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
2021-04-20133133131131131,900131
2021-04-19131133129133199,200133
2021-04-16130131129129245,500129
2021-04-15130130128129227,400129
2021-04-14131132130130126,200130
2021-04-13130133130132104,500132
2021-04-12138138130130499,600130
2021-04-09136138135136373,700136
2021-04-08135137134137364,500137
2021-04-07134138133136616,300136
2021-04-06134139131134779,600134
2021-04-05137137131133748,400133
2021-04-021361421341363,420,900136
2021-04-01130133128129272,300129
2021-03-31129131129129176,500129
2021-03-30127131127129141,000129
2021-03-29127129126126237,500126
2021-03-26126129126127129,400127
2021-03-2512412612312590,700125
2021-03-24127129123123251,600123
2021-03-23129136127129835,400129
2021-03-22127129127129145,300129
2021-03-19125128124126258,800126
2021-03-18128129126126138,700126
2021-03-17126128126127140,200127
2021-03-16125128125128215,600128
2021-03-15124126123124167,500124
2021-03-12120124119123359,000123
2021-03-11120121118120196,600120
2021-03-10122123119121229,100121
2021-03-09119121118121284,600121
2021-03-08123124117118704,200118
2021-03-05127127119121666,700121
2021-03-04130130126127320,400127
2021-03-03132133127128402,400128
2021-03-02132134129131364,800131
2021-03-01126132126131691,400131
2021-02-26125130123124665,900124
2021-02-25127127124125198,000125
2021-02-24130130126126232,200126
2021-02-22128129126128262,200128
2021-02-19129130125127541,700127
2021-02-18131135129129736,700129
2021-02-17131131127129810,200129
2021-02-161381381281321,808,900132
2021-02-151311401261402,322,600140
2021-02-121271331231303,008,000130
2021-02-1015315712512715,787,400127
2021-02-09119120117118378,300118
2021-02-08124124119120509,700120
2021-02-05123124122123373,800123
2021-02-041211401211244,608,000124
2021-02-03121121119120257,700120
2021-02-02117120117120209,400120
2021-02-01120120117119377,400119
2021-01-29121125120123434,600123
2021-01-28117123117122390,400122
2021-01-27123124122122432,200122
2021-01-26123125120122436,600122
2021-01-25120120118119190,600119
2021-01-22120121117119421,900119
2021-01-21121123115120731,500120
2021-01-20123124120123422,500123
2021-01-19126126120122764,500122
2021-01-181191341171213,674,500121
2021-01-151201221161201,938,500120
2021-01-141221261201263,183,200126
2021-01-131371461251269,796,100126
2021-01-1215617814014652,062,000146
2021-01-0810212810112828,514,600128
2021-01-071021039898795,30098
2021-01-06100103100102377,000102
2021-01-05104104100100602,300100
2021-01-041021061011051,220,800105

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