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
2022-10-039293919255,80092
2022-09-309293929259,30092
2022-09-299193919375,70093
2022-09-2893939091116,40091
2022-09-279394939386,20093
2022-09-269494939378,10093
2022-09-229495949436,90094
2022-09-219495949542,70095
2022-09-209595949542,00095
2022-09-169596949553,00095
2022-09-159596959639,60096
2022-09-149496949558,20095
2022-09-139696959542,90095
2022-09-129596949641,70096
2022-09-099797959533,10095
2022-09-089597959780,00097
2022-09-079696949545,00095
2022-09-069596949566,70095
2022-09-059495949437,00094
2022-09-029595949562,90095
2022-09-019696949472,30094
2022-08-319696959633,00096
2022-08-309696959641,80096
2022-08-2995979496135,40096
2022-08-269797969650,60096
2022-08-259697969636,30096
2022-08-249797959558,20095
2022-08-239696959669,90096
2022-08-229696969647,20096
2022-08-199697969674,10096
2022-08-189697969644,70096
2022-08-179697969643,60096
2022-08-169797969641,90096
2022-08-159697969639,30096
2022-08-129697969733,00097
2022-08-109697969644,50096
2022-08-0995989597110,20097
2022-08-089696959541,80095
2022-08-059596959529,30095
2022-08-049596959529,50095
2022-08-039696959525,10095
2022-08-0296979496135,70096
2022-08-019798969748,30097
2022-07-2997989697158,10097
2022-07-289799979741,90097
2022-07-279798979841,10098
2022-07-269798979731,10097
2022-07-259798969729,70097
2022-07-229898979730,70097
2022-07-219898979735,10097
2022-07-209698969897,00098
2022-07-199697959717,10097
2022-07-159697969619,80096
2022-07-149797969655,50096
2022-07-139697969739,10097
2022-07-129697959540,00095
2022-07-119797969733,50097
2022-07-089898969727,20097
2022-07-079798969813,70098
2022-07-069797969628,60096
2022-07-05979796976,90097
2022-07-049596959616,50096
2022-07-019697959618,20096
2022-06-309697959761,60097
2022-06-299797959598,20095
2022-06-289597959711,30097
2022-06-279697959632,30096
2022-06-249696959648,90096
2022-06-239495949533,30095
2022-06-229596949471,70094
2022-06-219696959516,80095
2022-06-209697969635,10096
2022-06-179597949654,50096
2022-06-169798969637,20096
2022-06-159797969613,00096
2022-06-149698969718,60097
2022-06-139797969643,30096
2022-06-109899979739,00097
2022-06-099899989918,70099
2022-06-0899100989969,40099
2022-06-0799100989834,00098
2022-06-069799979952,60099
2022-06-039698969778,10097
2022-06-029797969631,60096
2022-06-019597959724,30097
2022-05-319696959510,30095
2022-05-309696959532,60095
2022-05-279596959636,60096
2022-05-269696959529,10095
2022-05-259697959531,40095
2022-05-249798969668,10096
2022-05-239798969838,90098
2022-05-209697969613,60096
2022-05-199598959636,30096
2022-05-189798969637,80096
2022-05-17969796978,20097
2022-05-169797969633,60096
2022-05-139597959747,20097
2022-05-12969796968,40096
2022-05-119797969617,20096
2022-05-109697969738,70097
2022-05-099898969763,30097
2022-05-069799969944,70099
2022-05-029698969736,70097
2022-04-289798969746,20097
2022-04-279898979725,70097
2022-04-26999998984,20098
2022-04-259899989817,90098
2022-04-22100100989841,30098
2022-04-2199101999929,80099
2022-04-2099100991002,300100
2022-04-191001011001007,800100
2022-04-189910099995,10099
2022-04-159910199992,80099
2022-04-141001019910111,400101
2022-04-131011011001001,700100
2022-04-1210110110010110,900101
2022-04-1199101991016,900101
2022-04-081001019910025,400100
2022-04-0710110110010033,300100
2022-04-061001011001003,400100
2022-04-051011011001007,300100
2022-04-04991019910135,400101
2022-04-01100101999935,60099
2022-03-311001019910170,900101
2022-03-30107110100100561,200100
2022-03-2998100989994,30099
2022-03-28981009799114,40099
2022-03-259999979744,90097
2022-03-249799979739,90097
2022-03-239798979737,80097
2022-03-229999979714,70097
2022-03-189798979821,40098
2022-03-179698969639,00096
2022-03-169797969627,80096
2022-03-159597959729,60097
2022-03-149696959526,00095
2022-03-119696949553,10095
2022-03-109797959740,40097
2022-03-099496949530,40095
2022-03-089597949463,70094
2022-03-079797969647,30096
2022-03-049899979839,90098
2022-03-039999989824,80098
2022-03-0299100989846,70098
2022-03-011001009910030,300100
2022-02-28991009810053,500100
2022-02-259699969938,80099
2022-02-24991009595162,60095
2022-02-2299100999919,80099
2022-02-211001009910081,800100
2022-02-18100101100100164,800100
2022-02-1710110110010017,700100
2022-02-161011019910128,300101
2022-02-1510010110010022,800100
2022-02-1410010110010068,700100
2022-02-10101103101101132,200101
2022-02-0910110110010019,400100
2022-02-0810110110010016,700100
2022-02-0710110110010021,100100
2022-02-0410010210010164,700101
2022-02-0310110110010116,100101
2022-02-02991019910092,600100
2022-02-01102102999956,60099
2022-01-3110010210010150,900101
2022-01-2810010210010136,700101
2022-01-27103105100100139,800100
2022-01-2610110410110446,300104
2022-01-2510210210010288,000102
2022-01-2410110210110141,400101
2022-01-2110210310110190,400101
2022-01-20103105100104257,100104
2022-01-19106106103104163,900104
2022-01-18106108105106215,800106
2022-01-17107112105105359,200105
2022-01-14106107103106540,300106
2022-01-131011161011062,285,000106
2022-01-1210010110010084,900100
2022-01-1110011399101815,300101
2022-01-0799100989943,30099
2022-01-06100101999943,80099
2022-01-0510210210010025,800100
2022-01-0410110210010240,000102

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