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
2014-12-30	166	166	162	164	26,700	164
2014-12-29	163	165	163	165	29,400	165
2014-12-26	160	163	160	163	20,400	163
2014-12-25	162	163	161	161	85,900	161
2014-12-24	162	165	161	161	95,400	161
2014-12-22	165	165	162	163	60,000	163
2014-12-19	165	166	163	165	41,300	165
2014-12-18	164	165	164	164	25,900	164
2014-12-17	162	165	162	163	43,200	163
2014-12-16	165	165	163	164	58,900	164
2014-12-15	167	168	166	167	36,600	167
2014-12-12	170	170	168	170	14,800	170
2014-12-11	168	170	166	170	49,300	170
2014-12-10	166	177	165	167	237,800	167
2014-12-09	168	168	166	166	13,400	166
2014-12-08	166	169	166	168	29,000	168
2014-12-05	168	169	166	168	40,800	168
2014-12-04	171	171	167	168	33,100	168
2014-12-03	173	173	167	168	93,400	168
2014-12-02	174	174	171	171	70,500	171
2014-12-01	169	172	167	171	108,100	171
2014-11-28	167	168	166	166	34,900	166
2014-11-27	166	167	165	166	19,200	166
2014-11-26	166	166	165	165	30,300	165
2014-11-25	163	167	163	165	35,100	165
2014-11-21	163	165	163	164	25,600	164
2014-11-20	163	164	163	163	16,500	163
2014-11-19	163	164	162	163	32,200	163
2014-11-18	162	163	160	161	83,800	161
2014-11-17	164	164	161	161	53,300	161
2014-11-14	166	167	162	164	73,100	164
2014-11-13	169	169	166	166	46,000	166
2014-11-12	171	171	168	171	77,500	171
2014-11-11	169	174	166	174	218,100	174
2014-11-10	168	169	166	168	63,100	168
2014-11-07	165	167	163	167	81,700	167
2014-11-06	168	168	162	165	67,500	165
2014-11-05	169	170	164	168	64,200	168
2014-11-04	170	171	163	169	104,100	169
2014-10-31	170	170	166	168	56,800	168
2014-10-30	168	169	168	169	8,600	169
2014-10-29	168	170	168	168	26,200	168
2014-10-28	168	169	167	168	17,300	168
2014-10-27	168	169	168	169	10,600	169
2014-10-24	171	171	167	168	28,900	168
2014-10-23	171	172	167	171	60,700	171
2014-10-22	171	173	171	172	35,300	172
2014-10-21	177	177	168	171	49,500	171
2014-10-20	173	176	172	175	52,200	175
2014-10-17	173	176	171	173	123,300	173
2014-10-16	161	172	161	170	92,500	170
2014-10-15	168	169	164	165	56,700	165
2014-10-14	168	171	167	168	81,000	168
2014-10-10	168	175	166	173	129,500	173
2014-10-09	179	184	169	171	360,400	171
2014-10-08	165	182	165	176	306,600	176
2014-10-07	173	183	165	165	289,300	165
2014-10-06	168	173	168	173	90,600	173
2014-10-03	173	176	167	168	275,200	168
2014-10-02	163	175	161	168	175,700	168
2014-10-01	169	170	163	163	82,100	163
2014-09-30	169	172	169	169	23,700	169
2014-09-29	172	173	171	173	18,700	173
2014-09-26	175	175	166	170	94,600	170
2014-09-25	177	178	176	176	39,300	176
2014-09-24	177	178	175	177	23,100	177
2014-09-22	180	180	178	179	22,600	179
2014-09-19	178	181	175	180	54,000	180
2014-09-18	177	179	175	177	47,800	177
2014-09-17	178	182	178	179	40,800	179
2014-09-16	185	187	175	178	158,500	178
2014-09-12	176	208	175	187	869,300	187
2014-09-11	182	186	160	171	196,100	171
2014-09-10	187	187	182	182	31,700	182
2014-09-09	186	190	181	182	82,400	182
2014-09-08	190	190	186	188	84,100	188
2014-09-05	197	197	190	190	86,400	190
2014-09-04	196	204	196	196	95,500	196
2014-09-03	200	200	196	197	70,700	197
2014-09-02	192	198	192	198	120,500	198
2014-09-01	193	194	190	194	103,500	194
2014-08-29	198	199	191	194	217,500	194
2014-08-28	203	208	196	198	199,300	198
2014-08-27	210	218	203	206	524,700	206
2014-08-26	210	218	193	210	956,700	210
2014-08-25	211	240	206	214	4,026,700	214
2014-08-22	167	201	166	198	1,863,600	198
2014-08-21	162	167	161	167	62,500	167
2014-08-20	163	163	161	162	11,700	162
2014-08-19	163	163	161	163	13,900	163
2014-08-18	161	162	160	162	9,100	162
2014-08-15	160	166	160	160	28,600	160
2014-08-14	160	161	158	160	6,300	160
2014-08-13	159	160	158	160	5,700	160
2014-08-12	161	164	158	158	36,900	158
2014-08-11	161	161	157	159	44,700	159
2014-08-08	160	160	157	159	48,500	159
2014-08-07	158	161	158	160	26,100	160
2014-08-06	161	161	159	160	35,700	160
2014-08-05	163	163	161	162	26,400	162
2014-08-04	164	165	161	163	36,100	163
2014-08-01	162	165	161	165	55,400	165
2014-07-31	168	168	163	163	82,200	163
2014-07-30	168	168	166	167	63,500	167
2014-07-29	168	168	166	168	78,200	168
2014-07-28	167	169	163	168	241,600	168
2014-07-25	162	200	161	171	2,079,200	171
2014-07-24	159	164	159	161	21,900	161
2014-07-23	159	161	158	160	36,700	160
2014-07-22	157	162	157	161	41,800	161
2014-07-18	156	158	155	158	25,300	158
2014-07-17	158	161	158	159	18,400	159
2014-07-16	161	161	158	158	20,900	158
2014-07-15	159	161	159	161	21,500	161
2014-07-14	160	160	155	159	28,100	159
2014-07-11	160	162	158	160	30,200	160
2014-07-10	163	163	161	161	28,000	161
2014-07-09	165	166	162	162	19,600	162
2014-07-08	167	168	165	166	34,700	166
2014-07-07	165	170	163	168	58,400	168
2014-07-04	161	164	160	163	18,500	163
2014-07-03	161	162	160	161	35,200	161
2014-07-02	164	165	160	162	62,500	162
2014-07-01	164	165	163	164	14,400	164
2014-06-30	162	163	159	163	31,500	163
2014-06-27	163	163	159	159	18,400	159
2014-06-26	161	163	161	163	12,400	163
2014-06-25	164	164	161	162	11,600	162
2014-06-24	164	165	160	164	31,100	164
2014-06-23	163	166	163	165	13,500	165
2014-06-20	167	168	163	164	35,100	164
2014-06-19	168	169	166	168	30,900	168
2014-06-18	169	170	166	169	55,900	169
2014-06-17	159	171	158	168	146,600	168
2014-06-16	162	164	155	158	60,400	158
2014-06-13	162	162	158	161	42,400	161
2014-06-12	161	163	161	162	10,800	162
2014-06-11	160	163	159	163	13,100	163
2014-06-10	165	165	159	160	59,100	160
2014-06-09	167	167	164	165	35,600	165
2014-06-06	167	168	165	167	25,200	167
2014-06-05	168	168	164	165	26,700	165
2014-06-04	169	169	165	168	51,900	168
2014-06-03	170	170	168	168	6,900	168
2014-06-02	166	173	166	169	47,600	169
2014-05-30	167	177	166	168	93,500	168
2014-05-29	167	167	163	163	37,400	163
2014-05-28	159	165	159	164	21,600	164
2014-05-27	160	165	158	159	33,500	159
2014-05-26	162	165	160	160	38,600	160
2014-05-23	156	164	156	161	26,400	161
2014-05-22	153	157	153	157	21,000	157
2014-05-21	146	150	145	150	48,400	150
2014-05-20	143	149	143	147	72,600	147
2014-05-19	160	160	147	147	77,300	147
2014-05-16	164	164	160	161	20,300	161
2014-05-15	161	164	161	164	10,200	164
2014-05-14	160	161	158	161	20,600	161
2014-05-13	160	162	159	160	31,200	160
2014-05-12	164	164	153	159	59,800	159
2014-05-09	163	175	159	163	71,900	163
2014-05-08	167	167	161	162	66,100	162
2014-05-07	170	170	167	167	25,600	167
2014-05-02	167	172	165	171	82,800	171
2014-05-01	162	166	162	163	32,600	163
2014-04-30	168	168	160	161	82,300	161
2014-04-28	175	175	168	169	41,300	169
2014-04-25	179	182	175	175	70,300	175
2014-04-24	174	178	173	178	23,200	178
2014-04-23	172	175	166	174	62,000	174
2014-04-22	177	177	171	171	37,900	171
2014-04-21	178	179	175	176	19,000	176
2014-04-18	178	182	175	177	47,300	177
2014-04-17	182	182	177	177	43,200	177
2014-04-16	172	180	170	179	72,200	179
2014-04-15	170	174	167	171	48,600	171
2014-04-14	166	171	165	168	51,400	168
2014-04-11	172	175	169	169	126,700	169
2014-04-10	183	185	175	180	96,800	180
2014-04-09	175	180	174	180	93,200	180
2014-04-08	178	182	173	174	96,700	174
2014-04-07	180	189	170	179	226,400	179
2014-04-04	180	195	180	187	408,200	187
2014-04-03	180	210	178	180	1,762,300	180
2014-04-02	177	178	174	177	38,300	177
2014-04-01	177	177	175	176	29,700	176
2014-03-31	172	176	170	176	77,000	176
2014-03-28	175	178	169	177	47,600	177
2014-03-27	180	180	164	179	59,100	179
2014-03-26	18,900	19,200	18,560	18,770	1,248	187.70
2014-03-25	19,050	19,910	17,990	18,760	2,516	187.60
2014-03-24	18,000	18,800	17,850	18,800	1,217	188
2014-03-20	18,310	18,500	17,500	18,000	998	180
2014-03-19	18,010	18,300	17,850	18,020	416	180.20
2014-03-18	17,950	18,000	17,640	18,000	255	180
2014-03-17	17,430	17,990	17,000	17,690	283	176.90
2014-03-14	17,340	17,670	17,050	17,510	601	175.10
2014-03-13	17,550	18,200	17,550	17,950	218	179.50
2014-03-12	18,010	18,010	17,490	17,540	474	175.40
2014-03-11	18,240	18,290	17,700	17,980	694	179.80
2014-03-10	18,050	18,260	17,850	18,070	543	180.70
2014-03-07	17,750	18,700	17,730	17,850	1,474	178.50
2014-03-06	17,500	18,480	17,400	17,810	1,985	178.10
2014-03-05	16,860	17,380	16,750	17,380	568	173.80
2014-03-04	16,210	16,680	16,210	16,570	220	165.70
2014-03-03	16,600	16,900	16,030	16,730	429	167.30
2014-02-28	17,000	17,300	16,500	17,000	524	170
2014-02-27	17,150	17,510	17,000	17,010	526	170.10
2014-02-26	17,700	17,780	17,150	17,340	888	173.40
2014-02-25	16,640	17,500	16,640	17,290	1,026	172.90
2014-02-24	16,200	16,600	16,000	16,490	422	164.90
2014-02-21	15,240	16,200	15,240	16,190	588	161.90
2014-02-20	15,330	15,480	15,200	15,210	218	152.10
2014-02-19	15,440	15,700	15,290	15,310	500	153.10
2014-02-18	15,160	15,390	15,160	15,360	278	153.60
2014-02-17	14,950	15,400	14,950	15,300	410	153
2014-02-14	15,150	15,350	14,920	15,090	368	150.90
2014-02-13	15,550	15,550	15,150	15,150	327	151.50
2014-02-12	15,270	15,680	15,060	15,550	593	155.50
2014-02-10	15,000	15,330	14,850	15,000	535	150
2014-02-07	14,420	15,140	14,420	14,800	515	148
2014-02-06	13,910	14,680	13,910	14,610	533	146.10
2014-02-05	14,770	14,770	13,400	14,510	590	145.10
2014-02-04	13,030	14,270	13,020	14,100	1,201	141
2014-02-03	16,000	16,120	14,810	14,830	1,405	148.30
2014-01-31	16,490	16,640	16,130	16,280	786	162.80
2014-01-30	16,510	17,100	16,300	16,510	856	165.10
2014-01-29	16,120	17,680	16,100	17,090	3,428	170.90
2014-01-28	16,010	16,570	16,010	16,170	523	161.70
2014-01-27	15,900	16,260	15,900	16,000	1,063	160
2014-01-24	16,830	16,930	16,600	16,610	1,146	166.10
2014-01-23	17,210	17,480	16,800	17,020	1,562	170.20
2014-01-22	17,150	17,400	17,140	17,330	829	173.30
2014-01-21	17,000	17,850	17,000	17,270	1,901	172.70
2014-01-20	17,030	17,250	16,900	17,030	1,049	170.30
2014-01-17	16,700	17,370	16,680	17,370	1,583	173.70
2014-01-16	17,630	17,830	16,900	16,900	2,413	169
2014-01-15	17,750	18,080	17,520	17,670	1,857	176.70
2014-01-14	17,690	18,100	17,600	17,650	2,586	176.50
2014-01-10	18,670	18,820	17,900	18,300	6,331	183
2014-01-09	20,000	20,290	19,080	19,250	7,250	192.50
2014-01-08	22,000	22,800	20,700	22,240	6,084	222.40
2014-01-07	21,000	25,000	21,000	23,000	9,994	230
2014-01-06	20,000	20,900	19,010	20,900	4,666	209

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 [2014年度]

2926 (株)篠崎屋の時系列データ [2014年度]