2926 (株)篠崎屋 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-279395939450,30094
2020-11-26949493936,40093
2020-11-259595949434,20094
2020-11-249395939528,70095
2020-11-209394939419,30094
2020-11-199293929319,70093
2020-11-189494929349,50093
2020-11-179495939338,00093
2020-11-169495939469,00094
2020-11-139595939598,20095
2020-11-129596959523,70095
2020-11-119596949569,90095
2020-11-1096979495230,30095
2020-11-0910010398101244,100101
2020-11-0696999597130,30097
2020-11-059596949625,60096
2020-11-049595949415,30094
2020-11-029395939437,20094
2020-10-309495939332,30093
2020-10-299495939547,40095
2020-10-289595949415,60094
2020-10-279495949533,50095
2020-10-269595949418,10094
2020-10-239595949428,30094
2020-10-229696949437,60094
2020-10-219596949626,30096
2020-10-209595949535,10095
2020-10-199595949529,80095
2020-10-169697949478,40094
2020-10-159797969629,50096
2020-10-149898969643,00096
2020-10-139798969765,60097
2020-10-129798979765,80097
2020-10-099898979833,30098
2020-10-089999979793,70097
2020-10-071001019898350,80098
2020-10-069898979866,60098
2020-10-059798979824,70098
2020-10-0297999597124,90097
2020-09-309798969771,00097
2020-09-299797959788,00097
2020-09-289697959643,50096
2020-09-2595989596168,70096
2020-09-249798959598,70095
2020-09-2398100979778,30097
2020-09-181001019999105,60099
2020-09-1710110299100149,500100
2020-09-16104104101101294,800101
2020-09-15107107104105231,200105
2020-09-14102105102104189,500104
2020-09-119810597102393,000102
2020-09-1099100989870,80098
2020-09-099999989887,90098
2020-09-089899989951,70099
2020-09-071001009799142,80099
2020-09-049510794991,062,70099
2020-09-03961039498407,90098
2020-09-029596949647,20096
2020-09-019495949522,70095
2020-08-319495939566,30095
2020-08-289596939438,00094
2020-08-279596959619,10096
2020-08-269596949532,40095
2020-08-259495939413,20094
2020-08-249596939368,40093
2020-08-219596949518,90095
2020-08-209595949524,70095
2020-08-199595949411,70094
2020-08-18959694948,30094
2020-08-179596949523,90095
2020-08-149596949417,30094
2020-08-139496939661,40096
2020-08-129394939411,60094
2020-08-119394929422,40094
2020-08-079494929212,80092
2020-08-069494929339,40093
2020-08-059393929240,30092
2020-08-049094909352,60093
2020-08-038991899014,20090
2020-07-319292898973,10089
2020-07-309394929225,50092
2020-07-299295929396,90093
2020-07-2896969292398,80092
2020-07-27991009898103,30098
2020-07-229710097100168,400100
2020-07-219797959633,90096
2020-07-209697959741,50097
2020-07-179797969748,00097
2020-07-1698989696106,90096
2020-07-159798969870,10098
2020-07-149898969735,70097
2020-07-139798969860,90098
2020-07-101031059596511,80096
2020-07-09100105100104377,400104
2020-07-089810096100102,100100
2020-07-079999979786,00097
2020-07-06941029198507,50098
2020-07-039495939454,60094
2020-07-029797939482,60094
2020-07-019797959777,40097
2020-06-3095979497144,20097
2020-06-2998999393195,70093
2020-06-261001009798239,90098
2020-06-251041049797762,40097
2020-06-241161311021046,368,500104
2020-06-239910597105256,700105
2020-06-2297100969786,60097
2020-06-1994979397255,90097
2020-06-189494929414,40094
2020-06-179394929439,70094
2020-06-169093909287,40092
2020-06-1592938889110,90089
2020-06-1290938791188,40091
2020-06-111001009595173,00095
2020-06-109810297100138,500100
2020-06-09971009797100,50097
2020-06-0895989597101,50097
2020-06-059595939457,50094
2020-06-0496989395184,30095
2020-06-0394989495223,20095
2020-06-029395929385,90093
2020-06-019394929230,40092
2020-05-299395939339,30093
2020-05-2894969293158,60093
2020-05-279092899273,90092
2020-05-269191898981,00089
2020-05-259192899093,50090
2020-05-2288938790246,00090
2020-05-218788878732,80087
2020-05-208687858711,70087
2020-05-198787848651,80086
2020-05-1888898485119,30085
2020-05-158989878750,20087
2020-05-148990878840,50088
2020-05-138890889023,30090
2020-05-128990888945,80089
2020-05-118889878851,30088
2020-05-088889878923,50089
2020-05-078889878818,30088
2020-05-018888868766,60087
2020-04-308990888848,70088
2020-04-2888918788250,80088
2020-04-2783878286134,20086
2020-04-248385828572,60085
2020-04-238284828317,80083
2020-04-228585818247,70082
2020-04-218585838573,80085
2020-04-208488848685,70086
2020-04-178284818367,30083
2020-04-168182808265,70082
2020-04-158182808138,70081
2020-04-147880788058,50080
2020-04-137980787817,10078
2020-04-107879787818,80078
2020-04-097780777828,80078
2020-04-087479747685,60076
2020-04-077474727441,10074
2020-04-067074697270,30072
2020-04-037172697043,20070
2020-04-0272727071103,70071
2020-04-017576737347,30073
2020-03-317576737664,80076
2020-03-307575727460,40074
2020-03-277677747538,60075
2020-03-267778757651,30076
2020-03-257578757758,80077
2020-03-247375737473,20074
2020-03-237172707228,40072
2020-03-197373707245,80072
2020-03-187174717274,10072
2020-03-176570657059,80070
2020-03-166669646771,70067
2020-03-1366686063170,00063
2020-03-1276766970206,80070
2020-03-118081767786,00077
2020-03-1074807379188,20079
2020-03-0985857779216,50079
2020-03-069292899081,80090
2020-03-059595929348,00093
2020-03-049294919164,40091
2020-03-039595919289,30092
2020-03-0287938792103,30092
2020-02-2894948686151,90086
2020-02-271021029596150,70096
2020-02-2610210310110276,500102
2020-02-2510410510310386,000103
2020-02-21106111106107103,300107
2020-02-2010610710510526,800105
2020-02-1910410610410534,900105
2020-02-1810610610410440,300104
2020-02-1710710710610633,300106
2020-02-1410710810610816,700108
2020-02-1310810810610812,800108
2020-02-1210810910710737,800107
2020-02-1010710910710823,500108
2020-02-0711011010810851,900108
2020-02-06107110107109210,600109
2020-02-05106107104107112,100107
2020-02-0410410510310372,500103
2020-02-0310310410210395,100103
2020-01-3110510610510588,800105
2020-01-30107107105106168,400106
2020-01-29109110106107240,100107
2020-01-281151201081091,930,200109
2020-01-27106109106107115,400107
2020-01-2410610710610733,000107
2020-01-23108109106106105,800106
2020-01-2210811010710867,700108
2020-01-2110910910710740,200107
2020-01-2010710910610958,200109
2020-01-1710710810610723,800107
2020-01-1610710810710734,600107
2020-01-1510710710610765,500107
2020-01-1410710810610636,200106
2020-01-1010710810610626,900106
2020-01-0910610710510637,000106
2020-01-0810610610410460,700104
2020-01-0710610710510747,300107
2020-01-0610510610410568,200105

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