2926 (株)篠崎屋の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	110	110	106	109	615,800	109
2016-12-29	111	116	107	108	3,471,400	108
2016-12-28	103	105	102	103	341,000	103
2016-12-27	104	105	101	104	1,768,200	104
2016-12-26	113	121	107	107	3,949,500	107
2016-12-22	110	114	106	112	3,441,700	112
2016-12-21	136	137	108	112	23,444,500	112
2016-12-20	91	121	91	121	19,732,900	121
2016-12-19	92	92	91	91	23,300	91
2016-12-16	92	92	90	92	79,100	92
2016-12-15	92	92	91	92	26,600	92
2016-12-14	92	93	91	91	43,300	91
2016-12-13	91	92	91	92	22,300	92
2016-12-12	91	92	90	91	50,700	91
2016-12-09	91	92	89	91	123,800	91
2016-12-08	92	93	92	92	37,800	92
2016-12-07	93	93	91	92	74,700	92
2016-12-06	91	93	90	93	68,400	93
2016-12-05	91	91	90	91	74,900	91
2016-12-02	93	94	92	92	73,800	92
2016-12-01	97	97	94	94	90,700	94
2016-11-30	99	100	92	97	573,800	97
2016-11-29	91	99	89	96	480,300	96
2016-11-28	89	91	88	90	120,000	90
2016-11-25	88	88	87	87	25,600	87
2016-11-24	87	88	87	87	40,300	87
2016-11-22	88	88	86	87	29,900	87
2016-11-21	88	88	86	87	46,300	87
2016-11-18	87	88	86	87	50,100	87
2016-11-17	85	87	85	87	31,000	87
2016-11-16	85	86	84	85	27,800	85
2016-11-15	86	87	84	84	39,300	84
2016-11-14	86	88	86	86	35,400	86
2016-11-11	85	87	84	86	78,400	86
2016-11-10	87	88	85	85	30,700	85
2016-11-09	87	91	82	84	281,000	84
2016-11-08	89	89	85	86	125,100	86
2016-11-07	90	91	85	89	214,600	89
2016-11-04	89	92	87	89	209,700	89
2016-11-02	92	96	88	92	993,500	92
2016-11-01	84	110	84	95	2,364,100	95
2016-10-31	85	85	84	85	38,200	85
2016-10-28	85	85	84	85	43,200	85
2016-10-27	85	86	84	85	45,900	85
2016-10-26	86	86	85	85	14,700	85
2016-10-25	85	87	84	86	55,000	86
2016-10-24	85	86	84	85	18,200	85
2016-10-21	85	85	84	85	30,500	85
2016-10-20	85	86	84	86	27,500	86
2016-10-19	84	85	83	85	31,800	85
2016-10-17	85	85	84	84	14,700	84
2016-10-13	86	87	86	86	19,000	86
2016-10-12	85	88	85	88	47,900	88
2016-10-11	85	85	85	85	10,000	85
2016-10-07	87	87	85	86	53,800	86
2016-10-06	88	88	85	87	43,000	87
2016-10-05	84	89	84	88	60,700	88
2016-10-04	84	85	84	84	10,200	84
2016-10-03	84	85	83	84	37,500	84
2016-09-30	85	85	84	84	7,300	84
2016-09-29	85	85	84	85	8,800	85
2016-09-28	85	86	84	85	18,700	85
2016-09-27	84	86	84	86	11,300	86
2016-09-26	85	85	84	85	8,600	85
2016-09-23	85	86	84	84	17,200	84
2016-09-21	85	86	84	85	12,000	85
2016-09-20	84	85	83	85	17,800	85
2016-09-16	84	85	84	84	4,400	84
2016-09-15	85	85	84	85	11,700	85
2016-09-14	85	86	84	84	20,400	84
2016-09-13	85	87	84	84	35,800	84
2016-09-12	84	87	84	87	35,500	87
2016-09-09	85	87	84	86	27,500	86
2016-09-08	85	86	84	84	18,800	84
2016-09-07	84	86	83	84	42,800	84
2016-09-06	83	84	82	84	38,400	84
2016-09-05	83	83	82	82	18,000	82
2016-09-02	82	83	82	82	2,900	82
2016-09-01	82	83	82	82	21,700	82
2016-08-31	82	83	82	82	26,500	82
2016-08-30	84	84	83	83	13,500	83
2016-08-29	83	84	82	83	7,600	83
2016-08-26	83	83	82	83	8,000	83
2016-08-25	82	83	82	82	5,700	82
2016-08-24	82	83	82	83	7,200	83
2016-08-23	83	83	82	83	12,800	83
2016-08-22	84	84	83	83	14,100	83
2016-08-19	83	84	83	84	2,900	84
2016-08-18	83	83	83	83	8,800	83
2016-08-17	83	84	83	83	78,500	83
2016-08-16	85	85	82	83	31,900	83
2016-08-15	84	84	83	83	3,600	83
2016-08-12	85	85	83	83	15,500	83
2016-08-10	86	86	84	85	18,500	85
2016-08-09	83	87	83	87	23,900	87
2016-08-08	86	86	82	83	27,800	83
2016-08-05	86	86	83	85	15,100	85
2016-08-04	82	89	81	84	192,100	84
2016-08-03	82	83	81	81	9,400	81
2016-08-02	83	83	82	82	7,500	82
2016-08-01	82	83	82	83	2,700	83
2016-07-29	83	83	81	82	15,200	82
2016-07-28	84	84	83	83	5,100	83
2016-07-27	83	83	82	83	24,900	83
2016-07-26	84	84	82	83	20,900	83
2016-07-25	83	86	82	84	37,400	84
2016-07-22	85	85	84	84	8,700	84
2016-07-21	83	84	83	84	26,200	84
2016-07-20	84	84	83	84	23,900	84
2016-07-19	84	85	83	84	11,000	84
2016-07-15	85	85	84	84	20,000	84
2016-07-14	85	86	85	86	12,200	86
2016-07-13	86	86	84	84	26,200	84
2016-07-12	84	85	84	85	26,000	85
2016-07-11	84	85	83	83	18,700	83
2016-07-08	83	84	83	84	6,900	84
2016-07-07	84	84	83	83	13,300	83
2016-07-06	83	83	82	83	15,600	83
2016-07-05	84	84	83	84	15,500	84
2016-07-04	83	85	83	84	9,400	84
2016-07-01	85	85	82	84	22,700	84
2016-06-30	84	85	84	84	10,200	84
2016-06-29	83	83	82	83	11,500	83
2016-06-28	83	83	80	82	11,600	82
2016-06-27	77	85	77	80	48,700	80
2016-06-24	89	89	75	81	105,700	81
2016-06-23	89	89	86	87	25,100	87
2016-06-22	90	90	87	89	13,400	89
2016-06-21	89	90	88	89	11,100	89
2016-06-20	87	90	87	89	23,500	89
2016-06-17	89	89	87	87	23,500	87
2016-06-16	89	89	87	88	62,000	88
2016-06-15	90	90	88	90	44,900	90
2016-06-14	90	92	89	92	102,500	92
2016-06-13	90	91	90	91	58,900	91
2016-06-10	94	94	90	90	91,100	90
2016-06-09	94	94	93	93	15,700	93
2016-06-08	93	94	93	93	63,200	93
2016-06-07	94	94	93	93	26,600	93
2016-06-06	93	94	93	94	11,700	94
2016-06-03	94	95	93	93	13,200	93
2016-06-02	96	96	93	95	17,300	95
2016-06-01	95	96	95	95	9,200	95
2016-05-31	94	95	94	95	22,300	95
2016-05-30	93	95	93	95	30,300	95
2016-05-27	95	95	93	93	19,100	93
2016-05-26	95	96	95	95	11,600	95
2016-05-25	95	95	94	95	31,000	95
2016-05-24	95	97	94	94	40,600	94
2016-05-23	94	97	93	97	26,800	97
2016-05-20	93	94	92	94	19,000	94
2016-05-19	92	93	92	93	9,700	93
2016-05-18	92	93	91	93	44,000	93
2016-05-17	93	94	92	92	49,800	92
2016-05-16	95	96	93	93	71,900	93
2016-05-13	97	97	95	95	52,600	95
2016-05-12	98	98	96	97	21,400	97
2016-05-11	99	99	96	97	90,000	97
2016-05-10	99	100	98	98	47,500	98
2016-05-09	98	99	98	98	28,200	98
2016-05-06	98	98	96	97	29,000	97
2016-05-02	96	98	96	98	52,400	98
2016-04-28	101	101	96	97	125,200	97
2016-04-27	102	102	99	101	191,400	101
2016-04-26	110	118	102	102	876,800	102
2016-04-25	110	118	103	106	297,100	106
2016-04-22	112	114	111	111	64,700	111
2016-04-21	114	117	111	115	92,800	115
2016-04-20	120	120	110	112	270,200	112
2016-04-19	118	122	116	120	448,000	120
2016-04-18	106	116	102	111	611,000	111
2016-04-15	99	113	99	106	484,100	106
2016-04-14	98	99	97	97	27,600	97
2016-04-13	97	98	96	97	19,300	97
2016-04-12	96	98	96	96	24,300	96
2016-04-11	97	98	95	96	18,700	96
2016-04-08	95	99	95	98	12,400	98
2016-04-07	96	98	96	98	11,800	98
2016-04-06	95	97	95	96	19,100	96
2016-04-05	99	99	95	96	63,100	96
2016-04-04	98	100	97	99	9,800	99
2016-04-01	100	100	97	97	20,300	97
2016-03-31	101	101	100	100	4,800	100
2016-03-30	100	101	100	100	13,800	100
2016-03-29	99	100	98	100	19,500	100
2016-03-28	102	102	99	99	82,800	99
2016-03-25	105	105	102	102	32,400	102
2016-03-24	104	104	104	104	3,700	104
2016-03-23	104	105	103	104	15,300	104
2016-03-22	105	106	103	104	22,100	104
2016-03-18	106	106	103	105	16,400	105
2016-03-17	105	106	105	106	12,200	106
2016-03-16	105	106	105	105	8,100	105
2016-03-15	105	106	105	105	8,200	105
2016-03-14	105	107	105	106	9,800	106
2016-03-11	104	106	104	105	4,400	105
2016-03-10	102	105	102	104	35,800	104
2016-03-09	103	104	103	104	5,200	104
2016-03-08	106	106	103	105	5,200	105
2016-03-07	106	107	105	105	18,600	105
2016-03-04	103	106	103	106	9,300	106
2016-03-03	102	104	102	103	10,600	103
2016-03-02	101	102	100	101	8,400	101
2016-03-01	100	100	99	100	4,900	100
2016-02-29	100	100	99	100	9,200	100
2016-02-26	98	99	97	99	40,700	99
2016-02-25	97	98	96	98	5,200	98
2016-02-24	97	98	97	97	6,700	97
2016-02-23	98	100	97	98	10,300	98
2016-02-22	97	98	97	98	9,000	98
2016-02-19	98	98	96	97	15,900	97
2016-02-18	99	99	96	99	23,700	99
2016-02-17	97	97	95	96	8,200	96
2016-02-16	96	98	95	96	10,100	96
2016-02-15	95	99	89	93	83,200	93
2016-02-12	98	99	91	93	86,800	93
2016-02-10	102	104	99	100	61,900	100
2016-02-09	105	105	100	103	18,300	103
2016-02-08	107	107	104	107	7,100	107
2016-02-05	106	106	102	105	22,800	105
2016-02-04	106	109	106	106	4,100	106
2016-02-03	106	107	105	107	5,400	107
2016-02-02	110	110	106	107	14,500	107
2016-02-01	108	111	108	111	52,900	111
2016-01-29	103	113	102	106	143,700	106
2016-01-28	103	104	101	102	7,100	102
2016-01-27	102	105	102	103	6,200	103
2016-01-26	103	103	101	102	7,600	102
2016-01-25	100	103	100	102	17,000	102
2016-01-22	101	103	98	102	17,900	102
2016-01-21	97	100	95	96	28,400	96
2016-01-20	101	101	98	98	16,000	98
2016-01-19	100	102	99	101	8,300	101
2016-01-18	100	101	98	101	51,100	101
2016-01-15	104	104	102	102	55,200	102
2016-01-14	105	105	104	105	11,800	105
2016-01-13	103	106	103	105	36,500	105
2016-01-12	106	106	104	104	26,000	104
2016-01-08	108	109	104	105	59,400	105
2016-01-07	110	110	108	109	22,700	109
2016-01-06	109	110	108	109	19,500	109
2016-01-05	109	110	109	109	8,100	109
2016-01-04	110	111	109	109	18,300	109

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 [2016年度]

2926 (株)篠崎屋の時系列データ [2016年度]