2926 (株)篠崎屋の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	93	93	91	92	91,400	92
2022-12-29	91	93	91	92	77,500	92
2022-12-28	92	93	91	92	145,900	92
2022-12-27	94	94	92	92	96,700	92
2022-12-26	92	95	92	93	192,000	93
2022-12-23	93	94	91	92	161,400	92
2022-12-22	94	95	93	93	143,200	93
2022-12-21	93	95	92	93	196,100	93
2022-12-20	97	99	91	94	436,200	94
2022-12-19	100	101	97	98	254,800	98
2022-12-16	98	102	97	101	668,300	101
2022-12-15	104	106	99	99	1,675,100	99
2022-12-14	111	123	103	106	14,319,600	106
2022-12-13	95	96	94	96	120,900	96
2022-12-12	93	95	93	95	108,800	95
2022-12-09	92	93	92	92	52,600	92
2022-12-08	92	94	92	92	77,400	92
2022-12-07	93	94	92	92	70,600	92
2022-12-06	93	94	93	93	72,700	93
2022-12-05	93	94	93	93	69,400	93
2022-12-02	94	94	93	93	42,700	93
2022-12-01	93	95	93	94	82,400	94
2022-11-30	92	94	92	94	99,600	94
2022-11-29	92	93	92	92	39,000	92
2022-11-28	92	93	92	92	26,900	92
2022-11-25	92	93	92	92	35,300	92
2022-11-24	93	93	92	93	33,200	93
2022-11-22	93	93	92	93	44,700	93
2022-11-21	92	93	92	93	56,200	93
2022-11-18	93	93	92	93	33,700	93
2022-11-17	93	93	91	93	39,400	93
2022-11-16	93	93	92	93	39,700	93
2022-11-15	92	93	92	92	25,900	92
2022-11-14	93	93	92	93	60,600	93
2022-11-11	92	93	92	92	26,400	92
2022-11-10	93	93	92	92	29,500	92
2022-11-09	93	94	93	93	40,700	93
2022-11-08	93	94	92	94	46,600	94
2022-11-07	93	93	92	93	52,000	93
2022-11-04	93	93	92	92	41,900	92
2022-11-02	92	93	92	92	70,600	92
2022-11-01	94	94	93	94	42,600	94
2022-10-31	94	94	93	94	53,900	94
2022-10-28	93	93	93	93	54,800	93
2022-10-27	94	94	93	93	41,300	93
2022-10-26	93	94	93	94	52,400	94
2022-10-25	94	94	93	94	68,700	94
2022-10-24	94	94	93	94	54,000	94
2022-10-21	93	93	93	93	83,100	93
2022-10-20	93	93	92	92	71,600	92
2022-10-19	92	94	92	94	67,700	94
2022-10-18	94	94	94	94	68,000	94
2022-10-17	94	94	92	94	52,100	94
2022-10-14	93	94	93	94	53,800	94
2022-10-13	93	93	92	92	24,000	92
2022-10-12	93	93	92	93	28,000	93
2022-10-11	92	93	92	92	50,400	92
2022-10-07	92	94	92	92	77,300	92
2022-10-06	94	94	92	94	48,800	94
2022-10-05	93	94	93	94	59,100	94
2022-10-04	93	94	92	94	69,100	94
2022-10-03	92	93	91	92	55,800	92
2022-09-30	92	93	92	92	59,300	92
2022-09-29	91	93	91	93	75,700	93
2022-09-28	93	93	90	91	116,400	91
2022-09-27	93	94	93	93	86,200	93
2022-09-26	94	94	93	93	78,100	93
2022-09-22	94	95	94	94	36,900	94
2022-09-21	94	95	94	95	42,700	95
2022-09-20	95	95	94	95	42,000	95
2022-09-16	95	96	94	95	53,000	95
2022-09-15	95	96	95	96	39,600	96
2022-09-14	94	96	94	95	58,200	95
2022-09-13	96	96	95	95	42,900	95
2022-09-12	95	96	94	96	41,700	96
2022-09-09	97	97	95	95	33,100	95
2022-09-08	95	97	95	97	80,000	97
2022-09-07	96	96	94	95	45,000	95
2022-09-06	95	96	94	95	66,700	95
2022-09-05	94	95	94	94	37,000	94
2022-09-02	95	95	94	95	62,900	95
2022-09-01	96	96	94	94	72,300	94
2022-08-31	96	96	95	96	33,000	96
2022-08-30	96	96	95	96	41,800	96
2022-08-29	95	97	94	96	135,400	96
2022-08-26	97	97	96	96	50,600	96
2022-08-25	96	97	96	96	36,300	96
2022-08-24	97	97	95	95	58,200	95
2022-08-23	96	96	95	96	69,900	96
2022-08-22	96	96	96	96	47,200	96
2022-08-19	96	97	96	96	74,100	96
2022-08-18	96	97	96	96	44,700	96
2022-08-17	96	97	96	96	43,600	96
2022-08-16	97	97	96	96	41,900	96
2022-08-15	96	97	96	96	39,300	96
2022-08-12	96	97	96	97	33,000	97
2022-08-10	96	97	96	96	44,500	96
2022-08-09	95	98	95	97	110,200	97
2022-08-08	96	96	95	95	41,800	95
2022-08-05	95	96	95	95	29,300	95
2022-08-04	95	96	95	95	29,500	95
2022-08-03	96	96	95	95	25,100	95
2022-08-02	96	97	94	96	135,700	96
2022-08-01	97	98	96	97	48,300	97
2022-07-29	97	98	96	97	158,100	97
2022-07-28	97	99	97	97	41,900	97
2022-07-27	97	98	97	98	41,100	98
2022-07-26	97	98	97	97	31,100	97
2022-07-25	97	98	96	97	29,700	97
2022-07-22	98	98	97	97	30,700	97
2022-07-21	98	98	97	97	35,100	97
2022-07-20	96	98	96	98	97,000	98
2022-07-19	96	97	95	97	17,100	97
2022-07-15	96	97	96	96	19,800	96
2022-07-14	97	97	96	96	55,500	96
2022-07-13	96	97	96	97	39,100	97
2022-07-12	96	97	95	95	40,000	95
2022-07-11	97	97	96	97	33,500	97
2022-07-08	98	98	96	97	27,200	97
2022-07-07	97	98	96	98	13,700	98
2022-07-06	97	97	96	96	28,600	96
2022-07-05	97	97	96	97	6,900	97
2022-07-04	95	96	95	96	16,500	96
2022-07-01	96	97	95	96	18,200	96
2022-06-30	96	97	95	97	61,600	97
2022-06-29	97	97	95	95	98,200	95
2022-06-28	95	97	95	97	11,300	97
2022-06-27	96	97	95	96	32,300	96
2022-06-24	96	96	95	96	48,900	96
2022-06-23	94	95	94	95	33,300	95
2022-06-22	95	96	94	94	71,700	94
2022-06-21	96	96	95	95	16,800	95
2022-06-20	96	97	96	96	35,100	96
2022-06-17	95	97	94	96	54,500	96
2022-06-16	97	98	96	96	37,200	96
2022-06-15	97	97	96	96	13,000	96
2022-06-14	96	98	96	97	18,600	97
2022-06-13	97	97	96	96	43,300	96
2022-06-10	98	99	97	97	39,000	97
2022-06-09	98	99	98	99	18,700	99
2022-06-08	99	100	98	99	69,400	99
2022-06-07	99	100	98	98	34,000	98
2022-06-06	97	99	97	99	52,600	99
2022-06-03	96	98	96	97	78,100	97
2022-06-02	97	97	96	96	31,600	96
2022-06-01	95	97	95	97	24,300	97
2022-05-31	96	96	95	95	10,300	95
2022-05-30	96	96	95	95	32,600	95
2022-05-27	95	96	95	96	36,600	96
2022-05-26	96	96	95	95	29,100	95
2022-05-25	96	97	95	95	31,400	95
2022-05-24	97	98	96	96	68,100	96
2022-05-23	97	98	96	98	38,900	98
2022-05-20	96	97	96	96	13,600	96
2022-05-19	95	98	95	96	36,300	96
2022-05-18	97	98	96	96	37,800	96
2022-05-17	96	97	96	97	8,200	97
2022-05-16	97	97	96	96	33,600	96
2022-05-13	95	97	95	97	47,200	97
2022-05-12	96	97	96	96	8,400	96
2022-05-11	97	97	96	96	17,200	96
2022-05-10	96	97	96	97	38,700	97
2022-05-09	98	98	96	97	63,300	97
2022-05-06	97	99	96	99	44,700	99
2022-05-02	96	98	96	97	36,700	97
2022-04-28	97	98	96	97	46,200	97
2022-04-27	98	98	97	97	25,700	97
2022-04-26	99	99	98	98	4,200	98
2022-04-25	98	99	98	98	17,900	98
2022-04-22	100	100	98	98	41,300	98
2022-04-21	99	101	99	99	29,800	99
2022-04-20	99	100	99	100	2,300	100
2022-04-19	100	101	100	100	7,800	100
2022-04-18	99	100	99	99	5,100	99
2022-04-15	99	101	99	99	2,800	99
2022-04-14	100	101	99	101	11,400	101
2022-04-13	101	101	100	100	1,700	100
2022-04-12	101	101	100	101	10,900	101
2022-04-11	99	101	99	101	6,900	101
2022-04-08	100	101	99	100	25,400	100
2022-04-07	101	101	100	100	33,300	100
2022-04-06	100	101	100	100	3,400	100
2022-04-05	101	101	100	100	7,300	100
2022-04-04	99	101	99	101	35,400	101
2022-04-01	100	101	99	99	35,600	99
2022-03-31	100	101	99	101	70,900	101
2022-03-30	107	110	100	100	561,200	100
2022-03-29	98	100	98	99	94,300	99
2022-03-28	98	100	97	99	114,400	99
2022-03-25	99	99	97	97	44,900	97
2022-03-24	97	99	97	97	39,900	97
2022-03-23	97	98	97	97	37,800	97
2022-03-22	99	99	97	97	14,700	97
2022-03-18	97	98	97	98	21,400	98
2022-03-17	96	98	96	96	39,000	96
2022-03-16	97	97	96	96	27,800	96
2022-03-15	95	97	95	97	29,600	97
2022-03-14	96	96	95	95	26,000	95
2022-03-11	96	96	94	95	53,100	95
2022-03-10	97	97	95	97	40,400	97
2022-03-09	94	96	94	95	30,400	95
2022-03-08	95	97	94	94	63,700	94
2022-03-07	97	97	96	96	47,300	96
2022-03-04	98	99	97	98	39,900	98
2022-03-03	99	99	98	98	24,800	98
2022-03-02	99	100	98	98	46,700	98
2022-03-01	100	100	99	100	30,300	100
2022-02-28	99	100	98	100	53,500	100
2022-02-25	96	99	96	99	38,800	99
2022-02-24	99	100	95	95	162,600	95
2022-02-22	99	100	99	99	19,800	99
2022-02-21	100	100	99	100	81,800	100
2022-02-18	100	101	100	100	164,800	100
2022-02-17	101	101	100	100	17,700	100
2022-02-16	101	101	99	101	28,300	101
2022-02-15	100	101	100	100	22,800	100
2022-02-14	100	101	100	100	68,700	100
2022-02-10	101	103	101	101	132,200	101
2022-02-09	101	101	100	100	19,400	100
2022-02-08	101	101	100	100	16,700	100
2022-02-07	101	101	100	100	21,100	100
2022-02-04	100	102	100	101	64,700	101
2022-02-03	101	101	100	101	16,100	101
2022-02-02	99	101	99	100	92,600	100
2022-02-01	102	102	99	99	56,600	99
2022-01-31	100	102	100	101	50,900	101
2022-01-28	100	102	100	101	36,700	101
2022-01-27	103	105	100	100	139,800	100
2022-01-26	101	104	101	104	46,300	104
2022-01-25	102	102	100	102	88,000	102
2022-01-24	101	102	101	101	41,400	101
2022-01-21	102	103	101	101	90,400	101
2022-01-20	103	105	100	104	257,100	104
2022-01-19	106	106	103	104	163,900	104
2022-01-18	106	108	105	106	215,800	106
2022-01-17	107	112	105	105	359,200	105
2022-01-14	106	107	103	106	540,300	106
2022-01-13	101	116	101	106	2,285,000	106
2022-01-12	100	101	100	100	84,900	100
2022-01-11	100	113	99	101	815,300	101
2022-01-07	99	100	98	99	43,300	99
2022-01-06	100	101	99	99	43,800	99
2022-01-05	102	102	100	100	25,800	100
2022-01-04	101	102	100	102	40,000	102

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 [2022年度]

2926 (株)篠崎屋の時系列データ [2022年度]