2926 (株)篠崎屋 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-13 | 95 | 97 | 95 | 97 | 47,200 | 97 |
2022-05-12 | 96 | 97 | 96 | 96 | 8,400 | 96 |
2022-05-11 | 97 | 97 | 96 | 96 | 17,200 | 96 |
2022-05-10 | 96 | 97 | 96 | 97 | 38,700 | 97 |
2022-05-09 | 98 | 98 | 96 | 97 | 63,300 | 97 |
2022-05-06 | 97 | 99 | 96 | 99 | 44,700 | 99 |
2022-05-02 | 96 | 98 | 96 | 97 | 36,700 | 97 |
2022-04-28 | 97 | 98 | 96 | 97 | 46,200 | 97 |
2022-04-27 | 98 | 98 | 97 | 97 | 25,700 | 97 |
2022-04-26 | 99 | 99 | 98 | 98 | 4,200 | 98 |
2022-04-25 | 98 | 99 | 98 | 98 | 17,900 | 98 |
2022-04-22 | 100 | 100 | 98 | 98 | 41,300 | 98 |
2022-04-21 | 99 | 101 | 99 | 99 | 29,800 | 99 |
2022-04-20 | 99 | 100 | 99 | 100 | 2,300 | 100 |
2022-04-19 | 100 | 101 | 100 | 100 | 7,800 | 100 |
2022-04-18 | 99 | 100 | 99 | 99 | 5,100 | 99 |
2022-04-15 | 99 | 101 | 99 | 99 | 2,800 | 99 |
2022-04-14 | 100 | 101 | 99 | 101 | 11,400 | 101 |
2022-04-13 | 101 | 101 | 100 | 100 | 1,700 | 100 |
2022-04-12 | 101 | 101 | 100 | 101 | 10,900 | 101 |
2022-04-11 | 99 | 101 | 99 | 101 | 6,900 | 101 |
2022-04-08 | 100 | 101 | 99 | 100 | 25,400 | 100 |
2022-04-07 | 101 | 101 | 100 | 100 | 33,300 | 100 |
2022-04-06 | 100 | 101 | 100 | 100 | 3,400 | 100 |
2022-04-05 | 101 | 101 | 100 | 100 | 7,300 | 100 |
2022-04-04 | 99 | 101 | 99 | 101 | 35,400 | 101 |
2022-04-01 | 100 | 101 | 99 | 99 | 35,600 | 99 |
2022-03-31 | 100 | 101 | 99 | 101 | 70,900 | 101 |
2022-03-30 | 107 | 110 | 100 | 100 | 561,200 | 100 |
2022-03-29 | 98 | 100 | 98 | 99 | 94,300 | 99 |
2022-03-28 | 98 | 100 | 97 | 99 | 114,400 | 99 |
2022-03-25 | 99 | 99 | 97 | 97 | 44,900 | 97 |
2022-03-24 | 97 | 99 | 97 | 97 | 39,900 | 97 |
2022-03-23 | 97 | 98 | 97 | 97 | 37,800 | 97 |
2022-03-22 | 99 | 99 | 97 | 97 | 14,700 | 97 |
2022-03-18 | 97 | 98 | 97 | 98 | 21,400 | 98 |
2022-03-17 | 96 | 98 | 96 | 96 | 39,000 | 96 |
2022-03-16 | 97 | 97 | 96 | 96 | 27,800 | 96 |
2022-03-15 | 95 | 97 | 95 | 97 | 29,600 | 97 |
2022-03-14 | 96 | 96 | 95 | 95 | 26,000 | 95 |
2022-03-11 | 96 | 96 | 94 | 95 | 53,100 | 95 |
2022-03-10 | 97 | 97 | 95 | 97 | 40,400 | 97 |
2022-03-09 | 94 | 96 | 94 | 95 | 30,400 | 95 |
2022-03-08 | 95 | 97 | 94 | 94 | 63,700 | 94 |
2022-03-07 | 97 | 97 | 96 | 96 | 47,300 | 96 |
2022-03-04 | 98 | 99 | 97 | 98 | 39,900 | 98 |
2022-03-03 | 99 | 99 | 98 | 98 | 24,800 | 98 |
2022-03-02 | 99 | 100 | 98 | 98 | 46,700 | 98 |
2022-03-01 | 100 | 100 | 99 | 100 | 30,300 | 100 |
2022-02-28 | 99 | 100 | 98 | 100 | 53,500 | 100 |
2022-02-25 | 96 | 99 | 96 | 99 | 38,800 | 99 |
2022-02-24 | 99 | 100 | 95 | 95 | 162,600 | 95 |
2022-02-22 | 99 | 100 | 99 | 99 | 19,800 | 99 |
2022-02-21 | 100 | 100 | 99 | 100 | 81,800 | 100 |
2022-02-18 | 100 | 101 | 100 | 100 | 164,800 | 100 |
2022-02-17 | 101 | 101 | 100 | 100 | 17,700 | 100 |
2022-02-16 | 101 | 101 | 99 | 101 | 28,300 | 101 |
2022-02-15 | 100 | 101 | 100 | 100 | 22,800 | 100 |
2022-02-14 | 100 | 101 | 100 | 100 | 68,700 | 100 |
2022-02-10 | 101 | 103 | 101 | 101 | 132,200 | 101 |
2022-02-09 | 101 | 101 | 100 | 100 | 19,400 | 100 |
2022-02-08 | 101 | 101 | 100 | 100 | 16,700 | 100 |
2022-02-07 | 101 | 101 | 100 | 100 | 21,100 | 100 |
2022-02-04 | 100 | 102 | 100 | 101 | 64,700 | 101 |
2022-02-03 | 101 | 101 | 100 | 101 | 16,100 | 101 |
2022-02-02 | 99 | 101 | 99 | 100 | 92,600 | 100 |
2022-02-01 | 102 | 102 | 99 | 99 | 56,600 | 99 |
2022-01-31 | 100 | 102 | 100 | 101 | 50,900 | 101 |
2022-01-28 | 100 | 102 | 100 | 101 | 36,700 | 101 |
2022-01-27 | 103 | 105 | 100 | 100 | 139,800 | 100 |
2022-01-26 | 101 | 104 | 101 | 104 | 46,300 | 104 |
2022-01-25 | 102 | 102 | 100 | 102 | 88,000 | 102 |
2022-01-24 | 101 | 102 | 101 | 101 | 41,400 | 101 |
2022-01-21 | 102 | 103 | 101 | 101 | 90,400 | 101 |
2022-01-20 | 103 | 105 | 100 | 104 | 257,100 | 104 |
2022-01-19 | 106 | 106 | 103 | 104 | 163,900 | 104 |
2022-01-18 | 106 | 108 | 105 | 106 | 215,800 | 106 |
2022-01-17 | 107 | 112 | 105 | 105 | 359,200 | 105 |
2022-01-14 | 106 | 107 | 103 | 106 | 540,300 | 106 |
2022-01-13 | 101 | 116 | 101 | 106 | 2,285,000 | 106 |
2022-01-12 | 100 | 101 | 100 | 100 | 84,900 | 100 |
2022-01-11 | 100 | 113 | 99 | 101 | 815,300 | 101 |
2022-01-07 | 99 | 100 | 98 | 99 | 43,300 | 99 |
2022-01-06 | 100 | 101 | 99 | 99 | 43,800 | 99 |
2022-01-05 | 102 | 102 | 100 | 100 | 25,800 | 100 |
2022-01-04 | 101 | 102 | 100 | 102 | 40,000 | 102 |
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