2926 (株)篠崎屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 151,000 | 153,000 | 150,000 | 152,000 | 40 | 304 |
| 2003-12-29 | 162,000 | 165,000 | 160,000 | 160,000 | 34 | 320 |
| 2003-12-26 | 170,000 | 170,000 | 157,000 | 161,000 | 78 | 322 |
| 2003-12-25 | 168,000 | 168,000 | 162,000 | 168,000 | 126 | 336 |
| 2003-12-24 | 445,005 | 450,000 | 430,005 | 444,000 | 74 | 296 |
| 2003-12-22 | 450,000 | 451,995 | 439,995 | 439,995 | 97 | 293.33 |
| 2003-12-19 | 447,000 | 447,000 | 430,005 | 441,000 | 54 | 294 |
| 2003-12-18 | 435,000 | 439,995 | 430,005 | 432,000 | 31 | 288 |
| 2003-12-17 | 442,995 | 445,995 | 424,995 | 430,005 | 58 | 286.67 |
| 2003-12-16 | 439,995 | 444,000 | 424,995 | 439,995 | 126 | 293.33 |
| 2003-12-15 | 454,995 | 469,995 | 424,995 | 430,005 | 149 | 286.67 |
| 2003-12-12 | 445,005 | 462,000 | 439,995 | 454,995 | 75 | 303.33 |
| 2003-12-11 | 420,000 | 444,000 | 420,000 | 444,000 | 33 | 296 |
| 2003-12-10 | 439,995 | 450,000 | 420,000 | 420,000 | 37 | 280 |
| 2003-12-09 | 442,005 | 450,000 | 439,995 | 442,995 | 19 | 295.33 |
| 2003-12-08 | 475,005 | 475,005 | 439,995 | 457,005 | 57 | 304.67 |
| 2003-12-05 | 439,005 | 469,995 | 429,000 | 469,995 | 187 | 313.33 |
| 2003-12-04 | 406,005 | 450,000 | 406,005 | 442,995 | 187 | 295.33 |
| 2003-12-03 | 406,005 | 415,005 | 399,000 | 400,995 | 164 | 267.33 |
| 2003-12-02 | 423,000 | 438,000 | 400,005 | 415,005 | 230 | 276.67 |
| 2003-12-01 | 448,005 | 463,995 | 438,000 | 438,000 | 277 | 292 |
| 2003-11-28 | 442,005 | 492,000 | 430,005 | 487,995 | 1,782 | 325.33 |
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
