2926 (株)篠崎屋の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	19,000	19,690	18,590	19,100	4,430	191
2013-12-27	16,460	17,970	16,150	17,400	5,315	174
2013-12-26	14,800	16,000	14,600	15,800	1,993	158
2013-12-25	14,500	14,620	14,350	14,500	982	145
2013-12-24	14,350	14,700	14,350	14,470	1,024	144.70
2013-12-20	14,620	14,750	14,440	14,650	1,920	146.50
2013-12-19	14,600	14,680	14,000	14,000	1,205	140
2013-12-18	14,540	14,700	14,540	14,560	514	145.60
2013-12-17	14,320	14,740	14,320	14,600	511	146
2013-12-16	14,550	14,640	14,310	14,500	902	145
2013-12-13	14,300	14,740	14,300	14,600	752	146
2013-12-12	15,000	15,200	14,390	14,500	1,257	145
2013-12-11	14,900	15,460	14,850	15,410	2,210	154.10
2013-12-10	14,330	14,930	14,300	14,900	1,090	149
2013-12-09	14,010	14,700	13,920	14,530	1,464	145.30
2013-12-06	13,770	14,200	13,600	13,980	751	139.80
2013-12-05	14,290	14,290	13,740	13,940	1,621	139.40
2013-12-04	14,200	14,490	14,000	14,180	1,036	141.80
2013-12-03	14,380	14,680	13,990	14,400	1,567	144
2013-12-02	14,900	14,990	14,120	14,530	2,019	145.30
2013-11-29	15,300	15,450	14,900	14,910	2,642	149.10
2013-11-28	15,000	15,180	14,620	15,170	2,142	151.70
2013-11-27	14,290	15,500	14,170	14,540	6,688	145.40
2013-11-26	13,300	14,200	13,220	13,990	3,155	139.90
2013-11-25	13,800	14,000	13,100	13,300	3,951	133
2013-11-22	13,550	15,000	13,400	13,500	11,489	135
2013-11-21	12,290	15,210	12,290	13,370	14,750	133.70
2013-11-20	12,200	13,200	12,170	12,210	3,050	122.10
2013-11-19	12,280	12,280	11,800	12,000	1,680	120
2013-11-18	12,200	12,500	12,060	12,250	1,278	122.50
2013-11-15	12,020	12,300	11,880	12,000	2,062	120
2013-11-14	12,030	12,180	11,870	11,900	467	119
2013-11-13	12,200	12,350	11,840	11,920	978	119.20
2013-11-12	12,420	12,420	12,160	12,290	269	122.90
2013-11-11	12,280	13,000	12,250	12,400	517	124
2013-11-08	12,440	12,500	12,260	12,270	597	122.70
2013-11-07	12,280	12,500	12,280	12,450	239	124.50
2013-11-06	12,170	12,460	12,120	12,330	462	123.30
2013-11-05	12,460	12,650	12,120	12,250	439	122.50
2013-11-01	12,980	12,980	12,400	12,400	517	124
2013-10-31	12,890	13,430	12,730	12,980	639	129.80
2013-10-30	13,400	13,450	12,510	12,890	904	128.90
2013-10-29	12,800	13,350	12,800	13,350	413	133.50
2013-10-28	12,590	13,860	12,500	12,730	1,112	127.30
2013-10-25	12,650	12,760	12,430	12,500	1,306	125
2013-10-24	12,390	12,980	12,390	12,930	433	129.30
2013-10-23	12,700	13,000	12,320	12,560	483	125.60
2013-10-22	12,940	13,430	12,360	12,640	1,060	126.40
2013-10-21	12,300	12,640	12,200	12,640	880	126.40
2013-10-18	12,100	12,310	12,020	12,300	814	123
2013-10-17	12,070	12,350	12,070	12,070	310	120.70
2013-10-16	12,100	12,600	11,950	12,050	709	120.50
2013-10-15	12,010	12,400	11,870	12,000	342	120
2013-10-11	11,850	12,010	11,810	12,010	477	120.10
2013-10-10	11,700	11,840	11,660	11,830	153	118.30
2013-10-09	11,560	11,800	11,560	11,800	260	118
2013-10-08	11,740	11,900	11,650	11,690	185	116.90
2013-10-07	11,840	11,950	11,660	11,850	331	118.50
2013-10-04	11,620	11,850	11,520	11,650	537	116.50
2013-10-03	11,570	11,700	11,550	11,630	106	116.30
2013-10-02	11,770	11,830	11,510	11,530	266	115.30
2013-10-01	11,600	11,760	11,600	11,680	155	116.80
2013-09-30	11,680	11,780	11,580	11,620	180	116.20
2013-09-27	11,610	11,780	11,500	11,750	162	117.50
2013-09-26	11,960	11,960	11,300	11,600	404	116
2013-09-25	11,700	12,070	11,560	11,560	589	115.60
2013-09-24	11,640	13,200	11,560	11,750	1,585	117.50
2013-09-20	11,740	11,750	11,600	11,740	386	117.40
2013-09-19	11,600	11,800	11,600	11,800	178	118
2013-09-18	11,800	11,800	11,580	11,580	234	115.80
2013-09-17	11,770	11,850	11,740	11,800	212	118
2013-09-13	11,560	12,190	11,560	11,830	175	118.30
2013-09-12	11,800	11,810	11,570	11,680	404	116.80
2013-09-11	12,000	12,090	11,600	11,850	335	118.50
2013-09-10	12,100	12,180	11,990	12,130	528	121.30
2013-09-09	12,350	12,350	11,990	12,100	322	121
2013-09-06	12,190	12,300	12,090	12,170	113	121.70
2013-09-05	12,250	12,300	12,190	12,200	63	122
2013-09-04	12,320	12,320	12,180	12,250	42	122.50
2013-09-03	12,110	12,320	12,100	12,320	209	123.20
2013-09-02	12,100	12,310	12,100	12,130	125	121.30
2013-08-30	12,300	12,320	12,200	12,310	50	123.10
2013-08-29	12,200	12,360	12,180	12,310	70	123.10
2013-08-28	12,210	12,460	12,210	12,250	39	122.50
2013-08-27	12,300	12,470	12,300	12,470	69	124.70
2013-08-26	12,360	12,670	12,300	12,480	51	124.80
2013-08-23	12,670	12,880	12,480	12,590	234	125.90
2013-08-22	12,970	12,970	12,690	12,690	98	126.90
2013-08-21	13,000	13,000	12,640	12,790	59	127.90
2013-08-20	12,800	13,050	12,700	13,000	148	130
2013-08-19	13,000	13,050	12,860	12,860	45	128.60
2013-08-16	12,750	13,070	12,750	12,900	56	129
2013-08-15	13,500	13,500	12,610	13,000	260	130
2013-08-14	12,660	13,800	12,500	13,400	573	134
2013-08-13	12,310	12,460	12,190	12,460	153	124.60
2013-08-12	12,320	12,330	12,150	12,310	83	123.10
2013-08-09	12,610	12,900	12,310	12,330	160	123.30
2013-08-08	12,630	12,960	12,550	12,600	170	126
2013-08-07	12,520	12,750	12,520	12,600	121	126
2013-08-06	12,310	13,000	12,310	12,810	304	128.10
2013-08-05	12,160	12,490	12,160	12,280	237	122.80
2013-08-02	12,160	12,600	12,160	12,300	289	123
2013-08-01	12,040	12,490	11,990	12,160	862	121.60
2013-07-31	12,980	13,750	12,600	12,640	550	126.40
2013-07-30	12,800	13,500	12,500	12,500	331	125
2013-07-29	13,300	13,350	12,860	13,070	179	130.70
2013-07-26	13,400	13,500	13,000	13,190	235	131.90
2013-07-25	13,700	13,840	13,160	13,420	230	134.20
2013-07-24	13,830	13,840	13,600	13,620	136	136.20
2013-07-23	13,780	13,900	13,630	13,630	110	136.30
2013-07-22	13,950	13,950	13,780	13,780	155	137.80
2013-07-19	14,000	14,000	13,400	13,880	271	138.80
2013-07-18	14,000	14,500	13,800	14,000	184	140
2013-07-17	13,980	14,800	13,600	14,350	361	143.50
2013-07-16	13,700	14,100	13,510	13,940	186	139.40
2013-07-12	13,290	13,660	13,070	13,400	94	134
2013-07-11	13,150	13,250	12,680	13,200	118	132
2013-07-10	13,300	13,660	12,900	12,900	252	129
2013-07-09	13,490	13,510	13,200	13,220	166	132.20
2013-07-08	13,030	13,430	13,030	13,150	400	131.50
2013-07-05	12,990	13,000	12,650	12,990	295	129.90
2013-07-04	12,450	12,630	12,450	12,570	69	125.70
2013-07-03	12,450	12,630	12,310	12,410	157	124.10
2013-07-02	12,370	12,640	12,360	12,430	112	124.30
2013-07-01	12,460	12,460	12,200	12,370	75	123.70
2013-06-28	11,490	12,690	11,200	12,470	478	124.70
2013-06-27	12,200	12,600	10,410	10,900	978	109
2013-06-26	12,450	12,700	11,900	12,120	495	121.20
2013-06-25	12,430	12,980	12,210	12,980	197	129.80
2013-06-24	12,480	12,990	12,390	12,400	178	124
2013-06-21	12,490	12,490	12,200	12,380	174	123.80
2013-06-20	12,300	12,400	12,300	12,350	72	123.50
2013-06-19	12,610	12,650	12,450	12,500	74	125
2013-06-18	12,590	12,600	12,550	12,600	28	126
2013-06-17	12,550	12,580	12,110	12,500	100	125
2013-06-14	12,060	12,650	12,020	12,600	154	126
2013-06-13	12,330	12,500	11,990	12,360	759	123.60
2013-06-12	12,500	12,500	12,130	12,320	126	123.20
2013-06-11	13,050	13,050	12,500	12,550	185	125.50
2013-06-10	12,570	13,100	12,320	12,950	255	129.50
2013-06-07	12,610	12,620	11,600	12,600	524	126
2013-06-06	13,070	13,070	12,610	12,890	195	128.90
2013-06-05	13,100	13,550	12,910	13,070	109	130.70
2013-06-04	13,000	13,390	12,920	13,000	143	130
2013-06-03	13,090	13,390	13,000	13,090	215	130.90
2013-05-31	13,020	13,500	13,020	13,180	98	131.80
2013-05-30	14,600	14,600	13,110	13,130	246	131.30
2013-05-29	14,120	14,960	14,120	14,300	210	143
2013-05-28	14,050	14,290	13,990	14,000	106	140
2013-05-27	14,500	14,600	14,000	14,300	197	143
2013-05-24	14,500	14,960	14,000	14,530	319	145.30
2013-05-23	16,000	16,400	12,690	14,800	1,210	148
2013-05-22	16,580	16,580	16,000	16,100	300	161
2013-05-21	16,690	16,790	16,000	16,580	462	165.80
2013-05-20	16,500	16,950	16,300	16,700	542	167
2013-05-17	16,010	17,500	15,600	16,600	1,064	166
2013-05-16	16,800	16,900	14,100	16,500	962	165
2013-05-15	15,300	17,700	15,010	16,500	1,468	165
2013-05-14	14,960	16,100	14,550	15,400	832	154
2013-05-13	15,000	15,150	14,100	14,710	1,651	147.10
2013-05-10	13,250	14,690	13,250	14,500	2,068	145
2013-05-09	13,020	13,320	13,000	13,150	269	131.50
2013-05-08	12,990	13,290	12,550	13,110	410	131.10
2013-05-07	12,500	13,300	12,490	12,800	724	128
2013-05-02	12,300	12,330	12,110	12,200	103	122
2013-05-01	12,400	12,450	11,950	12,100	260	121
2013-04-30	12,350	12,500	12,300	12,480	140	124.80
2013-04-26	12,660	12,660	12,150	12,300	206	123
2013-04-25	13,000	13,000	12,500	12,660	410	126.60
2013-04-24	13,240	13,240	12,950	13,030	187	130.30
2013-04-23	12,800	13,230	12,800	13,230	496	132.30
2013-04-22	13,250	13,990	12,650	13,390	1,108	133.90
2013-04-19	11,500	14,230	11,500	13,100	2,842	131
2013-04-18	11,050	11,550	11,050	11,230	692	112.30
2013-04-17	10,980	11,150	10,980	11,000	274	110
2013-04-16	10,930	10,980	10,620	10,980	267	109.80
2013-04-15	10,860	11,030	10,860	10,980	227	109.80
2013-04-12	10,610	11,000	10,600	11,000	319	110
2013-04-11	10,690	10,700	10,530	10,630	90	106.30
2013-04-10	10,660	10,750	10,500	10,690	248	106.90
2013-04-09	10,500	10,660	10,410	10,450	286	104.50
2013-04-08	10,250	10,400	10,200	10,400	411	104
2013-04-05	10,230	10,380	10,150	10,250	282	102.50
2013-04-04	10,500	10,500	10,090	10,150	214	101.50
2013-04-03	10,400	10,490	10,100	10,300	225	103
2013-04-02	10,310	10,370	10,060	10,300	203	103
2013-04-01	10,900	10,970	10,370	10,370	270	103.70
2013-03-29	10,950	10,960	10,620	10,620	152	106.20
2013-03-28	10,550	11,400	10,550	10,650	609	106.50
2013-03-27	10,400	10,540	10,330	10,460	129	104.60
2013-03-26	10,350	10,450	10,320	10,450	218	104.50
2013-03-25	10,550	10,550	10,310	10,350	235	103.50
2013-03-22	10,630	10,630	10,420	10,420	101	104.20
2013-03-21	10,350	10,600	10,350	10,560	278	105.60
2013-03-19	10,160	10,800	10,140	10,340	401	103.40
2013-03-18	10,230	10,250	10,110	10,150	165	101.50
2013-03-15	10,100	10,190	10,020	10,190	345	101.90
2013-03-14	10,220	10,220	10,000	10,170	153	101.70
2013-03-13	10,200	10,220	10,000	10,220	111	102.20
2013-03-12	10,160	10,250	10,150	10,210	66	102.10
2013-03-11	10,270	10,380	10,050	10,140	145	101.40
2013-03-08	10,310	10,470	10,000	10,010	384	100.10
2013-03-07	10,600	10,600	10,220	10,490	159	104.90
2013-03-06	10,150	10,500	10,120	10,340	225	103.40
2013-03-05	10,370	10,500	10,150	10,150	216	101.50
2013-03-04	10,450	10,520	10,230	10,400	256	104
2013-03-01	9,990	11,100	9,960	10,270	573	102.70
2013-02-28	9,990	9,990	9,930	9,930	45	99.30
2013-02-27	9,960	9,990	9,920	9,940	183	99.40
2013-02-26	9,950	10,100	9,940	9,950	236	99.50
2013-02-25	10,000	10,200	9,970	9,970	213	99.70
2013-02-22	10,050	10,050	9,940	10,010	65	100.10
2013-02-21	9,980	10,000	9,920	9,990	70	99.90
2013-02-20	9,980	10,000	9,940	9,950	76	99.50
2013-02-19	9,940	10,000	9,910	9,910	73	99.10
2013-02-18	9,970	9,990	9,800	9,880	114	98.80
2013-02-15	10,000	10,000	9,870	9,960	33	99.60
2013-02-14	10,030	10,030	9,900	9,970	35	99.70
2013-02-13	10,000	10,000	9,830	9,990	336	99.90
2013-02-12	9,990	10,030	9,900	9,970	160	99.70
2013-02-08	10,100	10,300	9,820	10,000	177	100
2013-02-07	10,290	10,310	10,080	10,100	325	101
2013-02-06	9,980	10,210	9,960	10,170	524	101.70
2013-02-05	9,930	9,980	9,810	9,960	107	99.60
2013-02-04	9,920	9,970	9,810	9,810	191	98.10
2013-02-01	10,000	10,050	9,900	9,920	162	99.20
2013-01-31	10,140	10,140	9,670	10,090	246	100.90
2013-01-30	10,100	10,100	9,930	10,030	117	100.30
2013-01-29	9,960	10,240	9,950	10,000	326	100
2013-01-28	9,710	9,980	9,710	9,870	169	98.70
2013-01-25	9,710	9,790	9,660	9,770	188	97.70
2013-01-24	9,700	9,760	9,700	9,740	108	97.40
2013-01-23	9,810	9,810	9,700	9,790	123	97.90
2013-01-22	9,850	9,850	9,710	9,800	151	98
2013-01-21	9,640	9,750	9,640	9,750	77	97.50
2013-01-18	9,650	9,690	9,600	9,620	63	96.20
2013-01-17	9,670	9,690	9,600	9,600	94	96
2013-01-16	9,700	9,750	9,650	9,650	85	96.50
2013-01-15	9,700	9,700	9,670	9,700	78	97
2013-01-11	9,690	9,700	9,550	9,690	60	96.90
2013-01-10	9,670	9,700	9,550	9,630	73	96.30
2013-01-09	9,610	9,730	9,600	9,720	36	97.20
2013-01-08	9,750	9,750	9,650	9,690	63	96.90
2013-01-07	9,690	9,700	9,500	9,700	117	97
2013-01-04	9,350	9,500	9,350	9,410	149	94.10

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2926 (株)篠崎屋 の時系列データ [2013年度]

2926 (株)篠崎屋の時系列データ [2013年度]