2926 (株)篠崎屋 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-089394939348,80093
2023-06-0794959293105,10093
2023-06-069495939547,80095
2023-06-059595949549,50095
2023-06-029495949552,30095
2023-06-019395929587,60095
2023-05-319494939335,70093
2023-05-309394939344,20093
2023-05-299494949442,50094
2023-05-269394939450,10094
2023-05-259394939358,50093
2023-05-249394939350,00093
2023-05-239394939347,30093
2023-05-229494939439,70094
2023-05-199394939442,20094
2023-05-189394939347,60093
2023-05-179394939331,70093
2023-05-169494939353,10093
2023-05-159495939350,80093
2023-05-129495949570,80095
2023-05-119495949445,10094
2023-05-109595949435,30094
2023-05-099596949483,50094
2023-05-089495939566,60095
2023-05-0295959394129,20094
2023-05-0193969396124,50096
2023-04-289595939355,10093
2023-04-279495949423,40094
2023-04-269495949428,80094
2023-04-259495949427,10094
2023-04-249596949528,00095
2023-04-219696949540,40095
2023-04-209596959629,20096
2023-04-199596959629,20096
2023-04-189696959523,40095
2023-04-179596959644,70096
2023-04-149696949541,30095
2023-04-139596959623,20096
2023-04-129696959538,10095
2023-04-119496949565,90095
2023-04-109496949457,10094
2023-04-079495949454,00094
2023-04-069595949463,90094
2023-04-059596949534,00095
2023-04-049496949594,00095
2023-04-039696949436,00094
2023-03-3198999596160,50096
2023-03-3098100979793,00097
2023-03-299899979814,70098
2023-03-2897999698173,70098
2023-03-27971009797213,30097
2023-03-2498989596292,40096
2023-03-2395999496223,70096
2023-03-2294989394188,40094
2023-03-209494939420,90094
2023-03-179394939433,70094
2023-03-169293929365,10093
2023-03-159494929269,80092
2023-03-149394939374,70093
2023-03-1395969394146,90094
2023-03-109597959552,90095
2023-03-099698959792,20097
2023-03-08951009595321,60095
2023-03-07981029696389,10096
2023-03-0692999297380,10097
2023-03-039394929397,10093
2023-03-0295969292156,80092
2023-03-019596949576,80095
2023-02-28941009496192,90096
2023-02-279596949552,60095
2023-02-249596949555,30095
2023-02-229595949539,60095
2023-02-219495949559,00095
2023-02-209494939423,70094
2023-02-179394939428,50094
2023-02-169394939326,70093
2023-02-159494939323,80093
2023-02-149394939328,00093
2023-02-139494939349,30093
2023-02-109495949438,30094
2023-02-099395939462,90094
2023-02-089394939336,30093
2023-02-079494939341,00093
2023-02-069595949575,90095
2023-02-039495939463,00094
2023-02-029595949537,50095
2023-02-019494939461,20094
2023-01-319494939444,70094
2023-01-309494939334,20093
2023-01-279494939355,50093
2023-01-269494939450,70094
2023-01-259394929352,60093
2023-01-249394939466,20094
2023-01-239394929350,80093
2023-01-209393929319,90093
2023-01-19939392936,10093
2023-01-189393929328,90093
2023-01-179293929328,00093
2023-01-169293929227,90092
2023-01-139293929364,30093
2023-01-129394929280,90092
2023-01-119394929376,70093
2023-01-109393929386,70093
2023-01-069292919246,70092
2023-01-059293929270,00092
2023-01-0494949292111,20092

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