2926 (株)篠崎屋の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	13,600	13,780	13,310	13,500	181	135
2010-12-29	13,620	13,630	13,410	13,500	101	135
2010-12-28	13,500	13,670	13,500	13,620	115	136.20
2010-12-27	13,400	13,500	13,300	13,500	165	135
2010-12-24	13,500	13,500	13,140	13,480	190	134.80
2010-12-22	13,400	13,450	12,900	13,320	435	133.20
2010-12-21	12,490	13,100	12,490	13,100	503	131
2010-12-20	13,080	13,090	12,840	13,090	334	130.90
2010-12-17	13,300	13,450	12,990	13,150	472	131.50
2010-12-16	13,710	13,860	13,300	13,500	371	135
2010-12-15	13,850	13,900	13,740	13,820	354	138.20
2010-12-14	14,020	14,100	13,800	14,000	527	140
2010-12-13	14,200	14,300	13,910	13,910	639	139.10
2010-12-10	14,060	14,310	14,060	14,300	225	143
2010-12-09	14,250	14,320	13,940	14,320	307	143.20
2010-12-08	14,250	14,650	13,960	14,340	485	143.40
2010-12-07	14,200	14,920	14,010	14,270	833	142.70
2010-12-06	13,500	14,500	13,500	14,490	762	144.90
2010-12-03	13,800	13,880	13,410	13,490	780	134.90
2010-12-02	12,900	13,750	12,760	13,700	940	137
2010-12-01	13,630	13,750	12,690	12,690	737	126.90
2010-11-30	13,710	14,170	13,450	13,800	790	138
2010-11-29	13,000	14,300	13,000	14,000	941	140
2010-11-26	12,850	13,100	12,800	13,000	384	130
2010-11-25	12,500	13,150	12,500	13,150	474	131.50
2010-11-24	12,390	12,520	12,160	12,500	234	125
2010-11-22	12,500	12,640	11,950	12,150	482	121.50
2010-11-19	12,340	12,340	11,890	12,200	351	122
2010-11-18	12,030	12,190	11,900	12,150	190	121.50
2010-11-17	12,050	12,200	12,000	12,000	113	120
2010-11-16	12,140	12,140	11,950	12,070	122	120.70
2010-11-15	11,900	12,120	11,850	12,000	279	120
2010-11-12	11,800	11,990	11,500	11,850	138	118.50
2010-11-11	11,940	12,050	10,500	11,710	801	117.10
2010-11-10	11,800	12,150	11,800	11,940	337	119.40
2010-11-09	11,770	12,220	11,770	11,770	491	117.70
2010-11-08	11,710	11,800	11,520	11,690	450	116.90
2010-11-05	11,480	11,600	11,300	11,370	203	113.70
2010-11-04	11,290	11,320	11,060	11,320	104	113.20
2010-11-02	11,150	11,350	11,000	11,290	205	112.90
2010-11-01	11,580	11,580	11,130	11,150	179	111.50
2010-10-29	11,500	11,500	11,280	11,420	238	114.20
2010-10-28	11,550	11,900	11,210	11,300	712	113
2010-10-27	11,900	12,100	11,520	11,520	609	115.20
2010-10-26	11,600	11,800	11,310	11,500	1,321	115
2010-10-25	13,700	14,200	11,000	11,300	2,348	113
2010-10-22	13,530	14,230	13,000	14,000	658	140
2010-10-21	14,150	14,220	13,230	13,230	509	132.30
2010-10-20	14,500	14,700	14,220	14,220	158	142.20
2010-10-19	14,850	15,050	14,500	14,520	369	145.20
2010-10-18	15,700	15,900	14,530	15,400	265	154
2010-10-15	16,320	16,400	15,800	15,990	186	159.90
2010-10-14	16,450	16,970	16,400	16,400	46	164
2010-10-13	16,800	17,000	16,410	16,460	89	164.60
2010-10-12	16,790	16,990	16,450	16,800	160	168
2010-10-08	16,890	17,000	16,700	16,920	66	169.20
2010-10-07	17,350	17,350	16,850	17,100	142	171
2010-10-06	16,560	17,000	16,550	16,950	58	169.50
2010-10-05	16,310	16,970	16,310	16,960	115	169.60
2010-10-04	17,200	17,360	16,710	16,710	198	167.10
2010-10-01	16,600	17,450	16,500	17,010	267	170.10
2010-09-30	16,980	17,200	16,800	16,820	152	168.20
2010-09-29	16,400	16,770	16,400	16,580	243	165.80
2010-09-28	17,510	17,730	16,800	16,800	852	168
2010-09-27	17,500	18,650	17,490	17,500	2,926	175
2010-09-24	18,700	19,020	18,500	18,650	410	186.50
2010-09-22	19,150	19,150	18,630	19,090	215	190.90
2010-09-21	18,930	19,090	18,700	19,090	163	190.90
2010-09-17	19,100	19,180	18,650	18,930	337	189.30
2010-09-16	19,010	19,100	18,890	19,070	157	190.70
2010-09-15	19,100	19,170	18,950	19,000	149	190
2010-09-14	19,020	19,180	19,000	19,180	95	191.80
2010-09-13	19,100	19,300	19,000	19,100	113	191
2010-09-10	19,160	19,230	18,900	19,000	146	190
2010-09-09	19,190	19,300	18,900	19,200	83	192
2010-09-08	19,220	19,220	18,610	18,980	398	189.80
2010-09-07	19,770	19,770	19,360	19,450	119	194.50
2010-09-06	19,500	19,750	19,100	19,470	249	194.70
2010-09-03	19,750	19,750	19,340	19,400	142	194
2010-09-02	19,410	19,800	19,220	19,740	133	197.40
2010-09-01	19,100	19,950	19,100	19,680	352	196.80
2010-08-31	20,600	20,600	19,540	19,730	268	197.30
2010-08-30	20,290	20,700	20,100	20,390	170	203.90
2010-08-27	20,370	20,750	20,110	20,290	260	202.90
2010-08-26	20,610	20,990	20,200	20,700	406	207
2010-08-25	19,450	20,630	19,300	20,510	1,158	205.10
2010-08-24	20,080	20,150	19,600	19,990	247	199.90
2010-08-23	19,980	20,250	19,720	20,250	627	202.50
2010-08-20	19,500	19,700	19,120	19,600	198	196
2010-08-19	19,050	19,400	19,010	19,100	163	191
2010-08-18	19,400	19,400	19,020	19,030	69	190.30
2010-08-17	19,300	19,300	18,860	19,300	191	193
2010-08-16	18,850	19,370	18,850	19,300	165	193
2010-08-13	19,000	19,240	18,500	19,240	160	192.40
2010-08-12	19,210	19,450	18,910	19,240	486	192.40
2010-08-11	19,450	19,910	19,380	19,850	272	198.50
2010-08-10	19,600	19,920	19,430	19,850	381	198.50
2010-08-09	19,950	19,950	19,400	19,500	386	195
2010-08-06	19,800	20,250	19,110	19,160	851	191.60
2010-08-05	20,900	23,050	19,100	19,920	6,078	199.20
2010-08-04	20,500	20,590	19,640	20,590	826	205.90
2010-08-03	20,000	20,830	20,000	20,780	805	207.80
2010-08-02	19,990	20,350	19,600	19,940	419	199.40
2010-07-30	19,000	21,500	19,000	20,000	2,750	200
2010-07-29	18,190	19,000	18,100	18,800	746	188
2010-07-28	17,700	18,180	17,700	18,180	135	181.80
2010-07-27	18,170	18,490	17,000	17,800	509	178
2010-07-26	18,120	18,380	18,100	18,150	74	181.50
2010-07-23	18,590	18,590	17,800	18,350	101	183.50
2010-07-22	18,440	18,440	17,590	18,200	129	182
2010-07-21	17,590	18,210	17,590	18,150	94	181.50
2010-07-20	17,260	17,890	17,260	17,890	143	178.90
2010-07-16	17,500	17,950	17,020	17,660	335	176.60
2010-07-15	18,500	18,800	17,800	17,850	220	178.50
2010-07-14	18,640	18,850	18,400	18,700	72	187
2010-07-13	18,770	18,780	18,260	18,690	181	186.90
2010-07-12	18,700	18,950	18,700	18,760	93	187.60
2010-07-09	19,000	19,000	18,510	18,700	129	187
2010-07-08	19,000	19,000	18,290	18,700	202	187
2010-07-07	19,250	19,250	18,520	18,600	284	186
2010-07-06	18,600	18,900	18,290	18,850	46	188.50
2010-07-05	17,700	19,000	17,700	19,000	282	190
2010-07-02	16,990	18,490	16,910	18,490	392	184.90
2010-07-01	18,140	18,140	16,000	17,390	953	173.90
2010-06-30	17,620	18,170	17,100	18,170	214	181.70
2010-06-29	18,300	18,300	17,610	18,200	291	182
2010-06-28	18,600	18,800	18,000	18,300	417	183
2010-06-25	18,850	18,980	18,500	18,600	236	186
2010-06-24	19,090	19,430	18,800	18,950	399	189.50
2010-06-23	18,600	19,490	18,310	19,490	438	194.90
2010-06-22	19,000	19,000	18,510	18,510	316	185.10
2010-06-21	18,000	19,000	18,000	18,950	725	189.50
2010-06-18	18,580	18,990	17,800	17,820	538	178.20
2010-06-17	19,000	19,290	18,700	18,710	567	187.10
2010-06-16	18,300	19,450	18,060	19,000	1,067	190
2010-06-15	19,420	19,430	18,700	19,000	1,039	190
2010-06-14	20,000	20,000	19,000	19,400	1,975	194
2010-06-11	21,100	22,600	19,500	20,000	6,600	200
2010-06-10	17,900	21,100	17,710	21,100	10,177	211
2010-06-09	16,960	17,360	16,790	17,100	312	171
2010-06-08	17,000	17,650	16,600	17,220	417	172.20
2010-06-07	16,700	17,500	16,100	17,100	1,001	171
2010-06-04	16,280	16,900	15,600	16,850	594	168.50
2010-06-03	14,980	16,400	14,680	16,100	1,123	161
2010-06-02	13,960	14,440	13,950	14,410	157	144.10
2010-06-01	13,900	14,130	13,300	13,970	171	139.70
2010-05-31	13,400	13,600	13,310	13,600	148	136
2010-05-28	13,000	13,400	12,800	13,010	297	130.10
2010-05-27	12,500	12,600	12,340	12,500	130	125
2010-05-26	12,200	13,090	12,130	12,610	326	126.10
2010-05-25	13,510	13,940	12,180	12,500	968	125
2010-05-24	12,750	14,250	11,800	14,100	1,603	141
2010-05-21	12,800	12,800	11,250	11,250	827	112.50
2010-05-20	13,150	13,330	12,850	12,910	348	129.10
2010-05-19	13,100	13,100	11,610	12,850	559	128.50
2010-05-18	14,450	14,750	13,400	13,400	218	134
2010-05-17	14,990	14,990	14,160	14,740	313	147.40
2010-05-14	15,500	15,500	15,310	15,330	124	153.30
2010-05-13	15,520	15,990	15,400	15,770	95	157.70
2010-05-12	15,500	15,940	15,210	15,770	253	157.70
2010-05-11	16,310	16,450	15,900	15,900	204	159
2010-05-10	15,600	16,750	15,200	16,750	218	167.50
2010-05-07	16,230	16,750	15,600	15,750	509	157.50
2010-05-06	16,160	16,580	15,900	16,230	215	162.30
2010-04-30	16,310	17,500	16,100	16,850	966	168.50
2010-04-28	16,300	16,500	16,300	16,500	202	165
2010-04-27	16,200	16,500	16,050	16,500	487	165
2010-04-26	16,230	16,440	16,000	16,300	229	163
2010-04-23	16,650	16,650	16,260	16,400	335	164
2010-04-22	16,600	16,600	16,110	16,600	235	166
2010-04-21	16,400	16,500	16,000	16,460	117	164.60
2010-04-20	16,650	16,650	16,150	16,410	113	164.10
2010-04-19	16,930	16,930	16,200	16,650	378	166.50
2010-04-16	17,100	17,280	16,900	16,930	461	169.30
2010-04-15	17,100	17,300	16,900	17,100	254	171
2010-04-14	17,000	17,100	16,320	17,100	403	171
2010-04-13	16,480	17,200	16,320	16,990	653	169.90
2010-04-12	16,100	16,410	16,000	16,300	333	163
2010-04-09	15,870	16,020	15,760	16,020	61	160.20
2010-04-08	15,950	16,280	15,510	15,860	451	158.60
2010-04-07	16,680	16,680	16,100	16,130	226	161.30
2010-04-06	16,200	16,500	16,100	16,190	187	161.90
2010-04-05	15,890	16,700	15,710	16,100	274	161
2010-04-02	16,000	16,000	15,630	15,900	100	159
2010-04-01	15,900	16,170	15,560	16,000	143	160
2010-03-31	15,450	16,200	15,450	16,180	346	161.80
2010-03-30	16,290	16,390	15,500	15,820	338	158.20
2010-03-29	17,010	17,050	15,340	16,290	653	162.90
2010-03-26	17,270	17,300	17,100	17,150	1,253	171.50
2010-03-25	17,560	17,790	17,550	17,780	231	177.80
2010-03-24	17,900	17,900	17,550	17,610	232	176.10
2010-03-23	17,940	18,300	17,590	17,940	383	179.40
2010-03-19	17,890	18,000	17,550	17,900	392	179
2010-03-18	17,490	17,700	17,080	17,690	338	176.90
2010-03-17	17,590	17,800	17,010	17,510	229	175.10
2010-03-16	18,200	18,490	17,300	17,560	1,192	175.60
2010-03-15	16,300	18,550	16,300	18,090	1,031	180.90
2010-03-12	16,000	16,250	15,110	16,250	541	162.50
2010-03-11	16,150	16,200	15,670	16,100	271	161
2010-03-10	16,220	16,250	15,800	16,150	445	161.50
2010-03-09	15,750	16,490	15,500	16,250	822	162.50
2010-03-08	14,000	16,810	13,990	16,550	1,593	165.50
2010-03-05	13,480	13,840	13,100	13,810	238	138.10
2010-03-04	13,490	13,950	13,000	13,480	725	134.80
2010-03-03	13,000	13,490	12,950	13,460	331	134.60
2010-03-02	13,490	13,500	12,610	12,940	648	129.40
2010-03-01	12,340	13,250	12,050	13,250	319	132.50
2010-02-26	12,000	12,500	12,000	12,040	524	120.40
2010-02-25	11,900	12,000	11,800	11,940	143	119.40
2010-02-24	11,990	12,200	11,910	11,950	152	119.50
2010-02-23	12,030	12,200	11,770	11,910	136	119.10
2010-02-22	12,400	12,500	12,100	12,220	235	122.20
2010-02-19	12,330	12,450	11,900	12,250	247	122.50
2010-02-18	11,100	12,200	11,100	12,090	298	120.90
2010-02-17	11,200	11,750	11,200	11,400	111	114
2010-02-16	11,200	11,250	11,000	11,150	179	111.50
2010-02-15	11,840	11,840	11,440	11,700	164	117
2010-02-12	11,800	11,880	11,500	11,880	236	118.80
2010-02-10	11,880	11,880	11,330	11,720	319	117.20
2010-02-09	11,800	12,000	11,510	11,980	117	119.80
2010-02-08	11,940	12,350	11,620	12,180	568	121.80
2010-02-05	11,390	11,680	11,000	11,600	461	116
2010-02-04	10,500	12,690	10,050	12,290	629	122.90
2010-02-03	10,000	10,350	9,700	10,350	277	103.50
2010-02-02	9,750	10,000	9,500	9,970	277	99.70
2010-02-01	9,200	9,770	9,200	9,700	164	97
2010-01-29	9,280	9,280	9,090	9,200	59	92
2010-01-28	9,110	9,380	9,110	9,130	99	91.30
2010-01-27	9,270	9,270	9,010	9,150	162	91.50
2010-01-26	9,550	9,550	9,280	9,350	110	93.50
2010-01-25	9,630	9,640	9,240	9,400	182	94
2010-01-22	9,630	9,630	9,390	9,600	269	96
2010-01-21	9,400	9,590	9,370	9,480	153	94.80
2010-01-20	9,610	9,780	9,440	9,440	127	94.40
2010-01-19	9,770	9,800	9,650	9,650	133	96.50
2010-01-18	9,550	9,800	9,550	9,620	144	96.20
2010-01-15	9,500	9,800	9,470	9,550	133	95.50
2010-01-14	9,240	9,800	9,240	9,500	157	95
2010-01-13	9,750	9,800	9,320	9,380	243	93.80
2010-01-12	9,900	9,950	9,510	9,560	242	95.60
2010-01-08	9,630	10,000	9,090	9,750	1,462	97.50
2010-01-07	9,140	10,350	9,140	9,780	1,477	97.80
2010-01-06	8,360	9,000	8,360	8,880	330	88.80
2010-01-05	8,310	8,350	8,220	8,220	51	82.20
2010-01-04	8,330	8,350	8,210	8,250	76	82.50

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 [2010年度]

2926 (株)篠崎屋の時系列データ [2010年度]