2926 (株)篠崎屋の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	98	101	98	100	31,600	100
2021-12-29	97	99	97	99	43,300	99
2021-12-28	98	99	97	97	65,900	97
2021-12-27	100	100	97	98	129,800	98
2021-12-24	99	100	98	99	75,500	99
2021-12-23	99	100	99	99	88,900	99
2021-12-22	99	100	99	99	59,200	99
2021-12-21	98	99	98	99	81,900	99
2021-12-20	99	100	98	98	70,300	98
2021-12-17	100	101	99	99	86,600	99
2021-12-16	102	102	101	102	46,500	102
2021-12-15	101	102	101	102	31,200	102
2021-12-14	101	102	100	102	68,800	102
2021-12-13	102	102	101	101	52,600	101
2021-12-10	105	105	101	101	86,400	101
2021-12-09	104	105	103	105	44,900	105
2021-12-08	103	105	103	103	82,800	103
2021-12-07	102	103	101	102	81,600	102
2021-12-06	100	102	100	102	123,400	102
2021-12-03	100	102	100	101	70,300	101
2021-12-02	99	100	98	99	52,400	99
2021-12-01	99	100	98	99	85,700	99
2021-11-30	101	101	99	99	46,200	99
2021-11-29	102	103	99	100	103,500	100
2021-11-26	105	106	103	104	85,100	104
2021-11-25	107	107	105	105	46,300	105
2021-11-24	106	107	105	107	58,100	107
2021-11-22	107	107	105	107	43,900	107
2021-11-19	109	110	107	107	72,900	107
2021-11-18	111	112	108	109	111,100	109
2021-11-17	112	112	111	112	58,400	112
2021-11-16	113	114	112	112	54,600	112
2021-11-15	116	116	108	113	182,200	113
2021-11-12	116	117	116	117	51,300	117
2021-11-11	114	116	114	116	33,200	116
2021-11-10	117	117	115	116	44,100	116
2021-11-09	114	116	114	116	46,900	116
2021-11-08	114	114	113	114	41,000	114
2021-11-05	112	113	112	113	29,200	113
2021-11-04	115	116	112	112	116,800	112
2021-11-02	117	117	114	114	83,200	114
2021-11-01	118	118	116	117	32,900	117
2021-10-29	118	118	116	116	72,500	116
2021-10-28	117	118	116	118	35,700	118
2021-10-27	119	119	117	118	32,600	118
2021-10-26	120	122	118	119	167,700	119
2021-10-25	118	120	117	120	60,300	120
2021-10-22	116	118	116	117	33,700	117
2021-10-21	117	119	116	116	97,400	116
2021-10-20	120	120	117	117	65,500	117
2021-10-19	119	120	118	120	60,400	120
2021-10-18	116	119	116	118	104,500	118
2021-10-15	114	120	114	117	523,500	117
2021-10-14	113	114	112	114	40,500	114
2021-10-13	114	114	113	114	38,900	114
2021-10-12	114	114	113	114	29,600	114
2021-10-11	113	114	113	114	44,400	114
2021-10-08	113	113	112	113	41,000	113
2021-10-07	112	114	112	113	62,000	113
2021-10-06	111	112	111	112	37,400	112
2021-10-05	111	112	109	110	84,800	110
2021-10-04	111	113	111	111	39,400	111
2021-10-01	112	114	111	111	65,300	111
2021-09-30	114	114	112	112	53,300	112
2021-09-29	112	114	112	114	55,700	114
2021-09-28	115	115	111	113	93,900	113
2021-09-27	114	116	113	115	256,200	115
2021-09-24	112	113	110	112	98,800	112
2021-09-22	111	113	111	112	79,600	112
2021-09-21	108	111	107	111	127,800	111
2021-09-17	111	112	111	112	40,100	112
2021-09-16	113	113	111	111	55,400	111
2021-09-15	113	113	112	112	49,300	112
2021-09-14	113	114	113	113	51,900	113
2021-09-13	113	114	112	113	57,200	113
2021-09-10	114	114	113	114	42,700	114
2021-09-09	113	114	111	114	67,600	114
2021-09-08	113	113	112	112	26,200	112
2021-09-07	113	113	111	112	86,900	112
2021-09-06	113	114	112	112	49,200	112
2021-09-03	113	113	112	113	48,800	113
2021-09-02	113	114	112	112	56,100	112
2021-09-01	112	112	111	112	49,900	112
2021-08-31	111	112	110	112	49,700	112
2021-08-30	111	112	110	111	94,300	111
2021-08-27	111	112	110	110	36,700	110
2021-08-26	111	112	110	111	54,100	111
2021-08-25	109	111	108	110	67,400	110
2021-08-24	108	109	108	109	35,000	109
2021-08-23	107	108	106	107	47,000	107
2021-08-20	108	109	107	107	47,800	107
2021-08-19	107	109	107	108	66,100	108
2021-08-18	106	108	105	107	127,700	107
2021-08-17	111	112	106	107	116,500	107
2021-08-16	114	114	111	111	129,900	111
2021-08-13	112	114	112	113	75,600	113
2021-08-12	113	114	112	113	132,200	113
2021-08-11	114	115	113	114	78,800	114
2021-08-10	114	115	112	114	143,500	114
2021-08-06	118	119	115	115	229,300	115
2021-08-05	119	120	118	119	81,400	119
2021-08-04	122	122	118	120	170,900	120
2021-08-03	120	122	118	121	138,500	121
2021-08-02	118	120	118	118	77,800	118
2021-07-30	120	120	118	118	51,300	118
2021-07-29	120	120	119	120	64,500	120
2021-07-28	119	120	119	120	75,300	120
2021-07-27	120	122	118	119	318,600	119
2021-07-26	121	124	120	123	215,800	123
2021-07-21	119	122	118	120	449,300	120
2021-07-20	119	119	117	119	212,400	119
2021-07-19	121	123	120	120	272,900	120
2021-07-16	127	134	121	121	1,934,400	121
2021-07-15	122	124	120	122	265,700	122
2021-07-14	122	122	121	122	46,900	122
2021-07-13	120	122	120	122	53,700	122
2021-07-12	120	122	120	120	75,200	120
2021-07-09	119	122	117	121	154,200	121
2021-07-08	123	123	119	119	142,400	119
2021-07-07	121	122	120	121	89,400	121
2021-07-06	122	123	121	121	168,000	121
2021-07-05	123	124	122	122	115,200	122
2021-07-02	120	123	120	123	136,300	123
2021-07-01	121	123	120	120	136,700	120
2021-06-30	124	124	121	121	159,200	121
2021-06-29	124	124	123	124	35,600	124
2021-06-28	123	124	123	123	43,000	123
2021-06-25	124	124	122	123	80,500	123
2021-06-24	124	124	123	123	58,400	123
2021-06-23	122	124	122	123	66,700	123
2021-06-22	124	125	122	122	193,000	122
2021-06-21	121	123	121	123	189,300	123
2021-06-18	125	126	123	123	145,900	123
2021-06-17	124	125	123	124	91,400	124
2021-06-16	123	125	122	124	138,300	124
2021-06-15	124	124	121	123	181,400	123
2021-06-14	124	124	122	123	147,100	123
2021-06-11	124	125	123	123	87,300	123
2021-06-10	126	126	124	124	59,800	124
2021-06-09	124	126	124	124	155,500	124
2021-06-08	124	125	123	125	159,600	125
2021-06-07	126	126	123	124	440,700	124
2021-06-04	127	127	125	126	143,700	126
2021-06-03	128	129	126	126	234,600	126
2021-06-02	128	129	126	127	203,600	127
2021-06-01	128	129	126	128	216,900	128
2021-05-31	127	130	126	128	273,000	128
2021-05-28	127	128	125	125	340,600	125
2021-05-27	130	130	127	127	551,500	127
2021-05-26	139	143	130	130	5,046,800	130
2021-05-25	123	130	123	129	820,700	129
2021-05-24	124	125	122	123	97,000	123
2021-05-21	123	123	121	121	35,500	121
2021-05-20	121	123	121	123	83,800	123
2021-05-19	121	123	121	121	117,400	121
2021-05-18	121	123	121	122	148,200	122
2021-05-17	125	125	121	121	200,500	121
2021-05-14	122	124	121	123	136,200	123
2021-05-13	120	122	118	120	219,000	120
2021-05-12	124	126	121	122	264,000	122
2021-05-11	127	127	124	124	148,200	124
2021-05-10	127	129	126	127	105,900	127
2021-05-07	126	128	124	128	160,100	128
2021-05-06	127	127	124	126	175,900	126
2021-04-30	127	127	125	125	309,500	125
2021-04-28	127	129	126	127	289,100	127
2021-04-27	132	137	127	127	1,315,900	127
2021-04-26	134	140	131	137	629,900	137
2021-04-23	130	135	130	133	214,500	133
2021-04-22	127	131	127	130	143,000	130
2021-04-21	131	131	126	127	393,300	127
2021-04-20	133	133	131	131	131,900	131
2021-04-19	131	133	129	133	199,200	133
2021-04-16	130	131	129	129	245,500	129
2021-04-15	130	130	128	129	227,400	129
2021-04-14	131	132	130	130	126,200	130
2021-04-13	130	133	130	132	104,500	132
2021-04-12	138	138	130	130	499,600	130
2021-04-09	136	138	135	136	373,700	136
2021-04-08	135	137	134	137	364,500	137
2021-04-07	134	138	133	136	616,300	136
2021-04-06	134	139	131	134	779,600	134
2021-04-05	137	137	131	133	748,400	133
2021-04-02	136	142	134	136	3,420,900	136
2021-04-01	130	133	128	129	272,300	129
2021-03-31	129	131	129	129	176,500	129
2021-03-30	127	131	127	129	141,000	129
2021-03-29	127	129	126	126	237,500	126
2021-03-26	126	129	126	127	129,400	127
2021-03-25	124	126	123	125	90,700	125
2021-03-24	127	129	123	123	251,600	123
2021-03-23	129	136	127	129	835,400	129
2021-03-22	127	129	127	129	145,300	129
2021-03-19	125	128	124	126	258,800	126
2021-03-18	128	129	126	126	138,700	126
2021-03-17	126	128	126	127	140,200	127
2021-03-16	125	128	125	128	215,600	128
2021-03-15	124	126	123	124	167,500	124
2021-03-12	120	124	119	123	359,000	123
2021-03-11	120	121	118	120	196,600	120
2021-03-10	122	123	119	121	229,100	121
2021-03-09	119	121	118	121	284,600	121
2021-03-08	123	124	117	118	704,200	118
2021-03-05	127	127	119	121	666,700	121
2021-03-04	130	130	126	127	320,400	127
2021-03-03	132	133	127	128	402,400	128
2021-03-02	132	134	129	131	364,800	131
2021-03-01	126	132	126	131	691,400	131
2021-02-26	125	130	123	124	665,900	124
2021-02-25	127	127	124	125	198,000	125
2021-02-24	130	130	126	126	232,200	126
2021-02-22	128	129	126	128	262,200	128
2021-02-19	129	130	125	127	541,700	127
2021-02-18	131	135	129	129	736,700	129
2021-02-17	131	131	127	129	810,200	129
2021-02-16	138	138	128	132	1,808,900	132
2021-02-15	131	140	126	140	2,322,600	140
2021-02-12	127	133	123	130	3,008,000	130
2021-02-10	153	157	125	127	15,787,400	127
2021-02-09	119	120	117	118	378,300	118
2021-02-08	124	124	119	120	509,700	120
2021-02-05	123	124	122	123	373,800	123
2021-02-04	121	140	121	124	4,608,000	124
2021-02-03	121	121	119	120	257,700	120
2021-02-02	117	120	117	120	209,400	120
2021-02-01	120	120	117	119	377,400	119
2021-01-29	121	125	120	123	434,600	123
2021-01-28	117	123	117	122	390,400	122
2021-01-27	123	124	122	122	432,200	122
2021-01-26	123	125	120	122	436,600	122
2021-01-25	120	120	118	119	190,600	119
2021-01-22	120	121	117	119	421,900	119
2021-01-21	121	123	115	120	731,500	120
2021-01-20	123	124	120	123	422,500	123
2021-01-19	126	126	120	122	764,500	122
2021-01-18	119	134	117	121	3,674,500	121
2021-01-15	120	122	116	120	1,938,500	120
2021-01-14	122	126	120	126	3,183,200	126
2021-01-13	137	146	125	126	9,796,100	126
2021-01-12	156	178	140	146	52,062,000	146
2021-01-08	102	128	101	128	28,514,600	128
2021-01-07	102	103	98	98	795,300	98
2021-01-06	100	103	100	102	377,000	102
2021-01-05	104	104	100	100	602,300	100
2021-01-04	102	106	101	105	1,220,800	105

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 [2021年度]

2926 (株)篠崎屋の時系列データ [2021年度]