2926 (株)篠崎屋の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	11,700	11,800	11,610	11,800	76	118
2007-12-27	12,200	12,500	11,500	11,800	402	118
2007-12-26	11,090	12,000	11,090	12,000	389	120
2007-12-25	11,120	11,430	11,000	11,030	425	110.30
2007-12-21	11,150	11,450	11,110	11,110	594	111.10
2007-12-20	11,600	11,650	11,200	11,500	592	115
2007-12-19	11,600	11,700	11,540	11,560	267	115.60
2007-12-18	11,700	11,800	11,620	11,620	383	116.20
2007-12-17	12,000	12,000	11,620	11,790	548	117.90
2007-12-14	12,260	12,320	12,240	12,270	257	122.70
2007-12-13	12,050	12,400	12,050	12,260	477	122.60
2007-12-12	12,200	12,340	12,020	12,250	507	122.50
2007-12-11	12,200	12,600	12,200	12,250	674	122.50
2007-12-10	12,600	12,740	12,000	12,220	1,734	122.20
2007-12-07	13,150	13,500	13,150	13,400	175	134
2007-12-06	13,060	13,450	13,060	13,150	367	131.50
2007-12-05	13,010	13,240	13,000	13,020	359	130.20
2007-12-04	13,310	13,440	13,100	13,100	199	131
2007-12-03	13,200	13,400	13,020	13,400	762	134
2007-11-30	13,480	13,860	13,480	13,800	261	138
2007-11-29	13,740	13,750	13,450	13,680	397	136.80
2007-11-28	13,500	13,750	13,310	13,740	338	137.40
2007-11-27	13,650	13,900	13,490	13,700	400	137
2007-11-26	14,340	14,350	13,850	13,850	913	138.50
2007-11-22	13,330	13,790	13,040	13,700	575	137
2007-11-21	13,450	13,840	13,000	13,040	1,006	130.40
2007-11-20	13,000	13,480	12,900	13,000	588	130
2007-11-19	13,100	13,500	13,100	13,500	598	135
2007-11-16	14,390	14,390	13,700	13,700	205	137
2007-11-15	14,550	14,550	13,850	14,090	145	140.90
2007-11-14	14,200	14,200	14,000	14,150	194	141.50
2007-11-13	13,700	14,000	13,700	13,800	313	138
2007-11-12	13,600	14,300	13,600	13,860	471	138.60
2007-11-09	15,170	15,210	14,900	15,200	280	152
2007-11-08	15,260	15,300	15,050	15,210	457	152.10
2007-11-07	15,300	15,990	15,300	15,300	128	153
2007-11-06	15,300	15,500	15,250	15,260	354	152.60
2007-11-05	15,500	15,950	15,300	15,300	194	153
2007-11-02	15,350	16,100	15,350	15,500	226	155
2007-11-01	15,900	16,490	15,700	15,950	158	159.50
2007-10-31	16,100	16,300	15,900	16,300	191	163
2007-10-30	16,600	16,610	16,000	16,020	180	160.20
2007-10-29	15,500	16,200	15,380	16,200	200	162
2007-10-26	15,400	15,600	15,350	15,590	163	155.90
2007-10-25	15,920	15,920	15,300	15,420	358	154.20
2007-10-24	16,880	16,880	15,800	15,900	323	159
2007-10-23	15,340	16,400	15,320	16,280	278	162.80
2007-10-22	15,700	15,850	15,100	15,700	171	157
2007-10-19	15,680	15,900	15,450	15,900	310	159
2007-10-18	15,030	15,490	15,030	15,480	508	154.80
2007-10-17	15,100	15,460	15,010	15,030	326	150.30
2007-10-16	16,000	16,290	15,690	15,700	201	157
2007-10-15	16,500	16,770	16,500	16,500	121	165
2007-10-12	16,500	16,890	16,500	16,880	214	168.80
2007-10-11	16,980	16,980	16,300	16,980	194	169.80
2007-10-10	17,700	17,700	16,800	17,000	562	170
2007-10-09	17,800	18,160	17,670	18,100	671	181
2007-10-05	17,590	17,720	17,200	17,600	315	176
2007-10-04	17,820	17,850	17,390	17,610	484	176.10
2007-10-03	15,910	17,700	15,910	17,220	1,791	172.20
2007-10-02	15,060	15,940	15,000	15,910	569	159.10
2007-10-01	15,300	15,500	14,530	15,050	431	150.50
2007-09-28	15,480	15,580	14,800	15,500	470	155
2007-09-27	15,440	15,490	14,530	15,300	632	153
2007-09-26	13,510	15,200	13,500	15,000	1,247	150
2007-09-25	14,100	14,200	13,200	13,200	794	132
2007-09-21	14,360	14,500	14,010	14,500	956	145
2007-09-20	14,500	14,530	14,360	14,400	278	144
2007-09-19	14,250	14,640	14,220	14,510	229	145.10
2007-09-18	15,000	15,450	14,210	14,210	467	142.10
2007-09-14	14,860	14,860	13,500	14,840	651	148.40
2007-09-13	15,300	15,790	14,860	14,860	492	148.60
2007-09-12	16,580	16,750	15,300	15,300	730	153
2007-09-11	17,650	18,500	16,100	17,180	2,574	171.80
2007-09-10	15,110	17,250	14,720	17,250	861	172.50
2007-09-07	15,310	15,490	14,720	15,250	906	152.50
2007-09-06	16,000	16,100	15,000	15,340	1,999	153.40
2007-09-05	17,900	17,900	16,600	17,000	595	170
2007-09-04	17,760	18,050	17,310	17,500	521	175
2007-09-03	18,000	18,290	17,310	17,770	315	177.70
2007-08-31	17,900	18,200	17,800	17,950	165	179.50
2007-08-30	18,290	18,580	18,010	18,010	167	180.10
2007-08-29	18,480	18,480	17,900	18,390	454	183.90
2007-08-28	18,930	19,300	18,500	18,680	203	186.80
2007-08-27	19,790	19,890	18,900	19,330	302	193.30
2007-08-24	20,340	20,350	19,300	19,300	244	193
2007-08-23	18,800	20,710	18,670	19,840	660	198.40
2007-08-22	18,110	19,000	17,620	19,000	1,151	190
2007-08-21	17,760	18,900	17,500	18,710	586	187.10
2007-08-20	18,470	19,400	17,070	17,520	1,079	175.20
2007-08-17	18,900	18,900	18,200	18,210	649	182.10
2007-08-16	19,500	19,840	18,540	18,700	1,530	187
2007-08-15	17,600	20,600	17,500	19,990	2,752	199.90
2007-08-14	17,980	19,000	17,800	18,600	1,676	186
2007-08-13	19,530	19,800	19,010	19,580	376	195.80
2007-08-10	20,500	20,960	19,700	19,910	955	199.10
2007-08-09	20,500	21,470	19,800	20,500	958	205
2007-08-08	23,030	23,200	20,200	20,510	1,802	205.10
2007-08-07	24,000	24,770	23,000	23,030	860	230.30
2007-08-06	22,730	25,000	22,730	24,290	1,562	242.90
2007-08-03	23,300	23,700	22,820	23,030	966	230.30
2007-08-02	25,410	25,710	22,200	22,800	2,408	228
2007-08-01	26,200	26,700	25,110	25,110	658	251.10
2007-07-31	26,810	26,980	26,150	26,780	772	267.80
2007-07-30	24,570	26,800	24,510	26,800	1,372	268
2007-07-27	24,800	25,800	24,400	25,470	1,595	254.70
2007-07-26	26,000	27,250	26,000	26,530	1,404	265.30
2007-07-25	25,240	26,000	24,300	25,900	3,389	259
2007-07-24	27,780	28,000	25,650	26,440	4,143	264.40
2007-07-23	28,440	28,440	27,610	27,780	1,251	277.80
2007-07-20	28,000	28,690	27,850	28,550	1,250	285.50
2007-07-19	28,790	29,450	28,050	28,400	1,926	284
2007-07-18	28,600	28,900	27,200	28,800	2,256	288
2007-07-17	27,890	29,050	27,870	28,360	1,867	283.60
2007-07-13	29,000	29,500	26,500	27,870	4,653	278.70
2007-07-12	26,970	29,450	26,700	28,160	7,171	281.60
2007-07-11	25,300	26,960	24,860	26,690	3,810	266.90
2007-07-10	24,300	26,620	24,000	25,500	3,684	255
2007-07-09	24,190	24,400	23,500	24,290	1,047	242.90
2007-07-06	22,700	25,300	22,500	24,390	3,470	243.90
2007-07-05	23,320	24,200	22,520	22,730	1,954	227.30
2007-07-04	24,710	24,790	23,600	23,620	2,354	236.20
2007-07-03	23,550	25,700	23,000	24,700	6,063	247
2007-07-02	23,340	23,970	21,510	23,500	5,898	235
2007-06-29	23,080	24,280	21,750	24,270	11,764	242.70
2007-06-28	19,320	21,280	19,240	21,280	3,631	212.80
2007-06-27	19,150	19,680	19,150	19,300	1,132	193
2007-06-26	19,770	19,910	19,000	19,400	1,713	194
2007-06-25	19,380	19,850	18,750	19,370	1,060	193.70
2007-06-22	19,290	19,560	18,900	19,180	932	191.80
2007-06-21	19,400	19,930	19,200	19,490	977	194.90
2007-06-20	19,560	19,960	19,300	19,700	982	197
2007-06-19	20,010	20,980	19,320	19,570	2,959	195.70
2007-06-18	18,600	20,000	18,600	19,750	2,073	197.50
2007-06-15	17,700	18,780	17,500	18,550	3,238	185.50
2007-06-14	18,600	18,740	17,500	18,480	3,245	184.80
2007-06-13	18,470	20,200	18,150	18,800	9,563	188
2007-06-12	19,370	21,070	18,850	21,070	4,373	210.70
2007-06-11	19,000	19,300	18,800	19,070	1,136	190.70
2007-06-08	19,450	19,480	18,700	19,000	1,271	190
2007-06-07	18,600	19,420	18,060	19,390	1,606	193.90
2007-06-06	18,510	18,900	17,600	18,600	1,565	186
2007-06-05	18,060	18,980	16,810	18,310	3,182	183.10
2007-06-04	15,470	17,470	15,470	17,230	3,121	172.30
2007-06-01	15,710	15,800	15,250	15,470	942	154.70
2007-05-31	15,710	16,500	15,360	15,910	1,458	159.10
2007-05-30	16,030	16,260	15,320	15,560	2,057	155.60
2007-05-29	16,420	16,530	16,010	16,010	978	160.10
2007-05-28	16,550	16,900	16,050	16,220	1,434	162.20
2007-05-25	15,910	16,580	15,200	16,580	1,772	165.80
2007-05-24	16,350	16,950	15,810	15,910	2,495	159.10
2007-05-23	15,570	17,000	14,810	15,720	4,698	157.20
2007-05-22	14,010	15,810	14,010	15,600	8,278	156
2007-05-21	12,210	13,810	12,200	13,810	2,617	138.10
2007-05-18	12,500	12,690	11,500	11,810	2,965	118.10
2007-05-17	12,870	13,110	11,800	11,900	2,000	119
2007-05-16	13,400	13,600	12,800	13,070	522	130.70
2007-05-15	13,910	13,920	12,800	13,300	2,567	133
2007-05-14	15,590	15,590	14,210	14,310	693	143.10
2007-05-11	15,700	15,800	14,800	14,800	570	148
2007-05-10	16,000	16,450	15,520	15,720	534	157.20
2007-05-09	16,180	16,220	16,000	16,040	386	160.40
2007-05-08	16,750	16,750	16,100	16,600	337	166
2007-05-07	16,100	16,800	16,030	16,780	749	167.80
2007-05-02	15,800	16,980	15,520	16,900	846	169
2007-05-01	15,000	15,600	14,980	15,500	472	155
2007-04-27	15,290	15,300	15,000	15,000	516	150
2007-04-26	14,900	16,000	14,900	15,690	1,159	156.90
2007-04-25	14,290	14,900	14,290	14,880	869	148.80
2007-04-24	14,000	15,000	13,650	14,280	1,559	142.80
2007-04-23	16,320	16,320	14,010	14,150	1,007	141.50
2007-04-20	17,030	17,030	16,000	16,000	335	160
2007-04-19	17,500	17,600	16,800	16,830	532	168.30
2007-04-18	17,650	17,700	17,600	17,600	129	176
2007-04-17	17,600	18,000	17,580	17,700	168	177
2007-04-16	18,000	18,230	17,500	17,910	437	179.10
2007-04-13	18,500	18,500	18,200	18,230	275	182.30
2007-04-12	18,500	18,650	18,500	18,650	118	186.50
2007-04-11	18,600	19,000	18,600	18,610	111	186.10
2007-04-10	19,000	19,000	18,760	18,900	160	189
2007-04-09	19,710	19,800	19,010	19,020	366	190.20
2007-04-06	19,500	19,900	19,500	19,510	689	195.10
2007-04-05	19,500	19,500	19,000	19,500	247	195
2007-04-04	19,450	19,500	18,820	19,500	284	195
2007-04-03	19,300	19,800	18,510	19,250	343	192.50
2007-04-02	19,580	19,870	18,300	19,470	534	194.70
2007-03-30	20,600	21,000	19,510	19,780	2,160	197.80
2007-03-29	17,900	19,500	17,500	19,500	1,239	195
2007-03-28	17,220	18,100	17,210	17,500	495	175
2007-03-27	17,600	17,600	17,160	17,170	1,054	171.70
2007-03-26	17,500	18,350	17,050	17,560	2,092	175.60
2007-03-23	19,200	19,230	18,010	18,450	1,181	184.50
2007-03-22	19,000	19,700	19,000	19,110	488	191.10
2007-03-20	19,000	19,200	18,290	19,100	761	191
2007-03-19	19,000	19,700	18,110	18,290	1,354	182.90
2007-03-16	20,050	20,820	19,190	19,490	1,349	194.90
2007-03-15	19,850	20,100	19,660	20,100	698	201
2007-03-14	20,010	20,090	19,800	19,910	1,069	199.10
2007-03-13	20,810	20,840	20,300	20,450	1,181	204.50
2007-03-12	20,490	21,100	20,420	20,700	1,506	207
2007-03-09	22,160	22,170	20,510	21,330	1,084	213.30
2007-03-08	22,800	22,860	22,150	22,150	354	221.50
2007-03-07	23,400	23,500	22,100	22,750	552	227.50
2007-03-06	22,500	24,000	22,100	23,100	819	231
2007-03-05	24,410	24,410	23,100	23,400	672	234
2007-03-02	24,780	24,790	24,100	24,420	513	244.20
2007-03-01	25,000	26,000	24,320	24,800	661	248
2007-02-28	25,560	26,090	23,800	25,280	991	252.80
2007-02-27	26,800	26,810	26,310	26,350	364	263.50
2007-02-26	26,970	27,180	26,000	26,800	556	268
2007-02-23	26,210	27,190	26,210	26,630	863	266.30
2007-02-22	25,990	26,150	25,610	26,050	354	260.50
2007-02-21	25,350	26,000	25,250	26,000	261	260
2007-02-20	25,220	25,800	25,110	25,330	417	253.30
2007-02-19	26,100	26,160	25,100	25,520	505	255.20
2007-02-16	26,000	26,220	25,800	25,910	376	259.10
2007-02-15	26,000	26,240	25,810	26,000	500	260
2007-02-14	26,600	26,600	25,650	26,280	585	262.80
2007-02-13	26,850	27,200	26,510	26,700	236	267
2007-02-09	26,700	27,780	26,580	26,900	221	269
2007-02-08	28,210	28,350	26,500	26,740	898	267.40
2007-02-07	28,130	28,980	28,130	28,300	181	283
2007-02-06	28,990	28,990	28,240	28,300	212	283
2007-02-05	28,230	28,400	28,200	28,210	170	282.10
2007-02-02	28,280	28,690	28,060	28,230	377	282.30
2007-02-01	29,510	29,600	28,500	28,900	603	289
2007-01-31	28,940	29,660	28,710	29,650	335	296.50
2007-01-30	29,800	29,800	28,610	29,390	395	293.90
2007-01-29	29,100	29,920	28,600	29,500	274	295
2007-01-26	28,660	29,050	28,500	29,000	352	290
2007-01-25	29,300	29,300	29,100	29,250	319	292.50
2007-01-24	29,270	29,500	28,900	29,290	327	292.90
2007-01-23	29,360	29,800	29,270	29,320	545	293.20
2007-01-22	28,010	30,200	27,810	29,960	2,208	299.60
2007-01-19	29,600	31,000	29,000	31,000	1,633	310
2007-01-18	27,980	29,000	27,860	29,000	647	290
2007-01-17	27,850	28,000	26,900	28,000	696	280
2007-01-16	29,000	29,000	27,500	27,850	2,290	278.50
2007-01-15	29,120	31,250	28,100	29,190	11,408	291.90
2007-01-12	25,490	28,220	25,280	28,220	1,871	282.20
2007-01-11	25,200	25,980	25,100	25,220	355	252.20
2007-01-10	25,870	26,000	25,400	25,800	616	258
2007-01-09	27,150	27,150	26,000	26,770	573	267.70
2007-01-05	28,000	28,300	27,200	27,500	496	275
2007-01-04	28,100	28,400	28,000	28,100	284	281

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

2926 (株)篠崎屋 の時系列データ [2007年度]

2926 (株)篠崎屋の時系列データ [2007年度]