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
2013-12-3019,00019,69018,59019,1004,430191
2013-12-2716,46017,97016,15017,4005,315174
2013-12-2614,80016,00014,60015,8001,993158
2013-12-2514,50014,62014,35014,500982145
2013-12-2414,35014,70014,35014,4701,024144.70
2013-12-2014,62014,75014,44014,6501,920146.50
2013-12-1914,60014,68014,00014,0001,205140
2013-12-1814,54014,70014,54014,560514145.60
2013-12-1714,32014,74014,32014,600511146
2013-12-1614,55014,64014,31014,500902145
2013-12-1314,30014,74014,30014,600752146
2013-12-1215,00015,20014,39014,5001,257145
2013-12-1114,90015,46014,85015,4102,210154.10
2013-12-1014,33014,93014,30014,9001,090149
2013-12-0914,01014,70013,92014,5301,464145.30
2013-12-0613,77014,20013,60013,980751139.80
2013-12-0514,29014,29013,74013,9401,621139.40
2013-12-0414,20014,49014,00014,1801,036141.80
2013-12-0314,38014,68013,99014,4001,567144
2013-12-0214,90014,99014,12014,5302,019145.30
2013-11-2915,30015,45014,90014,9102,642149.10
2013-11-2815,00015,18014,62015,1702,142151.70
2013-11-2714,29015,50014,17014,5406,688145.40
2013-11-2613,30014,20013,22013,9903,155139.90
2013-11-2513,80014,00013,10013,3003,951133
2013-11-2213,55015,00013,40013,50011,489135
2013-11-2112,29015,21012,29013,37014,750133.70
2013-11-2012,20013,20012,17012,2103,050122.10
2013-11-1912,28012,28011,80012,0001,680120
2013-11-1812,20012,50012,06012,2501,278122.50
2013-11-1512,02012,30011,88012,0002,062120
2013-11-1412,03012,18011,87011,900467119
2013-11-1312,20012,35011,84011,920978119.20
2013-11-1212,42012,42012,16012,290269122.90
2013-11-1112,28013,00012,25012,400517124
2013-11-0812,44012,50012,26012,270597122.70
2013-11-0712,28012,50012,28012,450239124.50
2013-11-0612,17012,46012,12012,330462123.30
2013-11-0512,46012,65012,12012,250439122.50
2013-11-0112,98012,98012,40012,400517124
2013-10-3112,89013,43012,73012,980639129.80
2013-10-3013,40013,45012,51012,890904128.90
2013-10-2912,80013,35012,80013,350413133.50
2013-10-2812,59013,86012,50012,7301,112127.30
2013-10-2512,65012,76012,43012,5001,306125
2013-10-2412,39012,98012,39012,930433129.30
2013-10-2312,70013,00012,32012,560483125.60
2013-10-2212,94013,43012,36012,6401,060126.40
2013-10-2112,30012,64012,20012,640880126.40
2013-10-1812,10012,31012,02012,300814123
2013-10-1712,07012,35012,07012,070310120.70
2013-10-1612,10012,60011,95012,050709120.50
2013-10-1512,01012,40011,87012,000342120
2013-10-1111,85012,01011,81012,010477120.10
2013-10-1011,70011,84011,66011,830153118.30
2013-10-0911,56011,80011,56011,800260118
2013-10-0811,74011,90011,65011,690185116.90
2013-10-0711,84011,95011,66011,850331118.50
2013-10-0411,62011,85011,52011,650537116.50
2013-10-0311,57011,70011,55011,630106116.30
2013-10-0211,77011,83011,51011,530266115.30
2013-10-0111,60011,76011,60011,680155116.80
2013-09-3011,68011,78011,58011,620180116.20
2013-09-2711,61011,78011,50011,750162117.50
2013-09-2611,96011,96011,30011,600404116
2013-09-2511,70012,07011,56011,560589115.60
2013-09-2411,64013,20011,56011,7501,585117.50
2013-09-2011,74011,75011,60011,740386117.40
2013-09-1911,60011,80011,60011,800178118
2013-09-1811,80011,80011,58011,580234115.80
2013-09-1711,77011,85011,74011,800212118
2013-09-1311,56012,19011,56011,830175118.30
2013-09-1211,80011,81011,57011,680404116.80
2013-09-1112,00012,09011,60011,850335118.50
2013-09-1012,10012,18011,99012,130528121.30
2013-09-0912,35012,35011,99012,100322121
2013-09-0612,19012,30012,09012,170113121.70
2013-09-0512,25012,30012,19012,20063122
2013-09-0412,32012,32012,18012,25042122.50
2013-09-0312,11012,32012,10012,320209123.20
2013-09-0212,10012,31012,10012,130125121.30
2013-08-3012,30012,32012,20012,31050123.10
2013-08-2912,20012,36012,18012,31070123.10
2013-08-2812,21012,46012,21012,25039122.50
2013-08-2712,30012,47012,30012,47069124.70
2013-08-2612,36012,67012,30012,48051124.80
2013-08-2312,67012,88012,48012,590234125.90
2013-08-2212,97012,97012,69012,69098126.90
2013-08-2113,00013,00012,64012,79059127.90
2013-08-2012,80013,05012,70013,000148130
2013-08-1913,00013,05012,86012,86045128.60
2013-08-1612,75013,07012,75012,90056129
2013-08-1513,50013,50012,61013,000260130
2013-08-1412,66013,80012,50013,400573134
2013-08-1312,31012,46012,19012,460153124.60
2013-08-1212,32012,33012,15012,31083123.10
2013-08-0912,61012,90012,31012,330160123.30
2013-08-0812,63012,96012,55012,600170126
2013-08-0712,52012,75012,52012,600121126
2013-08-0612,31013,00012,31012,810304128.10
2013-08-0512,16012,49012,16012,280237122.80
2013-08-0212,16012,60012,16012,300289123
2013-08-0112,04012,49011,99012,160862121.60
2013-07-3112,98013,75012,60012,640550126.40
2013-07-3012,80013,50012,50012,500331125
2013-07-2913,30013,35012,86013,070179130.70
2013-07-2613,40013,50013,00013,190235131.90
2013-07-2513,70013,84013,16013,420230134.20
2013-07-2413,83013,84013,60013,620136136.20
2013-07-2313,78013,90013,63013,630110136.30
2013-07-2213,95013,95013,78013,780155137.80
2013-07-1914,00014,00013,40013,880271138.80
2013-07-1814,00014,50013,80014,000184140
2013-07-1713,98014,80013,60014,350361143.50
2013-07-1613,70014,10013,51013,940186139.40
2013-07-1213,29013,66013,07013,40094134
2013-07-1113,15013,25012,68013,200118132
2013-07-1013,30013,66012,90012,900252129
2013-07-0913,49013,51013,20013,220166132.20
2013-07-0813,03013,43013,03013,150400131.50
2013-07-0512,99013,00012,65012,990295129.90
2013-07-0412,45012,63012,45012,57069125.70
2013-07-0312,45012,63012,31012,410157124.10
2013-07-0212,37012,64012,36012,430112124.30
2013-07-0112,46012,46012,20012,37075123.70
2013-06-2811,49012,69011,20012,470478124.70
2013-06-2712,20012,60010,41010,900978109
2013-06-2612,45012,70011,90012,120495121.20
2013-06-2512,43012,98012,21012,980197129.80
2013-06-2412,48012,99012,39012,400178124
2013-06-2112,49012,49012,20012,380174123.80
2013-06-2012,30012,40012,30012,35072123.50
2013-06-1912,61012,65012,45012,50074125
2013-06-1812,59012,60012,55012,60028126
2013-06-1712,55012,58012,11012,500100125
2013-06-1412,06012,65012,02012,600154126
2013-06-1312,33012,50011,99012,360759123.60
2013-06-1212,50012,50012,13012,320126123.20
2013-06-1113,05013,05012,50012,550185125.50
2013-06-1012,57013,10012,32012,950255129.50
2013-06-0712,61012,62011,60012,600524126
2013-06-0613,07013,07012,61012,890195128.90
2013-06-0513,10013,55012,91013,070109130.70
2013-06-0413,00013,39012,92013,000143130
2013-06-0313,09013,39013,00013,090215130.90
2013-05-3113,02013,50013,02013,18098131.80
2013-05-3014,60014,60013,11013,130246131.30
2013-05-2914,12014,96014,12014,300210143
2013-05-2814,05014,29013,99014,000106140
2013-05-2714,50014,60014,00014,300197143
2013-05-2414,50014,96014,00014,530319145.30
2013-05-2316,00016,40012,69014,8001,210148
2013-05-2216,58016,58016,00016,100300161
2013-05-2116,69016,79016,00016,580462165.80
2013-05-2016,50016,95016,30016,700542167
2013-05-1716,01017,50015,60016,6001,064166
2013-05-1616,80016,90014,10016,500962165
2013-05-1515,30017,70015,01016,5001,468165
2013-05-1414,96016,10014,55015,400832154
2013-05-1315,00015,15014,10014,7101,651147.10
2013-05-1013,25014,69013,25014,5002,068145
2013-05-0913,02013,32013,00013,150269131.50
2013-05-0812,99013,29012,55013,110410131.10
2013-05-0712,50013,30012,49012,800724128
2013-05-0212,30012,33012,11012,200103122
2013-05-0112,40012,45011,95012,100260121
2013-04-3012,35012,50012,30012,480140124.80
2013-04-2612,66012,66012,15012,300206123
2013-04-2513,00013,00012,50012,660410126.60
2013-04-2413,24013,24012,95013,030187130.30
2013-04-2312,80013,23012,80013,230496132.30
2013-04-2213,25013,99012,65013,3901,108133.90
2013-04-1911,50014,23011,50013,1002,842131
2013-04-1811,05011,55011,05011,230692112.30
2013-04-1710,98011,15010,98011,000274110
2013-04-1610,93010,98010,62010,980267109.80
2013-04-1510,86011,03010,86010,980227109.80
2013-04-1210,61011,00010,60011,000319110
2013-04-1110,69010,70010,53010,63090106.30
2013-04-1010,66010,75010,50010,690248106.90
2013-04-0910,50010,66010,41010,450286104.50
2013-04-0810,25010,40010,20010,400411104
2013-04-0510,23010,38010,15010,250282102.50
2013-04-0410,50010,50010,09010,150214101.50
2013-04-0310,40010,49010,10010,300225103
2013-04-0210,31010,37010,06010,300203103
2013-04-0110,90010,97010,37010,370270103.70
2013-03-2910,95010,96010,62010,620152106.20
2013-03-2810,55011,40010,55010,650609106.50
2013-03-2710,40010,54010,33010,460129104.60
2013-03-2610,35010,45010,32010,450218104.50
2013-03-2510,55010,55010,31010,350235103.50
2013-03-2210,63010,63010,42010,420101104.20
2013-03-2110,35010,60010,35010,560278105.60
2013-03-1910,16010,80010,14010,340401103.40
2013-03-1810,23010,25010,11010,150165101.50
2013-03-1510,10010,19010,02010,190345101.90
2013-03-1410,22010,22010,00010,170153101.70
2013-03-1310,20010,22010,00010,220111102.20
2013-03-1210,16010,25010,15010,21066102.10
2013-03-1110,27010,38010,05010,140145101.40
2013-03-0810,31010,47010,00010,010384100.10
2013-03-0710,60010,60010,22010,490159104.90
2013-03-0610,15010,50010,12010,340225103.40
2013-03-0510,37010,50010,15010,150216101.50
2013-03-0410,45010,52010,23010,400256104
2013-03-019,99011,1009,96010,270573102.70
2013-02-289,9909,9909,9309,9304599.30
2013-02-279,9609,9909,9209,94018399.40
2013-02-269,95010,1009,9409,95023699.50
2013-02-2510,00010,2009,9709,97021399.70
2013-02-2210,05010,0509,94010,01065100.10
2013-02-219,98010,0009,9209,9907099.90
2013-02-209,98010,0009,9409,9507699.50
2013-02-199,94010,0009,9109,9107399.10
2013-02-189,9709,9909,8009,88011498.80
2013-02-1510,00010,0009,8709,9603399.60
2013-02-1410,03010,0309,9009,9703599.70
2013-02-1310,00010,0009,8309,99033699.90
2013-02-129,99010,0309,9009,97016099.70
2013-02-0810,10010,3009,82010,000177100
2013-02-0710,29010,31010,08010,100325101
2013-02-069,98010,2109,96010,170524101.70
2013-02-059,9309,9809,8109,96010799.60
2013-02-049,9209,9709,8109,81019198.10
2013-02-0110,00010,0509,9009,92016299.20
2013-01-3110,14010,1409,67010,090246100.90
2013-01-3010,10010,1009,93010,030117100.30
2013-01-299,96010,2409,95010,000326100
2013-01-289,7109,9809,7109,87016998.70
2013-01-259,7109,7909,6609,77018897.70
2013-01-249,7009,7609,7009,74010897.40
2013-01-239,8109,8109,7009,79012397.90
2013-01-229,8509,8509,7109,80015198
2013-01-219,6409,7509,6409,7507797.50
2013-01-189,6509,6909,6009,6206396.20
2013-01-179,6709,6909,6009,6009496
2013-01-169,7009,7509,6509,6508596.50
2013-01-159,7009,7009,6709,7007897
2013-01-119,6909,7009,5509,6906096.90
2013-01-109,6709,7009,5509,6307396.30
2013-01-099,6109,7309,6009,7203697.20
2013-01-089,7509,7509,6509,6906396.90
2013-01-079,6909,7009,5009,70011797
2013-01-049,3509,5009,3509,41014994.10

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