2926 (株)篠崎屋 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 133 | 133 | 131 | 131 | 131,900 | 131 |
2021-04-19 | 131 | 133 | 129 | 133 | 199,200 | 133 |
2021-04-16 | 130 | 131 | 129 | 129 | 245,500 | 129 |
2021-04-15 | 130 | 130 | 128 | 129 | 227,400 | 129 |
2021-04-14 | 131 | 132 | 130 | 130 | 126,200 | 130 |
2021-04-13 | 130 | 133 | 130 | 132 | 104,500 | 132 |
2021-04-12 | 138 | 138 | 130 | 130 | 499,600 | 130 |
2021-04-09 | 136 | 138 | 135 | 136 | 373,700 | 136 |
2021-04-08 | 135 | 137 | 134 | 137 | 364,500 | 137 |
2021-04-07 | 134 | 138 | 133 | 136 | 616,300 | 136 |
2021-04-06 | 134 | 139 | 131 | 134 | 779,600 | 134 |
2021-04-05 | 137 | 137 | 131 | 133 | 748,400 | 133 |
2021-04-02 | 136 | 142 | 134 | 136 | 3,420,900 | 136 |
2021-04-01 | 130 | 133 | 128 | 129 | 272,300 | 129 |
2021-03-31 | 129 | 131 | 129 | 129 | 176,500 | 129 |
2021-03-30 | 127 | 131 | 127 | 129 | 141,000 | 129 |
2021-03-29 | 127 | 129 | 126 | 126 | 237,500 | 126 |
2021-03-26 | 126 | 129 | 126 | 127 | 129,400 | 127 |
2021-03-25 | 124 | 126 | 123 | 125 | 90,700 | 125 |
2021-03-24 | 127 | 129 | 123 | 123 | 251,600 | 123 |
2021-03-23 | 129 | 136 | 127 | 129 | 835,400 | 129 |
2021-03-22 | 127 | 129 | 127 | 129 | 145,300 | 129 |
2021-03-19 | 125 | 128 | 124 | 126 | 258,800 | 126 |
2021-03-18 | 128 | 129 | 126 | 126 | 138,700 | 126 |
2021-03-17 | 126 | 128 | 126 | 127 | 140,200 | 127 |
2021-03-16 | 125 | 128 | 125 | 128 | 215,600 | 128 |
2021-03-15 | 124 | 126 | 123 | 124 | 167,500 | 124 |
2021-03-12 | 120 | 124 | 119 | 123 | 359,000 | 123 |
2021-03-11 | 120 | 121 | 118 | 120 | 196,600 | 120 |
2021-03-10 | 122 | 123 | 119 | 121 | 229,100 | 121 |
2021-03-09 | 119 | 121 | 118 | 121 | 284,600 | 121 |
2021-03-08 | 123 | 124 | 117 | 118 | 704,200 | 118 |
2021-03-05 | 127 | 127 | 119 | 121 | 666,700 | 121 |
2021-03-04 | 130 | 130 | 126 | 127 | 320,400 | 127 |
2021-03-03 | 132 | 133 | 127 | 128 | 402,400 | 128 |
2021-03-02 | 132 | 134 | 129 | 131 | 364,800 | 131 |
2021-03-01 | 126 | 132 | 126 | 131 | 691,400 | 131 |
2021-02-26 | 125 | 130 | 123 | 124 | 665,900 | 124 |
2021-02-25 | 127 | 127 | 124 | 125 | 198,000 | 125 |
2021-02-24 | 130 | 130 | 126 | 126 | 232,200 | 126 |
2021-02-22 | 128 | 129 | 126 | 128 | 262,200 | 128 |
2021-02-19 | 129 | 130 | 125 | 127 | 541,700 | 127 |
2021-02-18 | 131 | 135 | 129 | 129 | 736,700 | 129 |
2021-02-17 | 131 | 131 | 127 | 129 | 810,200 | 129 |
2021-02-16 | 138 | 138 | 128 | 132 | 1,808,900 | 132 |
2021-02-15 | 131 | 140 | 126 | 140 | 2,322,600 | 140 |
2021-02-12 | 127 | 133 | 123 | 130 | 3,008,000 | 130 |
2021-02-10 | 153 | 157 | 125 | 127 | 15,787,400 | 127 |
2021-02-09 | 119 | 120 | 117 | 118 | 378,300 | 118 |
2021-02-08 | 124 | 124 | 119 | 120 | 509,700 | 120 |
2021-02-05 | 123 | 124 | 122 | 123 | 373,800 | 123 |
2021-02-04 | 121 | 140 | 121 | 124 | 4,608,000 | 124 |
2021-02-03 | 121 | 121 | 119 | 120 | 257,700 | 120 |
2021-02-02 | 117 | 120 | 117 | 120 | 209,400 | 120 |
2021-02-01 | 120 | 120 | 117 | 119 | 377,400 | 119 |
2021-01-29 | 121 | 125 | 120 | 123 | 434,600 | 123 |
2021-01-28 | 117 | 123 | 117 | 122 | 390,400 | 122 |
2021-01-27 | 123 | 124 | 122 | 122 | 432,200 | 122 |
2021-01-26 | 123 | 125 | 120 | 122 | 436,600 | 122 |
2021-01-25 | 120 | 120 | 118 | 119 | 190,600 | 119 |
2021-01-22 | 120 | 121 | 117 | 119 | 421,900 | 119 |
2021-01-21 | 121 | 123 | 115 | 120 | 731,500 | 120 |
2021-01-20 | 123 | 124 | 120 | 123 | 422,500 | 123 |
2021-01-19 | 126 | 126 | 120 | 122 | 764,500 | 122 |
2021-01-18 | 119 | 134 | 117 | 121 | 3,674,500 | 121 |
2021-01-15 | 120 | 122 | 116 | 120 | 1,938,500 | 120 |
2021-01-14 | 122 | 126 | 120 | 126 | 3,183,200 | 126 |
2021-01-13 | 137 | 146 | 125 | 126 | 9,796,100 | 126 |
2021-01-12 | 156 | 178 | 140 | 146 | 52,062,000 | 146 |
2021-01-08 | 102 | 128 | 101 | 128 | 28,514,600 | 128 |
2021-01-07 | 102 | 103 | 98 | 98 | 795,300 | 98 |
2021-01-06 | 100 | 103 | 100 | 102 | 377,000 | 102 |
2021-01-05 | 104 | 104 | 100 | 100 | 602,300 | 100 |
2021-01-04 | 102 | 106 | 101 | 105 | 1,220,800 | 105 |
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