2926 (株)篠崎屋の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,550	9,590	9,360	9,360	227	93.60
2012-12-27	9,400	9,560	9,400	9,430	142	94.30
2012-12-26	9,400	9,430	9,350	9,410	52	94.10
2012-12-25	9,430	9,510	9,400	9,410	189	94.10
2012-12-21	9,600	9,600	9,400	9,430	208	94.30
2012-12-20	9,500	9,550	9,400	9,500	108	95
2012-12-19	9,480	9,550	9,460	9,550	104	95.50
2012-12-18	9,630	9,630	9,350	9,480	246	94.80
2012-12-17	9,250	10,300	9,160	9,620	519	96.20
2012-12-14	9,150	9,180	9,130	9,140	93	91.40
2012-12-13	9,200	9,230	9,100	9,130	119	91.30
2012-12-12	9,190	9,250	9,150	9,200	111	92
2012-12-11	9,290	9,290	9,210	9,250	88	92.50
2012-12-10	9,250	9,360	9,250	9,290	78	92.90
2012-12-07	9,390	9,390	9,220	9,300	114	93
2012-12-06	9,250	9,300	9,230	9,300	69	93
2012-12-05	9,210	9,280	9,210	9,250	102	92.50
2012-12-04	9,240	9,330	9,230	9,280	32	92.80
2012-12-03	9,360	9,360	9,240	9,300	70	93
2012-11-30	9,450	9,450	9,270	9,270	128	92.70
2012-11-29	9,310	9,340	9,300	9,340	64	93.40
2012-11-28	9,300	9,330	9,300	9,330	26	93.30
2012-11-27	9,300	9,320	9,300	9,320	31	93.20
2012-11-26	9,230	9,300	9,220	9,250	48	92.50
2012-11-22	9,250	9,330	9,210	9,230	129	92.30
2012-11-21	9,200	9,270	9,200	9,210	83	92.10
2012-11-20	9,120	9,220	9,120	9,220	53	92.20
2012-11-19	9,180	9,200	9,100	9,180	59	91.80
2012-11-16	9,250	9,380	9,000	9,150	263	91.50
2012-11-15	9,220	9,360	9,220	9,360	27	93.60
2012-11-14	9,400	9,400	9,230	9,270	48	92.70
2012-11-13	9,390	9,400	9,260	9,400	23	94
2012-11-12	9,350	9,400	9,220	9,310	91	93.10
2012-11-09	9,360	9,400	9,360	9,370	5	93.70
2012-11-08	9,640	9,640	9,340	9,340	24	93.40
2012-11-07	9,700	9,700	9,460	9,640	67	96.40
2012-11-06	9,300	9,500	9,300	9,500	30	95
2012-11-05	9,300	9,310	9,260	9,300	92	93
2012-11-02	9,580	9,580	9,200	9,500	131	95
2012-11-01	9,730	9,730	9,600	9,600	126	96
2012-10-31	9,790	9,810	9,730	9,750	46	97.50
2012-10-30	9,720	9,770	9,720	9,740	68	97.40
2012-10-29	9,740	9,780	9,720	9,730	33	97.30
2012-10-26	9,760	9,800	9,730	9,750	54	97.50
2012-10-25	9,850	9,850	9,760	9,840	153	98.40
2012-10-24	9,800	9,860	9,800	9,850	38	98.50
2012-10-23	9,810	9,890	9,800	9,800	29	98
2012-10-22	9,930	9,930	9,800	9,800	61	98
2012-10-19	9,780	9,780	9,740	9,780	28	97.80
2012-10-18	9,780	9,800	9,720	9,740	63	97.40
2012-10-17	9,710	9,790	9,710	9,740	48	97.40
2012-10-16	9,720	9,730	9,700	9,730	33	97.30
2012-10-15	9,710	9,820	9,700	9,720	151	97.20
2012-10-12	9,710	9,740	9,700	9,710	54	97.10
2012-10-11	9,760	9,790	9,700	9,720	46	97.20
2012-10-10	9,760	9,890	9,760	9,770	42	97.70
2012-10-09	10,050	10,050	9,730	9,750	108	97.50
2012-10-05	9,720	9,800	9,710	9,800	53	98
2012-10-04	9,730	9,750	9,700	9,700	94	97
2012-10-03	9,710	9,880	9,710	9,760	64	97.60
2012-10-02	9,760	9,800	9,700	9,720	109	97.20
2012-10-01	9,800	9,800	9,710	9,720	150	97.20
2012-09-28	9,930	9,940	9,820	9,910	70	99.10
2012-09-27	9,950	9,960	9,770	9,850	197	98.50
2012-09-26	9,900	10,190	9,550	10,170	1,064	101.70
2012-09-25	10,390	10,500	10,180	10,500	2,701	105
2012-09-24	10,270	10,390	10,260	10,390	957	103.90
2012-09-21	10,250	10,300	10,240	10,300	165	103
2012-09-20	10,220	10,270	10,220	10,260	145	102.60
2012-09-19	10,270	10,290	10,220	10,250	93	102.50
2012-09-18	10,220	10,290	10,210	10,270	96	102.70
2012-09-14	10,320	10,340	10,180	10,290	180	102.90
2012-09-13	10,350	10,360	10,210	10,240	89	102.40
2012-09-12	10,230	10,350	10,230	10,330	73	103.30
2012-09-11	10,340	10,340	10,200	10,230	35	102.30
2012-09-10	10,350	10,350	10,250	10,250	94	102.50
2012-09-07	10,300	10,400	10,300	10,350	102	103.50
2012-09-06	10,270	10,270	10,130	10,220	80	102.20
2012-09-05	10,250	10,340	10,200	10,270	63	102.70
2012-09-04	10,290	10,400	10,210	10,350	101	103.50
2012-09-03	10,220	10,360	10,220	10,350	52	103.50
2012-08-31	10,370	10,380	10,250	10,260	87	102.60
2012-08-30	10,390	10,390	10,210	10,210	81	102.10
2012-08-29	10,440	10,470	10,300	10,300	44	103
2012-08-28	10,400	10,450	10,220	10,400	29	104
2012-08-27	10,450	10,450	10,310	10,320	35	103.20
2012-08-24	10,270	10,320	10,110	10,320	104	103.20
2012-08-23	10,390	10,390	10,250	10,300	29	103
2012-08-22	10,490	10,500	10,210	10,300	120	103
2012-08-21	10,120	10,400	10,080	10,350	92	103.50
2012-08-20	10,070	10,110	10,060	10,110	91	101.10
2012-08-17	10,060	10,130	10,060	10,070	26	100.70
2012-08-16	10,140	10,140	10,060	10,100	28	101
2012-08-15	10,100	10,150	10,050	10,120	50	101.20
2012-08-14	10,090	10,100	10,020	10,100	18	101
2012-08-13	10,100	10,120	9,960	10,030	51	100.30
2012-08-10	10,090	10,140	10,000	10,000	52	100
2012-08-09	10,010	10,080	10,010	10,010	22	100.10
2012-08-08	10,140	10,170	10,000	10,090	25	100.90
2012-08-07	10,090	10,140	10,000	10,140	99	101.40
2012-08-06	10,100	10,150	9,800	9,800	117	98
2012-08-03	9,990	10,100	9,990	10,100	45	101
2012-08-02	10,020	10,110	9,980	10,060	41	100.60
2012-08-01	10,260	10,280	9,970	9,980	91	99.80
2012-07-31	10,220	10,390	10,200	10,200	27	102
2012-07-30	10,050	10,380	10,050	10,130	111	101.30
2012-07-27	9,930	10,250	9,930	10,090	93	100.90
2012-07-26	9,870	10,080	9,870	9,900	50	99
2012-07-25	9,980	10,080	9,810	9,820	114	98.20
2012-07-24	10,000	10,050	9,970	10,000	90	100
2012-07-23	10,170	10,170	9,900	10,000	120	100
2012-07-20	10,390	10,390	10,150	10,170	60	101.70
2012-07-19	10,320	10,350	9,980	10,250	157	102.50
2012-07-18	10,460	10,460	10,230	10,320	109	103.20
2012-07-17	10,500	10,500	10,260	10,300	59	103
2012-07-13	10,380	10,530	10,250	10,450	60	104.50
2012-07-12	10,360	10,560	10,360	10,400	31	104
2012-07-11	10,640	10,640	10,500	10,520	41	105.20
2012-07-10	10,700	10,700	10,600	10,650	51	106.50
2012-07-09	10,900	10,980	10,600	10,780	102	107.80
2012-07-06	10,640	10,790	10,510	10,710	76	107.10
2012-07-05	10,470	11,250	10,420	10,550	246	105.50
2012-07-04	10,340	10,390	10,310	10,390	32	103.90
2012-07-03	10,300	10,340	10,280	10,320	42	103.20
2012-07-02	10,300	10,390	10,250	10,300	106	103
2012-06-29	10,320	10,320	10,270	10,320	106	103.20
2012-06-28	10,300	10,310	10,260	10,310	53	103.10
2012-06-27	10,310	10,330	10,240	10,250	60	102.50
2012-06-26	10,240	10,290	10,200	10,280	107	102.80
2012-06-25	10,150	10,250	10,100	10,140	112	101.40
2012-06-22	10,110	10,150	10,050	10,150	189	101.50
2012-06-21	10,110	10,110	10,060	10,110	29	101.10
2012-06-20	10,100	10,110	10,090	10,110	135	101.10
2012-06-19	10,040	10,060	10,020	10,060	123	100.60
2012-06-18	10,050	10,070	10,050	10,060	99	100.60
2012-06-15	10,000	10,050	10,000	10,050	62	100.50
2012-06-14	9,970	10,040	9,970	10,030	30	100.30
2012-06-13	10,070	10,150	9,900	10,060	246	100.60
2012-06-12	10,170	10,200	10,000	10,050	141	100.50
2012-06-11	10,180	10,180	10,060	10,150	32	101.50
2012-06-08	10,010	10,110	10,010	10,110	27	101.10
2012-06-07	10,180	10,200	10,000	10,000	148	100
2012-06-06	10,100	10,100	10,010	10,080	55	100.80
2012-06-05	10,130	10,130	10,000	10,050	63	100.50
2012-06-04	10,010	10,150	9,990	10,000	73	100
2012-06-01	10,040	10,190	10,030	10,180	49	101.80
2012-05-31	10,100	10,190	10,020	10,150	41	101.50
2012-05-30	10,250	10,290	10,100	10,110	52	101.10
2012-05-29	10,010	10,200	10,000	10,190	61	101.90
2012-05-28	10,290	10,290	10,010	10,010	46	100.10
2012-05-25	10,300	10,300	10,000	10,150	78	101.50
2012-05-24	10,030	10,270	10,030	10,160	48	101.60
2012-05-23	10,420	10,550	10,000	10,000	116	100
2012-05-22	10,510	10,550	10,400	10,420	78	104.20
2012-05-21	10,560	10,570	10,210	10,210	84	102.10
2012-05-18	10,370	10,580	10,300	10,300	147	103
2012-05-17	10,600	10,600	10,350	10,370	41	103.70
2012-05-16	10,360	10,900	10,200	10,530	80	105.30
2012-05-15	10,750	10,750	10,300	10,300	317	103
2012-05-14	11,000	11,020	10,710	10,720	170	107.20
2012-05-11	11,020	11,220	11,000	11,050	185	110.50
2012-05-10	11,070	11,250	11,070	11,100	237	111
2012-05-09	11,200	11,250	11,010	11,240	104	112.40
2012-05-08	11,280	11,280	11,070	11,210	43	112.10
2012-05-07	11,340	11,340	11,050	11,150	95	111.50
2012-05-02	11,130	11,230	10,980	11,080	51	110.80
2012-05-01	11,190	11,200	10,980	10,980	66	109.80
2012-04-27	11,120	11,400	11,100	11,100	144	111
2012-04-26	11,300	11,300	11,000	11,010	152	110.10
2012-04-25	11,380	11,400	11,100	11,360	57	113.60
2012-04-24	11,350	11,480	11,330	11,440	60	114.40
2012-04-23	11,230	11,540	11,230	11,360	143	113.60
2012-04-20	11,660	11,750	11,200	11,520	328	115.20
2012-04-19	11,100	11,650	11,100	11,630	288	116.30
2012-04-18	11,060	11,250	10,950	11,250	142	112.50
2012-04-17	11,000	11,050	10,950	11,000	32	110
2012-04-16	11,150	11,180	10,940	11,000	278	110
2012-04-13	11,040	11,190	11,000	11,140	126	111.40
2012-04-12	11,010	11,180	11,000	11,120	54	111.20
2012-04-11	10,980	11,450	10,940	11,100	261	111
2012-04-10	11,090	11,170	11,000	11,170	59	111.70
2012-04-09	11,190	11,190	11,000	11,150	112	111.50
2012-04-06	11,040	11,090	10,840	11,090	59	110.90
2012-04-05	11,000	11,000	10,900	11,000	12	110
2012-04-04	11,090	11,100	10,860	11,000	52	110
2012-04-03	11,140	11,180	10,800	11,120	91	111.20
2012-04-02	11,000	11,140	10,800	11,140	178	111.40
2012-03-30	11,010	11,080	10,880	11,060	61	110.60
2012-03-29	11,080	11,090	10,890	11,040	44	110.40
2012-03-28	11,060	11,200	10,830	11,070	176	110.70
2012-03-27	11,170	11,350	11,060	11,210	527	112.10
2012-03-26	11,050	11,180	10,920	11,180	227	111.80
2012-03-23	11,100	11,150	11,060	11,140	60	111.40
2012-03-22	11,200	11,200	11,000	11,150	159	111.50
2012-03-21	10,920	11,160	10,810	11,010	353	110.10
2012-03-19	10,940	10,940	10,820	10,920	180	109.20
2012-03-16	10,850	10,880	10,760	10,870	86	108.70
2012-03-15	10,700	10,870	10,700	10,800	104	108
2012-03-14	10,600	10,790	10,550	10,750	307	107.50
2012-03-13	10,510	10,800	10,510	10,690	133	106.90
2012-03-12	10,570	10,700	10,500	10,700	630	107
2012-03-09	10,590	10,590	10,500	10,580	311	105.80
2012-03-08	10,590	10,590	10,520	10,590	179	105.90
2012-03-07	10,640	10,640	10,530	10,640	165	106.40
2012-03-06	10,650	10,700	10,600	10,600	115	106
2012-03-05	10,780	10,800	10,580	10,770	169	107.70
2012-03-02	10,830	10,890	10,780	10,780	115	107.80
2012-03-01	11,000	11,000	10,790	10,990	126	109.90
2012-02-29	10,800	11,000	10,790	11,000	166	110
2012-02-28	10,700	10,900	10,680	10,790	155	107.90
2012-02-27	10,810	11,000	10,800	10,800	106	108
2012-02-24	11,070	11,150	10,810	10,810	133	108.10
2012-02-23	10,900	11,160	10,800	11,100	303	111
2012-02-22	10,700	10,970	10,670	10,900	288	109
2012-02-21	10,650	10,750	10,520	10,650	83	106.50
2012-02-20	10,540	10,770	10,500	10,600	213	106
2012-02-17	10,450	10,550	10,380	10,550	185	105.50
2012-02-16	10,450	10,500	10,350	10,480	217	104.80
2012-02-15	10,500	10,550	10,410	10,430	147	104.30
2012-02-14	10,530	10,590	10,420	10,500	173	105
2012-02-13	10,540	10,550	10,500	10,550	416	105.50
2012-02-10	10,110	10,600	10,010	10,550	1,417	105.50
2012-02-09	11,300	11,500	11,060	11,310	170	113.10
2012-02-08	11,150	11,200	11,110	11,200	81	112
2012-02-07	11,100	11,150	11,020	11,100	104	111
2012-02-06	10,880	11,100	10,880	11,100	95	111
2012-02-03	10,890	10,900	10,860	10,880	40	108.80
2012-02-02	10,890	10,890	10,860	10,880	36	108.80
2012-02-01	10,610	10,970	10,600	10,890	141	108.90
2012-01-31	10,980	10,980	10,820	10,890	53	108.90
2012-01-30	10,940	10,990	10,830	10,830	75	108.30
2012-01-27	10,840	11,000	10,710	10,710	105	107.10
2012-01-26	11,010	11,010	10,700	11,000	136	110
2012-01-25	10,850	11,600	10,820	10,900	306	109
2012-01-24	10,990	10,990	10,840	10,900	73	109
2012-01-23	10,800	10,990	10,690	10,950	73	109.50
2012-01-20	10,920	11,080	10,620	10,650	200	106.50
2012-01-19	10,700	10,700	10,610	10,610	59	106.10
2012-01-18	10,700	10,700	10,700	10,700	25	107
2012-01-17	10,730	10,800	10,650	10,690	33	106.90
2012-01-16	10,950	10,950	10,600	10,650	80	106.50
2012-01-13	10,990	10,990	10,760	10,950	25	109.50
2012-01-12	10,760	11,000	10,750	11,000	71	110
2012-01-11	11,200	11,200	10,810	10,890	82	108.90
2012-01-10	10,800	11,340	10,770	11,200	95	112
2012-01-06	10,750	11,000	10,750	10,770	48	107.70
2012-01-05	10,820	10,850	10,740	10,800	40	108
2012-01-04	10,990	11,000	10,690	11,000	54	110

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 [2012年度]

2926 (株)篠崎屋の時系列データ [2012年度]