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
2021-09-2411211311011298,800112
2021-09-2211111311111279,600112
2021-09-21108111107111127,800111
2021-09-1711111211111240,100112
2021-09-1611311311111155,400111
2021-09-1511311311211249,300112
2021-09-1411311411311351,900113
2021-09-1311311411211357,200113
2021-09-1011411411311442,700114
2021-09-0911311411111467,600114
2021-09-0811311311211226,200112
2021-09-0711311311111286,900112
2021-09-0611311411211249,200112
2021-09-0311311311211348,800113
2021-09-0211311411211256,100112
2021-09-0111211211111249,900112
2021-08-3111111211011249,700112
2021-08-3011111211011194,300111
2021-08-2711111211011036,700110
2021-08-2611111211011154,100111
2021-08-2510911110811067,400110
2021-08-2410810910810935,000109
2021-08-2310710810610747,000107
2021-08-2010810910710747,800107
2021-08-1910710910710866,100108
2021-08-18106108105107127,700107
2021-08-17111112106107116,500107
2021-08-16114114111111129,900111
2021-08-1311211411211375,600113
2021-08-12113114112113132,200113
2021-08-1111411511311478,800114
2021-08-10114115112114143,500114
2021-08-06118119115115229,300115
2021-08-0511912011811981,400119
2021-08-04122122118120170,900120
2021-08-03120122118121138,500121
2021-08-0211812011811877,800118
2021-07-3012012011811851,300118
2021-07-2912012011912064,500120
2021-07-2811912011912075,300120
2021-07-27120122118119318,600119
2021-07-26121124120123215,800123
2021-07-21119122118120449,300120
2021-07-20119119117119212,400119
2021-07-19121123120120272,900120
2021-07-161271341211211,934,400121
2021-07-15122124120122265,700122
2021-07-1412212212112246,900122
2021-07-1312012212012253,700122
2021-07-1212012212012075,200120
2021-07-09119122117121154,200121
2021-07-08123123119119142,400119
2021-07-0712112212012189,400121
2021-07-06122123121121168,000121
2021-07-05123124122122115,200122
2021-07-02120123120123136,300123
2021-07-01121123120120136,700120
2021-06-30124124121121159,200121
2021-06-2912412412312435,600124
2021-06-2812312412312343,000123
2021-06-2512412412212380,500123
2021-06-2412412412312358,400123
2021-06-2312212412212366,700123
2021-06-22124125122122193,000122
2021-06-21121123121123189,300123
2021-06-18125126123123145,900123
2021-06-1712412512312491,400124
2021-06-16123125122124138,300124
2021-06-15124124121123181,400123
2021-06-14124124122123147,100123
2021-06-1112412512312387,300123
2021-06-1012612612412459,800124
2021-06-09124126124124155,500124
2021-06-08124125123125159,600125
2021-06-07126126123124440,700124
2021-06-04127127125126143,700126
2021-06-03128129126126234,600126
2021-06-02128129126127203,600127
2021-06-01128129126128216,900128
2021-05-31127130126128273,000128
2021-05-28127128125125340,600125
2021-05-27130130127127551,500127
2021-05-261391431301305,046,800130
2021-05-25123130123129820,700129
2021-05-2412412512212397,000123
2021-05-2112312312112135,500121
2021-05-2012112312112383,800123
2021-05-19121123121121117,400121
2021-05-18121123121122148,200122
2021-05-17125125121121200,500121
2021-05-14122124121123136,200123
2021-05-13120122118120219,000120
2021-05-12124126121122264,000122
2021-05-11127127124124148,200124
2021-05-10127129126127105,900127
2021-05-07126128124128160,100128
2021-05-06127127124126175,900126
2021-04-30127127125125309,500125
2021-04-28127129126127289,100127
2021-04-271321371271271,315,900127
2021-04-26134140131137629,900137
2021-04-23130135130133214,500133
2021-04-22127131127130143,000130
2021-04-21131131126127393,300127
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