2926 (株)篠崎屋の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	108	109	107	108	20,800	108
2015-12-29	107	109	107	108	29,400	108
2015-12-28	105	109	105	108	28,700	108
2015-12-25	106	106	104	106	128,300	106
2015-12-24	110	110	108	108	46,300	108
2015-12-22	111	111	109	110	56,500	110
2015-12-21	111	111	109	111	66,800	111
2015-12-18	114	114	111	112	86,900	112
2015-12-17	115	116	114	114	60,600	114
2015-12-16	115	115	114	115	34,500	115
2015-12-15	116	116	114	115	50,500	115
2015-12-14	116	118	115	118	79,000	118
2015-12-11	118	119	118	118	16,800	118
2015-12-10	119	120	118	118	28,400	118
2015-12-09	120	120	119	119	10,100	119
2015-12-08	121	121	120	120	11,800	120
2015-12-07	122	122	120	120	34,900	120
2015-12-04	120	122	119	122	23,700	122
2015-12-03	121	122	120	122	16,100	122
2015-12-02	121	122	120	122	10,100	122
2015-12-01	122	122	120	120	14,500	120
2015-11-30	123	123	121	122	10,800	122
2015-11-27	123	123	121	123	11,100	123
2015-11-26	123	124	122	123	6,400	123
2015-11-25	122	123	122	123	7,300	123
2015-11-24	121	124	120	122	33,000	122
2015-11-20	122	122	121	121	6,500	121
2015-11-19	120	123	120	122	7,900	122
2015-11-18	121	122	120	120	8,800	120
2015-11-17	123	123	120	121	11,800	121
2015-11-16	121	122	121	122	14,300	122
2015-11-13	123	124	122	124	22,800	124
2015-11-12	125	126	122	123	22,900	123
2015-11-11	124	125	124	124	13,300	124
2015-11-10	126	126	124	124	13,200	124
2015-11-09	127	127	126	126	12,500	126
2015-11-06	125	126	124	126	5,600	126
2015-11-05	126	126	125	125	8,000	125
2015-11-04	126	126	126	126	4,500	126
2015-11-02	128	128	126	126	5,800	126
2015-10-30	127	127	126	127	7,800	127
2015-10-29	127	128	125	125	21,600	125
2015-10-28	127	128	126	127	12,600	127
2015-10-27	130	130	126	126	48,700	126
2015-10-26	129	131	129	129	11,800	129
2015-10-23	130	132	128	130	56,700	130
2015-10-22	130	138	127	129	180,800	129
2015-10-21	127	127	126	127	6,600	127
2015-10-20	129	129	126	126	21,300	126
2015-10-19	126	128	126	126	18,900	126
2015-10-16	125	126	123	125	20,600	125
2015-10-15	123	125	123	124	6,400	124
2015-10-14	124	125	123	123	7,400	123
2015-10-13	124	126	123	124	12,500	124
2015-10-09	125	125	123	124	11,600	124
2015-10-08	125	125	124	124	5,900	124
2015-10-07	128	128	124	125	22,200	125
2015-10-06	126	129	124	126	49,900	126
2015-10-05	121	125	121	124	27,400	124
2015-10-02	120	121	119	121	12,200	121
2015-10-01	121	121	119	121	8,900	121
2015-09-30	120	121	118	120	7,700	120
2015-09-29	121	121	118	118	44,600	118
2015-09-28	118	123	118	121	16,500	121
2015-09-25	120	122	119	121	20,100	121
2015-09-24	122	124	120	121	11,500	121
2015-09-18	125	128	123	124	58,000	124
2015-09-17	122	123	121	123	6,900	123
2015-09-16	123	125	121	121	17,800	121
2015-09-15	122	124	122	122	6,400	122
2015-09-14	125	127	122	122	18,600	122
2015-09-11	122	125	122	125	13,200	125
2015-09-10	118	128	117	124	30,500	124
2015-09-09	119	120	117	120	13,100	120
2015-09-08	115	118	115	116	10,400	116
2015-09-07	117	119	114	116	30,000	116
2015-09-04	120	121	115	116	32,100	116
2015-09-03	121	122	120	120	11,700	120
2015-09-02	119	120	115	117	46,200	117
2015-09-01	123	124	120	120	30,700	120
2015-08-31	128	128	123	126	22,300	126
2015-08-28	127	129	125	126	34,800	126
2015-08-27	122	128	122	124	49,000	124
2015-08-26	112	120	109	118	111,700	118
2015-08-25	114	120	108	111	152,500	111
2015-08-24	133	135	119	123	144,500	123
2015-08-21	141	142	137	139	68,900	139
2015-08-20	144	145	141	143	31,400	143
2015-08-19	143	144	143	143	15,000	143
2015-08-18	145	146	143	143	61,900	143
2015-08-17	145	146	145	146	12,800	146
2015-08-14	145	146	144	145	18,000	145
2015-08-13	145	146	144	145	19,700	145
2015-08-12	145	146	145	146	20,600	146
2015-08-11	147	148	144	145	84,400	145
2015-08-10	148	148	146	147	85,000	147
2015-08-07	149	149	147	147	24,700	147
2015-08-06	149	150	148	148	14,100	148
2015-08-05	147	149	147	149	30,100	149
2015-08-04	147	148	147	147	22,200	147
2015-08-03	148	149	147	148	9,800	148
2015-07-31	149	150	148	149	30,500	149
2015-07-30	148	149	148	148	29,500	148
2015-07-29	148	149	148	149	24,900	149
2015-07-28	148	150	148	150	24,400	150
2015-07-27	148	151	148	150	54,200	150
2015-07-24	151	154	148	149	264,100	149
2015-07-23	152	153	151	151	11,200	151
2015-07-22	153	153	151	151	43,200	151
2015-07-21	151	154	151	153	60,800	153
2015-07-17	151	153	151	152	33,800	152
2015-07-16	152	153	151	153	20,900	153
2015-07-15	153	154	152	153	25,700	153
2015-07-14	151	153	150	153	27,600	153
2015-07-13	147	151	147	150	28,800	150
2015-07-10	147	148	145	147	25,200	147
2015-07-09	144	148	140	147	131,500	147
2015-07-08	154	154	149	149	126,800	149
2015-07-07	155	157	154	154	60,300	154
2015-07-06	153	155	152	155	56,800	155
2015-07-03	154	154	153	153	55,800	153
2015-07-02	156	156	154	155	50,200	155
2015-07-01	153	156	152	154	93,500	154
2015-06-30	152	153	151	151	109,700	151
2015-06-29	155	155	152	152	232,600	152
2015-06-26	156	161	156	157	167,200	157
2015-06-25	156	159	156	157	81,900	157
2015-06-24	160	160	155	156	157,000	156
2015-06-23	157	168	156	159	946,600	159
2015-06-22	157	158	155	156	67,900	156
2015-06-19	156	159	154	156	164,500	156
2015-06-18	159	162	155	155	370,300	155
2015-06-17	163	167	158	161	841,400	161
2015-06-16	165	187	155	160	4,535,300	160
2015-06-15	154	172	154	158	1,228,900	158
2015-06-12	155	155	154	154	16,200	154
2015-06-11	156	156	155	155	12,300	155
2015-06-10	155	156	155	156	15,000	156
2015-06-09	157	157	155	155	25,600	155
2015-06-08	156	159	156	157	55,600	157
2015-06-05	155	156	155	156	10,600	156
2015-06-04	154	156	154	155	8,800	155
2015-06-03	155	155	154	154	31,300	154
2015-06-02	154	156	154	156	20,900	156
2015-06-01	155	155	149	154	196,900	154
2015-05-29	155	155	154	154	32,000	154
2015-05-28	155	156	155	155	13,800	155
2015-05-27	154	156	154	155	8,400	155
2015-05-26	155	155	154	155	11,700	155
2015-05-25	155	155	154	154	9,800	154
2015-05-22	155	155	154	155	26,600	155
2015-05-21	156	156	155	156	8,600	156
2015-05-20	156	157	155	155	13,200	155
2015-05-19	155	155	154	155	12,900	155
2015-05-18	157	157	153	154	46,300	154
2015-05-15	155	156	155	156	8,500	156
2015-05-14	157	157	155	157	12,600	157
2015-05-13	155	157	155	156	23,800	156
2015-05-12	155	156	155	156	19,600	156
2015-05-11	154	155	154	154	38,000	154
2015-05-08	155	156	154	155	13,200	155
2015-05-07	155	156	153	154	62,100	154
2015-05-01	155	156	155	155	58,000	155
2015-04-30	157	157	155	155	29,200	155
2015-04-28	156	157	155	156	54,200	156
2015-04-27	155	157	154	155	103,700	155
2015-04-24	160	160	157	158	108,900	158
2015-04-23	162	162	159	160	33,300	160
2015-04-22	162	162	159	160	44,600	160
2015-04-21	157	161	157	159	45,100	159
2015-04-20	158	158	156	156	91,100	156
2015-04-17	159	159	158	158	21,200	158
2015-04-16	161	161	158	158	74,800	158
2015-04-15	162	164	160	161	113,200	161
2015-04-14	160	165	158	162	188,400	162
2015-04-13	158	166	158	160	217,200	160
2015-04-10	157	161	157	158	64,000	158
2015-04-09	158	158	156	157	26,900	157
2015-04-08	157	159	156	158	24,800	158
2015-04-07	157	157	154	157	53,700	157
2015-04-06	156	157	155	155	12,400	155
2015-04-03	155	159	155	156	36,700	156
2015-04-02	154	155	154	155	12,800	155
2015-04-01	155	155	153	155	17,800	155
2015-03-31	153	155	153	155	38,900	155
2015-03-30	155	155	154	154	23,000	154
2015-03-27	156	158	154	155	67,900	155
2015-03-26	160	160	156	156	87,100	156
2015-03-25	161	162	159	161	58,600	161
2015-03-24	162	162	159	161	24,600	161
2015-03-23	163	163	160	160	56,200	160
2015-03-20	166	167	160	161	298,300	161
2015-03-19	155	165	155	161	748,400	161
2015-03-18	154	156	154	155	35,400	155
2015-03-17	157	157	154	155	46,500	155
2015-03-16	155	156	154	156	16,000	156
2015-03-13	155	155	154	155	18,100	155
2015-03-12	155	156	154	155	18,900	155
2015-03-11	155	156	153	155	40,400	155
2015-03-10	156	157	155	156	25,600	156
2015-03-09	156	157	155	155	29,600	155
2015-03-06	157	157	155	156	43,600	156
2015-03-05	154	158	154	157	57,100	157
2015-03-04	155	156	152	154	118,400	154
2015-03-03	156	156	154	155	54,900	155
2015-03-02	153	157	153	156	42,000	156
2015-02-27	153	154	152	153	59,100	153
2015-02-26	155	155	152	154	35,400	154
2015-02-25	155	156	153	156	52,700	156
2015-02-24	155	156	152	153	95,700	153
2015-02-23	157	157	155	155	73,600	155
2015-02-20	157	158	156	156	39,700	156
2015-02-19	156	157	155	157	59,800	157
2015-02-18	156	157	155	155	117,200	155
2015-02-17	154	158	152	155	617,800	155
2015-02-16	153	153	151	151	201,700	151
2015-02-13	153	154	153	153	43,500	153
2015-02-12	153	154	153	153	80,300	153
2015-02-10	151	156	151	152	216,800	152
2015-02-09	161	161	160	160	32,900	160
2015-02-06	162	162	159	159	41,300	159
2015-02-05	161	162	159	160	102,200	160
2015-02-04	163	164	161	161	81,100	161
2015-02-03	164	164	162	162	70,900	162
2015-02-02	165	166	163	163	90,900	163
2015-01-30	171	172	166	167	99,800	167
2015-01-29	170	174	169	170	79,200	170
2015-01-28	171	171	167	168	49,100	168
2015-01-27	169	172	166	171	78,000	171
2015-01-26	180	183	167	168	394,700	168
2015-01-23	164	181	163	175	655,100	175
2015-01-22	164	164	162	164	16,200	164
2015-01-21	162	164	162	164	16,700	164
2015-01-20	161	163	161	163	9,300	163
2015-01-19	162	163	161	163	20,800	163
2015-01-16	163	165	161	161	28,100	161
2015-01-15	165	165	162	162	14,900	162
2015-01-14	163	165	163	164	10,900	164
2015-01-13	165	165	163	163	27,800	163
2015-01-09	166	166	164	164	26,600	164
2015-01-08	166	166	164	166	17,300	166
2015-01-07	165	165	164	165	15,900	165
2015-01-06	164	165	163	165	11,500	165
2015-01-05	163	166	163	165	18,200	165

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 [2015年度]

2926 (株)篠崎屋の時系列データ [2015年度]