2926 (株)篠崎屋 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3016616616216426,700164
2014-12-2916316516316529,400165
2014-12-2616016316016320,400163
2014-12-2516216316116185,900161
2014-12-2416216516116195,400161
2014-12-2216516516216360,000163
2014-12-1916516616316541,300165
2014-12-1816416516416425,900164
2014-12-1716216516216343,200163
2014-12-1616516516316458,900164
2014-12-1516716816616736,600167
2014-12-1217017016817014,800170
2014-12-1116817016617049,300170
2014-12-10166177165167237,800167
2014-12-0916816816616613,400166
2014-12-0816616916616829,000168
2014-12-0516816916616840,800168
2014-12-0417117116716833,100168
2014-12-0317317316716893,400168
2014-12-0217417417117170,500171
2014-12-01169172167171108,100171
2014-11-2816716816616634,900166
2014-11-2716616716516619,200166
2014-11-2616616616516530,300165
2014-11-2516316716316535,100165
2014-11-2116316516316425,600164
2014-11-2016316416316316,500163
2014-11-1916316416216332,200163
2014-11-1816216316016183,800161
2014-11-1716416416116153,300161
2014-11-1416616716216473,100164
2014-11-1316916916616646,000166
2014-11-1217117116817177,500171
2014-11-11169174166174218,100174
2014-11-1016816916616863,100168
2014-11-0716516716316781,700167
2014-11-0616816816216567,500165
2014-11-0516917016416864,200168
2014-11-04170171163169104,100169
2014-10-3117017016616856,800168
2014-10-301681691681698,600169
2014-10-2916817016816826,200168
2014-10-2816816916716817,300168
2014-10-2716816916816910,600169
2014-10-2417117116716828,900168
2014-10-2317117216717160,700171
2014-10-2217117317117235,300172
2014-10-2117717716817149,500171
2014-10-2017317617217552,200175
2014-10-17173176171173123,300173
2014-10-1616117216117092,500170
2014-10-1516816916416556,700165
2014-10-1416817116716881,000168
2014-10-10168175166173129,500173
2014-10-09179184169171360,400171
2014-10-08165182165176306,600176
2014-10-07173183165165289,300165
2014-10-0616817316817390,600173
2014-10-03173176167168275,200168
2014-10-02163175161168175,700168
2014-10-0116917016316382,100163
2014-09-3016917216916923,700169
2014-09-2917217317117318,700173
2014-09-2617517516617094,600170
2014-09-2517717817617639,300176
2014-09-2417717817517723,100177
2014-09-2218018017817922,600179
2014-09-1917818117518054,000180
2014-09-1817717917517747,800177
2014-09-1717818217817940,800179
2014-09-16185187175178158,500178
2014-09-12176208175187869,300187
2014-09-11182186160171196,100171
2014-09-1018718718218231,700182
2014-09-0918619018118282,400182
2014-09-0819019018618884,100188
2014-09-0519719719019086,400190
2014-09-0419620419619695,500196
2014-09-0320020019619770,700197
2014-09-02192198192198120,500198
2014-09-01193194190194103,500194
2014-08-29198199191194217,500194
2014-08-28203208196198199,300198
2014-08-27210218203206524,700206
2014-08-26210218193210956,700210
2014-08-252112402062144,026,700214
2014-08-221672011661981,863,600198
2014-08-2116216716116762,500167
2014-08-2016316316116211,700162
2014-08-1916316316116313,900163
2014-08-181611621601629,100162
2014-08-1516016616016028,600160
2014-08-141601611581606,300160
2014-08-131591601581605,700160
2014-08-1216116415815836,900158
2014-08-1116116115715944,700159
2014-08-0816016015715948,500159
2014-08-0715816115816026,100160
2014-08-0616116115916035,700160
2014-08-0516316316116226,400162
2014-08-0416416516116336,100163
2014-08-0116216516116555,400165
2014-07-3116816816316382,200163
2014-07-3016816816616763,500167
2014-07-2916816816616878,200168
2014-07-28167169163168241,600168
2014-07-251622001611712,079,200171
2014-07-2415916415916121,900161
2014-07-2315916115816036,700160
2014-07-2215716215716141,800161
2014-07-1815615815515825,300158
2014-07-1715816115815918,400159
2014-07-1616116115815820,900158
2014-07-1515916115916121,500161
2014-07-1416016015515928,100159
2014-07-1116016215816030,200160
2014-07-1016316316116128,000161
2014-07-0916516616216219,600162
2014-07-0816716816516634,700166
2014-07-0716517016316858,400168
2014-07-0416116416016318,500163
2014-07-0316116216016135,200161
2014-07-0216416516016262,500162
2014-07-0116416516316414,400164
2014-06-3016216315916331,500163
2014-06-2716316315915918,400159
2014-06-2616116316116312,400163
2014-06-2516416416116211,600162
2014-06-2416416516016431,100164
2014-06-2316316616316513,500165
2014-06-2016716816316435,100164
2014-06-1916816916616830,900168
2014-06-1816917016616955,900169
2014-06-17159171158168146,600168
2014-06-1616216415515860,400158
2014-06-1316216215816142,400161
2014-06-1216116316116210,800162
2014-06-1116016315916313,100163
2014-06-1016516515916059,100160
2014-06-0916716716416535,600165
2014-06-0616716816516725,200167
2014-06-0516816816416526,700165
2014-06-0416916916516851,900168
2014-06-031701701681686,900168
2014-06-0216617316616947,600169
2014-05-3016717716616893,500168
2014-05-2916716716316337,400163
2014-05-2815916515916421,600164
2014-05-2716016515815933,500159
2014-05-2616216516016038,600160
2014-05-2315616415616126,400161
2014-05-2215315715315721,000157
2014-05-2114615014515048,400150
2014-05-2014314914314772,600147
2014-05-1916016014714777,300147
2014-05-1616416416016120,300161
2014-05-1516116416116410,200164
2014-05-1416016115816120,600161
2014-05-1316016215916031,200160
2014-05-1216416415315959,800159
2014-05-0916317515916371,900163
2014-05-0816716716116266,100162
2014-05-0717017016716725,600167
2014-05-0216717216517182,800171
2014-05-0116216616216332,600163
2014-04-3016816816016182,300161
2014-04-2817517516816941,300169
2014-04-2517918217517570,300175
2014-04-2417417817317823,200178
2014-04-2317217516617462,000174
2014-04-2217717717117137,900171
2014-04-2117817917517619,000176
2014-04-1817818217517747,300177
2014-04-1718218217717743,200177
2014-04-1617218017017972,200179
2014-04-1517017416717148,600171
2014-04-1416617116516851,400168
2014-04-11172175169169126,700169
2014-04-1018318517518096,800180
2014-04-0917518017418093,200180
2014-04-0817818217317496,700174
2014-04-07180189170179226,400179
2014-04-04180195180187408,200187
2014-04-031802101781801,762,300180
2014-04-0217717817417738,300177
2014-04-0117717717517629,700176
2014-03-3117217617017677,000176
2014-03-2817517816917747,600177
2014-03-2718018016417959,100179
2014-03-2618,90019,20018,56018,7701,248187.70
2014-03-2519,05019,91017,99018,7602,516187.60
2014-03-2418,00018,80017,85018,8001,217188
2014-03-2018,31018,50017,50018,000998180
2014-03-1918,01018,30017,85018,020416180.20
2014-03-1817,95018,00017,64018,000255180
2014-03-1717,43017,99017,00017,690283176.90
2014-03-1417,34017,67017,05017,510601175.10
2014-03-1317,55018,20017,55017,950218179.50
2014-03-1218,01018,01017,49017,540474175.40
2014-03-1118,24018,29017,70017,980694179.80
2014-03-1018,05018,26017,85018,070543180.70
2014-03-0717,75018,70017,73017,8501,474178.50
2014-03-0617,50018,48017,40017,8101,985178.10
2014-03-0516,86017,38016,75017,380568173.80
2014-03-0416,21016,68016,21016,570220165.70
2014-03-0316,60016,90016,03016,730429167.30
2014-02-2817,00017,30016,50017,000524170
2014-02-2717,15017,51017,00017,010526170.10
2014-02-2617,70017,78017,15017,340888173.40
2014-02-2516,64017,50016,64017,2901,026172.90
2014-02-2416,20016,60016,00016,490422164.90
2014-02-2115,24016,20015,24016,190588161.90
2014-02-2015,33015,48015,20015,210218152.10
2014-02-1915,44015,70015,29015,310500153.10
2014-02-1815,16015,39015,16015,360278153.60
2014-02-1714,95015,40014,95015,300410153
2014-02-1415,15015,35014,92015,090368150.90
2014-02-1315,55015,55015,15015,150327151.50
2014-02-1215,27015,68015,06015,550593155.50
2014-02-1015,00015,33014,85015,000535150
2014-02-0714,42015,14014,42014,800515148
2014-02-0613,91014,68013,91014,610533146.10
2014-02-0514,77014,77013,40014,510590145.10
2014-02-0413,03014,27013,02014,1001,201141
2014-02-0316,00016,12014,81014,8301,405148.30
2014-01-3116,49016,64016,13016,280786162.80
2014-01-3016,51017,10016,30016,510856165.10
2014-01-2916,12017,68016,10017,0903,428170.90
2014-01-2816,01016,57016,01016,170523161.70
2014-01-2715,90016,26015,90016,0001,063160
2014-01-2416,83016,93016,60016,6101,146166.10
2014-01-2317,21017,48016,80017,0201,562170.20
2014-01-2217,15017,40017,14017,330829173.30
2014-01-2117,00017,85017,00017,2701,901172.70
2014-01-2017,03017,25016,90017,0301,049170.30
2014-01-1716,70017,37016,68017,3701,583173.70
2014-01-1617,63017,83016,90016,9002,413169
2014-01-1517,75018,08017,52017,6701,857176.70
2014-01-1417,69018,10017,60017,6502,586176.50
2014-01-1018,67018,82017,90018,3006,331183
2014-01-0920,00020,29019,08019,2507,250192.50
2014-01-0822,00022,80020,70022,2406,084222.40
2014-01-0721,00025,00021,00023,0009,994230
2014-01-0620,00020,90019,01020,9004,666209

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