | 85 | 86 | 85 | 85 | 19,200 | 85 |
| 2024-09-24 | 86 | 86 | 85 | 86 | 34,700 | 86 |
| 2024-09-20 | 86 | 86 | 85 | 85 | 49,000 | 85 |
| 2024-09-19 | 85 | 86 | 84 | 85 | 54,500 | 85 |
| 2024-09-18 | 84 | 86 | 83 | 85 | 103,600 | 85 |
| 2024-09-17 | 85 | 85 | 80 | 85 | 180,100 | 85 |
| 2024-09-13 | 86 | 86 | 85 | 86 | 72,000 | 86 |
| 2024-09-12 | 85 | 86 | 85 | 86 | 88,300 | 86 |
| 2024-09-11 | 86 | 87 | 84 | 84 | 138,200 | 84 |
| 2024-09-10 | 88 | 88 | 86 | 87 | 85,700 | 87 |
| 2024-09-09 | 87 | 89 | 85 | 88 | 146,700 | 88 |
| 2024-09-06 | 87 | 88 | 86 | 88 | 78,200 | 88 |
| 2024-09-05 | 86 | 88 | 86 | 87 | 117,000 | 87 |
| 2024-09-04 | 88 | 89 | 87 | 87 | 155,500 | 87 |
| 2024-09-03 | 90 | 91 | 89 | 90 | 100,000 | 90 |
| 2024-09-02 | 91 | 91 | 89 | 89 | 197,700 | 89 |
| 2024-08-30 | 87 | 93 | 87 | 88 | 664,500 | 88 |
| 2024-08-29 | 87 | 87 | 85 | 85 | 63,000 | 85 |
| 2024-08-28 | 85 | 87 | 85 | 86 | 52,700 | 86 |
| 2024-08-27 | 85 | 86 | 83 | 86 | 104,900 | 86 |
| 2024-08-26 | 85 | 85 | 84 | 84 | 71,400 | 84 |
| 2024-08-23 | 84 | 84 | 83 | 84 | 48,900 | 84 |
| 2024-08-22 | 85 | 85 | 83 | 83 | 87,000 | 83 |
| 2024-08-21 | 83 | 85 | 83 | 84 | 83,600 | 84 |
| 2024-08-20 | 83 | 84 | 82 | 84 | 70,800 | 84 |
| 2024-08-19 | 83 | 85 | 82 | 83 | 104,600 | 83 |
| 2024-08-16 | 85 | 85 | 83 | 83 | 88,200 | 83 |
| 2024-08-15 | 84 | 84 | 82 | 84 | 62,100 | 84 |
| 2024-08-14 | 83 | 84 | 82 | 84 | 75,000 | 84 |
| 2024-08-13 | 81 | 82 | 81 | 82 | 52,400 | 82 |
| 2024-08-09 | 79 | 81 | 79 | 81 | 94,900 | 81 |
| 2024-08-08 | 78 | 79 | 78 | 78 | 66,500 | 78 |
| 2024-08-07 | 74 | 78 | 73 | 77 | 173,800 | 77 |
| 2024-08-06 | 70 | 76 | 70 | 73 | 185,900 | 73 |
| 2024-08-05 | 86 | 86 | 59 | 69 | 373,200 | 69 |
| 2024-08-02 | 88 | 89 | 85 | 86 | 245,400 | 86 |
| 2024-08-01 | 94 | 94 | 88 | 88 | 398,400 | 88 |
| 2024-07-31 | 92 | 95 | 92 | 94 | 180,900 | 94 |
| 2024-07-30 | 92 | 93 | 91 | 92 | 107,500 | 92 |
| 2024-07-29 | 91 | 93 | 91 | 93 | 162,600 | 93 |
| 2024-07-26 | 90 | 92 | 90 | 91 | 110,800 | 91 |
| 2024-07-25 | 90 | 91 | 89 | 90 | 161,400 | 90 |
| 2024-07-24 | 90 | 91 | 90 | 90 | 55,300 | 90 |
| 2024-07-23 | 89 | 91 | 89 | 91 | 101,900 | 91 |
| 2024-07-22 | 90 | 91 | 89 | 89 | 123,300 | 89 |
| 2024-07-19 | 90 | 90 | 89 | 89 | 61,300 | 89 |
| 2024-07-18 | 90 | 90 | 89 | 89 | 66,100 | 89 |
| 2024-07-17 | 89 | 90 | 88 | 90 | 87,100 | 90 |
| 2024-07-16 | 89 | 90 | 88 | 89 | 105,600 | 89 |
| 2024-07-12 | 90 | 90 | 89 | 90 | 41,800 | 90 |
| 2024-07-11 | 89 | 89 | 89 | 89 | 66,400 | 89 |
| 2024-07-10 | 90 | 90 | 89 | 90 | 18,300 | 90 |
| 2024-07-09 | 90 | 90 | 89 | 89 | 21,600 | 89 |
| 2024-07-08 | 90 | 90 | 89 | 89 | 31,400 | 89 |
| 2024-07-05 | 89 | 90 | 89 | 89 | 51,300 | 89 |
| 2024-07-04 | 90 | 90 | 89 | 90 | 32,000 | 90 |
| 2024-07-03 | 90 | 90 | 89 | 89 | 17,000 | 89 |
| 2024-07-02 | 90 | 90 | 89 | 89 | 26,500 | 89 |
| 2024-07-01 | 90 | 90 | 89 | 90 | 27,000 | 90 |
| 2024-06-28 | 90 | 90 | 89 | 89 | 10,300 | 89 |
| 2024-06-27 | 90 | 90 | 89 | 89 | 12,100 | 89 |
| 2024-06-26 | 90 | 90 | 89 | 89 | 56,900 | 89 |
| 2024-06-25 | 90 | 90 | 89 | 90 | 17,500 | 90 |
| 2024-06-24 | 90 | 90 | 89 | 90 | 24,400 | 90 |
| 2024-06-21 | 90 | 90 | 89 | 90 | 29,700 | 90 |
| 2024-06-20 | 89 | 90 | 89 | 90 | 37,800 | 90 |
| 2024-06-19 | 89 | 89 | 89 | 89 | 7,400 | 89 |
| 2024-06-18 | 88 | 89 | 88 | 88 | 26,800 | 88 |
| 2024-06-17 | 88 | 89 | 88 | 89 | 31,700 | 89 |
| 2024-06-14 | 89 | 89 | 88 | 89 | 13,500 | 89 |
| 2024-06-13 | 90 | 90 | 88 | 88 | 23,600 | 88 |
| 2024-06-12 | 89 | 90 | 89 | 89 | 7,300 | 89 |
| 2024-06-11 | 89 | 90 | 89 | 90 | 18,300 | 90 |
| 2024-06-10 | 89 | 89 | 89 | 89 | 11,700 | 89 |
| 2024-06-07 | 88 | 89 | 88 | 89 | 19,600 | 89 |
| 2024-06-06 | 88 | 89 | 88 | 88 | 45,600 | 88 |
| 2024-06-05 | 89 | 90 | 88 | 88 | 45,000 | 88 |
| 2024-06-04 | 90 | 90 | 89 | 90 | 20,800 | 90 |
| 2024-06-03 | 90 | 90 | 89 | 89 | 22,700 | 89 |
| 2024-05-31 | 88 | 90 | 88 | 90 | 24,600 | 90 |
| 2024-05-30 | 89 | 90 | 88 | 89 | 35,800 | 89 |
| 2024-05-29 | 89 | 90 | 89 | 89 | 19,700 | 89 |
| 2024-05-28 | 90 | 90 | 89 | 89 | 33,800 | 89 |
| 2024-05-27 | 89 | 90 | 89 | 90 | 130,800 | 90 |
| 2024-05-24 | 90 | 91 | 90 | 91 | 68,900 | 91 |
| 2024-05-23 | 91 | 91 | 90 | 90 | 28,700 | 90 |
| 2024-05-22 | 91 | 91 | 90 | 91 | 41,400 | 91 |
| 2024-05-21 | 90 | 91 | 90 | 90 | 18,400 | 90 |
| 2024-05-20 | 90 | 91 | 90 | 91 | 31,200 | 91 |
| 2024-05-17 | 90 | 91 | 90 | 91 | 17,000 | 91 |
| 2024-05-16 | 91 | 91 | 90 | 91 | 48,500 | 91 |
| 2024-05-15 | 91 | 92 | 91 | 91 | 23,200 | 91 |
| 2024-05-14 | 91 | 92 | 91 | 91 | 26,800 | 91 |
| 2024-05-13 | 91 | 92 | 91 | 91 | 49,000 | 91 |
| 2024-05-10 | 91 | 92 | 91 | 92 | 28,800 | 92 |
| 2024-05-09 | 92 | 92 | 91 | 91 | 37,600 | 91 |
| 2024-05-08 | 91 | 92 | 91 | 92 | 66,900 | 92 |
| 2024-05-07 | 92 | 92 | 91 | 91 | 60,400 | 91 |
| 2024-05-02 | 91 | 92 | 91 | 91 | 60,300 | 91 |
| 2024-05-01 | 91 | 91 | 90 | 90 | 56,900 | 90 |
| 2024-04-30 | 92 | 92 | 90 | 91 | 64,600 | 91 |
| 2024-04-26 | 91 | 92 | 90 | 91 | 63,800 | 91 |
| 2024-04-25 | 90 | 91 | 90 | 90 | 36,600 | 90 |
| 2024-04-24 | 89 | 91 | 89 | 90 | 67,300 | 90 |
| 2024-04-23 | 89 | 90 | 89 | 89 | 39,500 | 89 |
| 2024-04-22 | 89 | 90 | 89 | 89 | 48,700 | 89 |
| 2024-04-19 | 91 | 91 | 89 | 90 | 102,800 | 90 |
| 2024-04-18 | 90 | 91 | 90 | 91 | 33,000 | 91 |
| 2024-04-17 | 90 | 91 | 90 | 90 | 69,100 | 90 |
| 2024-04-16 | 90 | 91 | 90 | 90 | 41,700 | 90 |
| 2024-04-15 | 90 | 91 | 90 | 90 | 43,700 | 90 |
| 2024-04-12 | 91 | 91 | 90 | 90 | 31,900 | 90 |
| 2024-04-11 | 90 | 91 | 90 | 90 | 31,700 | 90 |
| 2024-04-10 | 90 | 91 | 90 | 91 | 43,000 | 91 |
| 2024-04-09 | 90 | 91 | 90 | 90 | 51,300 | 90 |
| 2024-04-08 | 91 | 91 | 90 | 90 | 64,400 | 90 |
| 2024-04-05 | 90 | 90 | 90 | 90 | 35,800 | 90 |
| 2024-04-04 | 91 | 91 | 90 | 91 | 57,800 | 91 |
| 2024-04-03 | 91 | 92 | 91 | 91 | 44,500 | 91 |
| 2024-04-02 | 91 | 92 | 91 | 91 | 35,300 | 91 |
| 2024-04-01 | 91 | 93 | 91 | 91 | 65,300 | 91 |
| 2024-03-29 | 91 | 92 | 91 | 91 | 50,500 | 91 |
| 2024-03-28 | 91 | 92 | 91 | 91 | 54,500 | 91 |
| 2024-03-27 | 92 | 92 | 91 | 91 | 27,800 | 91 |
| 2024-03-26 | 91 | 92 | 91 | 91 | 51,700 | 91 |
| 2024-03-25 | 92 | 94 | 91 | 92 | 172,000 | 92 |
| 2024-03-22 | 92 | 92 | 91 | 91 | 70,400 | 91 |
| 2024-03-21 | 91 | 92 | 91 | 92 | 48,600 | 92 |
| 2024-03-19 | 92 | 92 | 91 | 92 | 33,700 | 92 |
| 2024-03-18 | 91 | 92 | 91 | 92 | 41,600 | 92 |
| 2024-03-15 | 92 | 92 | 91 | 91 | 48,800 | 91 |
| 2024-03-14 | 92 | 92 | 91 | 91 | 43,500 | 91 |
| 2024-03-13 | 92 | 92 | 90 | 91 | 77,300 | 91 |
| 2024-03-12 | 90 | 93 | 90 | 92 | 109,000 | 92 |
| 2024-03-11 | 91 | 92 | 90 | 90 | 112,300 | 90 |
| 2024-03-08 | 91 | 92 | 91 | 91 | 51,500 | 91 |
| 2024-03-07 | 92 | 92 | 91 | 91 | 104,100 | 91 |
| 2024-03-06 | 90 | 93 | 90 | 91 | 162,000 | 91 |
| 2024-03-05 | 91 | 92 | 90 | 92 | 66,200 | 92 |
| 2024-03-04 | 91 | 92 | 90 | 91 | 74,400 | 91 |
| 2024-03-01 | 91 | 94 | 90 | 91 | 183,200 | 91 |
| 2024-02-29 | 90 | 91 | 90 | 90 | 81,400 | 90 |
| 2024-02-28 | 89 | 91 | 89 | 90 | 54,400 | 90 |
| 2024-02-27 | 90 | 91 | 90 | 90 | 48,400 | 90 |
| 2024-02-26 | 89 | 91 | 89 | 90 | 67,300 | 90 |
| 2024-02-22 | 90 | 91 | 89 | 90 | 72,300 | 90 |
| 2024-02-21 | 90 | 91 | 90 | 90 | 172,500 | 90 |
| 2024-02-20 | 90 | 91 | 89 | 91 | 80,800 | 91 |
| 2024-02-19 | 88 | 90 | 88 | 90 | 78,000 | 90 |
| 2024-02-16 | 88 | 89 | 88 | 88 | 71,000 | 88 |
| 2024-02-15 | 89 | 90 | 88 | 88 | 65,600 | 88 |
| 2024-02-14 | 89 | 89 | 89 | 89 | 60,700 | 89 |
| 2024-02-13 | 89 | 91 | 88 | 89 | 118,000 | 89 |
| 2024-02-09 | 90 | 90 | 89 | 89 | 64,000 | 89 |
| 2024-02-08 | 89 | 90 | 88 | 90 | 100,400 | 90 |
| 2024-02-07 | 90 | 90 | 88 | 89 | 161,900 | 89 |
| 2024-02-06 | 91 | 92 | 89 | 89 | 575,500 | 89 |
| 2024-02-05 | 95 | 97 | 94 | 96 | 316,700 | 96 |
| 2024-02-02 | 93 | 95 | 92 | 95 | 177,500 | 95 |
| 2024-02-01 | 91 | 92 | 91 | 92 | 66,700 | 92 |
| 2024-01-31 | 91 | 92 | 90 | 92 | 96,200 | 92 |
| 2024-01-30 | 92 | 92 | 91 | 91 | 66,700 | 91 |
| 2024-01-29 | 92 | 93 | 91 | 91 | 65,000 | 91 |
| 2024-01-26 | 91 | 92 | 91 | 91 | 40,900 | 91 |
| 2024-01-25 | 91 | 92 | 90 | 90 | 109,200 | 90 |
| 2024-01-24 | 90 | 91 | 90 | 91 | 31,400 | 91 |
| 2024-01-23 | 91 | 91 | 90 | 91 | 56,500 | 91 |
| 2024-01-22 | 91 | 91 | 90 | 91 | 45,000 | 91 |
| 2024-01-19 | 91 | 91 | 90 | 90 | 31,100 | 90 |
| 2024-01-18 | 90 | 91 | 90 | 91 | 33,200 | 91 |
| 2024-01-17 | 90 | 91 | 90 | 90 | 92,500 | 90 |
| 2024-01-16 | 91 | 91 | 90 | 91 | 42,900 | 91 |
| 2024-01-15 | 91 | 91 | 90 | 91 | 32,200 | 91 |
| 2024-01-12 | 92 | 92 | 90 | 91 | 74,700 | 91 |
| 2024-01-11 | 92 | 92 | 91 | 91 | 79,400 | 91 |
| 2024-01-10 | 92 | 93 | 91 | 92 | 73,600 | 92 |
| 2024-01-09 | 91 | 92 | 91 | 92 | 87,200 | 92 |
| 2024-01-05 | 90 | 92 | 90 | 91 | 78,100 | 91 |
| 2024-01-04 | 90 | 91 | 89 | 91 | 61,700 | 91 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株
