2926 (株)篠崎屋の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	10,870	11,000	10,640	10,900	149	109
2011-12-29	10,600	10,770	10,500	10,700	67	107
2011-12-28	10,510	10,680	10,480	10,500	56	105
2011-12-27	10,490	10,770	10,490	10,500	38	105
2011-12-26	10,500	10,650	10,500	10,500	92	105
2011-12-22	10,670	10,850	10,380	10,850	136	108.50
2011-12-21	10,800	10,960	10,730	10,730	66	107.30
2011-12-20	10,920	10,920	10,780	10,780	91	107.80
2011-12-19	11,000	11,000	10,500	10,720	129	107.20
2011-12-16	11,090	11,150	10,480	10,910	395	109.10
2011-12-15	11,050	11,050	10,790	10,800	65	108
2011-12-14	11,010	11,100	10,980	11,000	29	110
2011-12-13	10,990	11,090	10,900	11,010	110	110.10
2011-12-12	11,360	11,360	10,900	11,100	248	111
2011-12-09	11,140	11,300	11,130	11,300	30	113
2011-12-08	11,210	11,210	11,130	11,210	14	112.10
2011-12-07	11,400	11,400	11,200	11,210	174	112.10
2011-12-06	11,200	11,250	11,100	11,250	34	112.50
2011-12-05	11,010	11,200	11,000	11,040	60	110.40
2011-12-02	11,100	11,300	11,000	11,130	145	111.30
2011-12-01	11,530	11,600	11,300	11,480	85	114.80
2011-11-30	11,200	11,300	11,060	11,230	56	112.30
2011-11-29	11,200	11,200	11,170	11,170	82	111.70
2011-11-28	11,100	11,200	11,050	11,110	61	111.10
2011-11-25	10,780	11,240	10,780	11,200	96	112
2011-11-24	10,710	10,990	10,690	10,900	59	109
2011-11-22	11,000	11,100	10,700	10,770	138	107.70
2011-11-21	10,470	10,990	10,400	10,990	71	109.90
2011-11-18	10,160	10,500	10,160	10,400	115	104
2011-11-17	10,000	10,160	10,000	10,160	152	101.60
2011-11-16	10,300	10,300	10,000	10,160	199	101.60
2011-11-15	10,270	10,570	10,250	10,250	117	102.50
2011-11-14	10,850	10,850	10,250	10,250	241	102.50
2011-11-11	11,020	11,190	10,920	11,000	88	110
2011-11-10	11,250	11,250	11,050	11,180	60	111.80
2011-11-09	11,310	11,320	11,010	11,250	86	112.50
2011-11-08	11,280	11,380	11,180	11,330	67	113.30
2011-11-07	11,320	11,320	11,200	11,310	74	113.10
2011-11-04	11,290	11,340	11,200	11,320	45	113.20
2011-11-02	11,400	11,400	11,120	11,330	45	113.30
2011-11-01	11,470	11,480	11,380	11,420	31	114.20
2011-10-31	11,350	11,800	11,350	11,600	172	116
2011-10-28	11,300	11,400	10,100	11,090	429	110.90
2011-10-27	11,530	11,570	11,330	11,560	65	115.60
2011-10-26	11,590	11,690	11,300	11,550	76	115.50
2011-10-25	11,550	11,770	11,530	11,660	54	116.60
2011-10-24	11,850	11,870	11,700	11,800	51	118
2011-10-21	11,970	11,970	11,730	11,860	73	118.60
2011-10-20	11,760	11,830	11,200	11,750	166	117.50
2011-10-19	11,850	12,000	11,650	11,820	87	118.20
2011-10-18	11,900	12,000	11,740	12,000	79	120
2011-10-17	11,890	12,000	11,770	12,000	95	120
2011-10-14	12,170	12,200	11,800	12,180	119	121.80
2011-10-13	12,200	12,200	12,000	12,180	105	121.80
2011-10-12	12,180	12,290	12,120	12,230	26	122.30
2011-10-11	12,270	12,300	12,190	12,210	39	122.10
2011-10-07	12,480	12,480	12,110	12,230	70	122.30
2011-10-06	12,120	12,250	12,120	12,200	52	122
2011-10-05	12,340	12,340	12,120	12,300	39	123
2011-10-04	12,300	12,450	12,120	12,360	36	123.60
2011-10-03	12,390	12,430	12,260	12,350	39	123.50
2011-09-30	12,300	12,400	12,260	12,400	80	124
2011-09-29	12,160	12,300	12,130	12,280	123	122.80
2011-09-28	12,110	12,400	12,110	12,280	468	122.80
2011-09-27	12,600	12,760	12,400	12,760	1,144	127.60
2011-09-26	12,600	12,750	12,110	12,590	368	125.90
2011-09-22	12,800	12,800	12,600	12,750	329	127.50
2011-09-21	12,750	12,800	12,660	12,780	255	127.80
2011-09-20	12,700	12,770	12,600	12,750	125	127.50
2011-09-16	12,760	12,940	12,720	12,730	91	127.30
2011-09-15	12,580	13,000	12,510	12,820	168	128.20
2011-09-14	12,900	12,980	12,820	12,880	220	128.80
2011-09-13	13,000	13,000	12,710	12,850	128	128.50
2011-09-12	12,600	13,050	12,600	12,990	136	129.90
2011-09-09	12,880	12,900	12,730	12,900	164	129
2011-09-08	12,900	12,900	12,700	12,800	169	128
2011-09-07	12,910	12,910	12,610	12,890	295	128.90
2011-09-06	12,700	12,810	12,680	12,710	297	127.10
2011-09-05	12,640	12,820	12,510	12,710	287	127.10
2011-09-02	12,790	12,790	12,500	12,620	98	126.20
2011-09-01	12,800	12,850	12,800	12,850	63	128.50
2011-08-31	12,760	12,850	12,450	12,830	168	128.30
2011-08-30	12,500	12,980	12,500	12,600	191	126
2011-08-29	12,280	12,400	12,170	12,350	143	123.50
2011-08-26	12,280	12,280	11,890	12,250	41	122.50
2011-08-25	11,970	12,100	11,970	11,980	29	119.80
2011-08-24	11,990	12,000	11,020	11,860	114	118.60
2011-08-23	11,900	12,000	11,830	11,830	157	118.30
2011-08-22	12,250	12,390	11,970	12,000	198	120
2011-08-19	12,100	12,250	12,020	12,240	69	122.40
2011-08-18	12,210	12,380	12,200	12,250	47	122.50
2011-08-17	12,370	12,450	12,150	12,380	80	123.80
2011-08-16	12,300	12,450	12,230	12,300	58	123
2011-08-15	12,230	12,370	12,140	12,300	61	123
2011-08-12	12,300	12,320	12,020	12,230	71	122.30
2011-08-11	12,400	12,400	11,850	12,000	496	120
2011-08-10	12,500	12,550	12,250	12,480	155	124.80
2011-08-09	11,860	12,200	11,850	12,200	341	122
2011-08-08	12,770	12,770	12,200	12,450	388	124.50
2011-08-05	12,840	13,000	12,400	12,400	162	124
2011-08-04	12,930	13,120	12,930	12,960	96	129.60
2011-08-03	13,030	13,100	12,880	13,100	165	131
2011-08-02	13,150	13,250	13,110	13,240	68	132.40
2011-08-01	13,050	13,150	13,050	13,150	60	131.50
2011-07-29	13,240	13,300	13,070	13,110	83	131.10
2011-07-28	13,160	13,260	13,100	13,240	230	132.40
2011-07-27	13,120	13,290	13,050	13,290	108	132.90
2011-07-26	12,910	13,400	12,910	13,380	126	133.80
2011-07-25	13,000	13,180	12,820	13,180	145	131.80
2011-07-22	13,200	13,200	12,930	13,000	178	130
2011-07-21	13,340	13,350	13,000	13,020	145	130.20
2011-07-20	13,300	13,300	13,130	13,200	104	132
2011-07-19	13,730	13,730	13,100	13,200	257	132
2011-07-15	13,760	13,810	13,600	13,700	287	137
2011-07-14	12,920	13,790	12,920	13,790	505	137.90
2011-07-13	12,510	12,900	12,510	12,900	199	129
2011-07-12	12,490	12,660	12,420	12,660	257	126.60
2011-07-11	12,500	12,500	12,400	12,420	114	124.20
2011-07-08	12,340	12,420	12,300	12,420	91	124.20
2011-07-07	12,400	12,400	12,280	12,350	71	123.50
2011-07-06	12,190	12,270	12,170	12,250	46	122.50
2011-07-05	12,280	12,280	12,170	12,170	55	121.70
2011-07-04	12,100	12,280	12,060	12,250	225	122.50
2011-07-01	12,170	12,290	12,120	12,120	57	121.20
2011-06-30	12,320	12,320	12,140	12,180	185	121.80
2011-06-29	12,340	12,440	12,300	12,440	28	124.40
2011-06-28	12,500	12,500	12,400	12,400	125	124
2011-06-27	12,200	12,450	12,180	12,410	110	124.10
2011-06-24	12,140	12,300	12,140	12,210	56	122.10
2011-06-23	12,120	12,280	11,910	12,200	74	122
2011-06-22	11,970	12,410	11,970	12,140	246	121.40
2011-06-21	11,850	11,910	11,710	11,910	56	119.10
2011-06-20	11,790	11,800	11,630	11,710	57	117.10
2011-06-17	11,700	11,700	11,510	11,520	52	115.20
2011-06-16	11,600	11,600	11,450	11,600	76	116
2011-06-15	11,560	11,570	11,410	11,550	96	115.50
2011-06-14	11,450	11,570	11,400	11,470	21	114.70
2011-06-13	11,500	11,500	11,400	11,410	60	114.10
2011-06-10	11,500	11,590	11,420	11,450	13	114.50
2011-06-09	11,500	11,570	11,300	11,390	64	113.90
2011-06-08	11,410	11,570	11,320	11,520	39	115.20
2011-06-07	11,580	11,580	11,280	11,570	89	115.70
2011-06-06	11,580	11,720	11,210	11,280	83	112.80
2011-06-03	11,580	11,690	11,500	11,550	54	115.50
2011-06-02	11,450	11,530	11,400	11,500	23	115
2011-06-01	11,500	11,560	11,290	11,490	24	114.90
2011-05-31	11,500	11,540	11,200	11,300	66	113
2011-05-30	11,500	11,580	11,290	11,500	35	115
2011-05-27	11,180	11,300	11,120	11,250	87	112.50
2011-05-26	11,120	11,390	11,120	11,370	9	113.70
2011-05-25	11,250	11,600	11,070	11,120	94	111.20
2011-05-24	11,150	11,270	11,100	11,270	26	112.70
2011-05-23	11,150	11,160	11,100	11,150	81	111.50
2011-05-20	11,360	11,390	11,160	11,160	73	111.60
2011-05-19	11,060	11,290	11,060	11,060	121	110.60
2011-05-18	11,330	11,330	11,000	11,170	77	111.70
2011-05-17	11,400	11,400	11,080	11,080	17	110.80
2011-05-16	11,010	11,100	11,010	11,040	74	110.40
2011-05-13	11,750	11,750	11,100	11,100	45	111
2011-05-12	11,700	11,900	11,510	11,750	26	117.50
2011-05-11	11,430	12,000	11,420	11,700	128	117
2011-05-10	10,850	11,750	10,850	11,730	385	117.30
2011-05-09	10,800	10,800	10,500	10,740	97	107.40
2011-05-06	10,530	10,700	10,490	10,580	80	105.80
2011-05-02	10,800	10,850	10,490	10,630	86	106.30
2011-04-28	10,450	10,700	10,340	10,700	123	107
2011-04-27	10,350	10,470	10,340	10,370	171	103.70
2011-04-26	10,480	10,500	10,310	10,400	67	104
2011-04-25	10,210	10,470	10,160	10,470	124	104.70
2011-04-22	10,480	10,490	10,180	10,180	225	101.80
2011-04-21	10,770	10,770	10,070	10,180	247	101.80
2011-04-20	10,540	10,800	10,540	10,800	78	108
2011-04-19	10,500	10,500	10,300	10,410	83	104.10
2011-04-18	10,200	10,630	10,160	10,610	245	106.10
2011-04-15	10,170	10,300	10,110	10,120	204	101.20
2011-04-14	10,100	10,220	10,080	10,090	77	100.90
2011-04-13	10,060	10,100	10,030	10,080	92	100.80
2011-04-12	10,180	10,180	9,990	10,020	111	100.20
2011-04-11	10,340	10,400	10,010	10,180	114	101.80
2011-04-08	10,430	10,490	10,240	10,300	115	103
2011-04-07	10,450	10,450	10,210	10,450	231	104.50
2011-04-06	10,260	10,260	10,060	10,150	181	101.50
2011-04-05	10,800	10,800	10,250	10,250	234	102.50
2011-04-04	11,160	11,160	10,600	10,650	204	106.50
2011-04-01	10,500	10,860	10,400	10,860	234	108.60
2011-03-31	10,390	10,590	10,210	10,450	124	104.50
2011-03-30	10,130	10,400	10,080	10,090	576	100.90
2011-03-29	9,750	10,430	9,710	10,400	1,024	104
2011-03-28	11,200	11,480	9,820	9,900	2,995	99
2011-03-25	11,470	11,820	11,470	11,790	405	117.90
2011-03-24	12,000	12,000	11,300	11,770	1,094	117.70
2011-03-23	12,790	12,790	12,200	12,220	312	122.20
2011-03-22	12,700	13,000	12,500	12,800	781	128
2011-03-18	9,500	10,690	9,490	10,600	523	106
2011-03-17	8,630	9,450	8,300	9,400	878	94
2011-03-16	8,950	9,500	7,920	8,330	2,813	83.30
2011-03-15	10,810	11,150	9,400	9,400	1,445	94
2011-03-14	11,020	13,700	11,020	12,400	885	124
2011-03-11	14,100	14,100	14,010	14,020	69	140.20
2011-03-10	14,290	14,290	14,050	14,170	74	141.70
2011-03-09	14,070	14,270	14,070	14,250	262	142.50
2011-03-08	14,090	14,150	13,980	14,020	91	140.20
2011-03-07	14,200	14,200	14,000	14,000	180	140
2011-03-04	14,030	14,170	14,000	14,110	59	141.10
2011-03-03	14,060	14,120	14,000	14,000	78	140
2011-03-02	13,990	14,030	13,990	14,030	134	140.30
2011-03-01	14,000	14,200	13,990	13,990	264	139.90
2011-02-28	14,200	14,240	13,990	14,150	148	141.50
2011-02-25	14,030	14,030	13,850	14,030	57	140.30
2011-02-24	14,020	14,080	13,750	13,960	221	139.60
2011-02-23	14,160	14,370	14,020	14,020	174	140.20
2011-02-22	14,400	14,500	14,200	14,290	230	142.90
2011-02-21	14,340	14,510	14,200	14,410	284	144.10
2011-02-18	14,300	14,340	14,280	14,340	288	143.40
2011-02-17	14,300	14,350	14,230	14,230	147	142.30
2011-02-16	14,340	14,500	14,220	14,320	209	143.20
2011-02-15	14,200	14,270	14,120	14,200	47	142
2011-02-14	14,010	14,220	14,000	14,110	131	141.10
2011-02-10	13,930	14,200	13,930	14,060	131	140.60
2011-02-09	14,000	14,070	13,900	13,900	72	139
2011-02-08	14,000	14,050	13,900	14,050	136	140.50
2011-02-07	13,980	14,040	13,880	14,040	196	140.40
2011-02-04	13,670	14,040	13,670	13,850	146	138.50
2011-02-03	13,970	14,000	13,600	13,950	122	139.50
2011-02-02	13,850	13,970	13,840	13,960	91	139.60
2011-02-01	13,710	13,890	13,500	13,770	382	137.70
2011-01-31	14,400	14,400	13,510	13,730	893	137.30
2011-01-28	14,930	14,940	14,170	14,450	860	144.50
2011-01-27	14,290	15,000	14,180	14,960	765	149.60
2011-01-26	14,370	14,430	14,150	14,300	130	143
2011-01-25	14,300	14,390	14,050	14,350	156	143.50
2011-01-24	13,970	14,400	13,960	14,200	377	142
2011-01-21	14,190	14,190	13,580	13,900	391	139
2011-01-20	14,110	14,190	13,800	13,890	387	138.90
2011-01-19	14,320	14,320	14,000	14,220	190	142.20
2011-01-18	14,350	14,490	13,960	14,380	532	143.80
2011-01-17	14,310	14,570	14,310	14,550	185	145.50
2011-01-14	14,490	14,960	14,350	14,400	588	144
2011-01-13	14,350	14,500	14,060	14,500	468	145
2011-01-12	14,010	14,260	14,000	14,260	152	142.60
2011-01-11	14,360	14,360	14,000	14,120	344	141.20
2011-01-07	14,400	14,400	13,500	14,360	357	143.60
2011-01-06	13,500	14,450	13,400	14,400	551	144
2011-01-05	13,500	13,560	13,460	13,500	104	135
2011-01-04	13,500	13,540	13,450	13,470	55	134.70

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 [2011年度]

2926 (株)篠崎屋の時系列データ [2011年度]