2926 (株)篠崎屋の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	88	90	88	89	84,400	89
2023-12-28	89	89	88	89	79,400	89
2023-12-27	88	89	88	89	80,800	89
2023-12-26	88	89	88	89	72,100	89
2023-12-25	90	90	88	89	116,500	89
2023-12-22	91	91	89	90	54,900	90
2023-12-21	90	90	89	90	72,500	90
2023-12-20	90	91	89	91	63,000	91
2023-12-19	90	91	89	91	70,200	91
2023-12-18	90	91	90	90	56,200	90
2023-12-15	89	91	89	91	85,500	91
2023-12-14	96	96	89	90	221,600	90
2023-12-13	95	98	94	96	132,900	96
2023-12-12	93	98	93	94	177,100	94
2023-12-11	93	93	92	93	76,600	93
2023-12-08	93	93	92	93	76,900	93
2023-12-07	94	94	93	94	152,400	94
2023-12-06	92	95	90	95	327,500	95
2023-12-05	91	92	90	92	72,500	92
2023-12-04	91	92	91	92	98,900	92
2023-12-01	92	92	91	92	89,200	92
2023-11-30	91	93	91	93	165,000	93
2023-11-29	93	95	90	90	302,300	90
2023-11-28	93	95	91	94	231,700	94
2023-11-27	95	100	92	93	1,552,500	93
2023-11-24	89	90	89	89	57,100	89
2023-11-22	90	90	89	90	61,100	90
2023-11-21	87	90	87	90	63,400	90
2023-11-20	87	88	87	87	61,100	87
2023-11-17	87	88	87	88	48,900	88
2023-11-16	87	88	87	88	46,400	88
2023-11-15	87	88	87	87	63,400	87
2023-11-14	88	89	88	89	47,700	89
2023-11-13	89	89	88	89	52,600	89
2023-11-10	88	89	87	89	53,400	89
2023-11-09	88	89	88	89	31,600	89
2023-11-08	88	89	88	89	40,700	89
2023-11-07	89	89	88	89	44,100	89
2023-11-06	89	89	88	89	47,500	89
2023-11-02	88	89	87	89	39,400	89
2023-11-01	88	89	87	89	57,400	89
2023-10-31	90	90	87	89	40,200	89
2023-10-30	90	90	88	88	35,000	88
2023-10-27	88	89	88	89	50,000	89
2023-10-26	88	89	88	89	41,700	89
2023-10-25	89	89	88	89	58,100	89
2023-10-24	88	89	87	89	34,700	89
2023-10-23	89	89	88	88	61,000	88
2023-10-20	89	90	89	90	73,000	90
2023-10-19	90	90	88	89	132,900	89
2023-10-18	89	90	89	90	137,300	90
2023-10-17	90	91	89	89	88,600	89
2023-10-16	90	91	90	90	76,200	90
2023-10-13	90	91	90	90	46,400	90
2023-10-12	90	91	90	91	33,800	91
2023-10-11	91	92	91	91	53,400	91
2023-10-10	91	92	91	91	41,900	91
2023-10-06	91	92	90	90	51,900	90
2023-10-05	90	91	90	90	51,700	90
2023-10-04	91	91	90	90	81,200	90
2023-10-03	92	92	91	91	57,200	91
2023-10-02	92	93	92	92	65,600	92
2023-09-29	91	92	91	92	42,200	92
2023-09-28	93	93	91	91	72,400	91
2023-09-27	92	93	92	93	44,600	93
2023-09-26	93	93	92	92	56,900	92
2023-09-25	93	93	92	93	43,300	93
2023-09-22	93	93	92	92	103,100	92
2023-09-21	94	95	93	93	98,900	93
2023-09-20	94	95	93	94	99,700	94
2023-09-19	94	94	93	93	73,600	93
2023-09-15	92	95	92	94	235,100	94
2023-09-14	93	93	92	93	68,400	93
2023-09-13	91	92	91	92	42,500	92
2023-09-12	91	93	91	91	60,800	91
2023-09-11	92	93	91	91	80,700	91
2023-09-08	91	92	91	91	48,900	91
2023-09-07	92	92	91	92	47,000	92
2023-09-06	92	92	91	92	37,200	92
2023-09-05	92	92	91	92	56,800	92
2023-09-04	92	92	91	92	48,000	92
2023-09-01	92	92	91	92	66,300	92
2023-08-31	92	92	91	91	55,900	91
2023-08-30	91	92	91	92	52,300	92
2023-08-29	91	92	91	91	36,700	91
2023-08-28	92	92	90	91	48,500	91
2023-08-25	92	92	90	91	57,900	91
2023-08-24	91	92	91	92	42,000	92
2023-08-23	92	92	91	92	34,600	92
2023-08-22	92	92	91	92	30,400	92
2023-08-21	91	92	90	92	65,400	92
2023-08-18	91	92	91	91	83,300	91
2023-08-17	91	92	91	91	43,100	91
2023-08-16	92	92	91	91	27,500	91
2023-08-15	92	92	91	91	34,700	91
2023-08-14	91	92	91	91	37,400	91
2023-08-10	92	92	91	91	39,700	91
2023-08-09	93	93	92	92	26,300	92
2023-08-08	92	93	92	93	33,900	93
2023-08-07	93	93	93	93	27,000	93
2023-08-04	91	93	91	92	74,700	92
2023-08-03	91	92	91	91	55,500	91
2023-08-02	92	92	91	92	69,700	92
2023-08-01	92	93	91	91	147,600	91
2023-07-31	92	93	92	92	19,000	92
2023-07-28	93	94	92	92	45,200	92
2023-07-27	93	94	92	94	26,800	94
2023-07-26	93	94	92	94	62,000	94
2023-07-25	93	93	92	93	26,400	93
2023-07-24	94	94	92	93	30,800	93
2023-07-21	93	94	92	93	75,000	93
2023-07-20	93	93	92	93	107,400	93
2023-07-19	93	93	92	93	21,900	93
2023-07-18	93	93	92	92	24,900	92
2023-07-14	93	93	92	92	36,400	92
2023-07-13	92	93	92	93	42,500	93
2023-07-12	93	93	92	93	33,200	93
2023-07-11	92	93	92	93	31,000	93
2023-07-10	92	93	92	92	36,500	92
2023-07-07	93	93	92	92	35,000	92
2023-07-06	92	95	92	92	209,500	92
2023-07-05	92	93	92	92	37,000	92
2023-07-04	92	93	92	92	37,100	92
2023-07-03	93	93	92	92	33,400	92
2023-06-30	93	93	92	93	17,300	93
2023-06-29	92	93	92	92	22,300	92
2023-06-28	92	93	92	92	21,700	92
2023-06-27	92	93	92	92	27,500	92
2023-06-26	92	93	92	92	22,200	92
2023-06-23	92	93	92	92	58,900	92
2023-06-22	93	93	92	92	44,000	92
2023-06-21	92	93	92	93	54,200	93
2023-06-20	92	93	92	92	25,800	92
2023-06-19	92	93	91	93	70,700	93
2023-06-16	92	93	92	92	96,400	92
2023-06-15	92	93	92	92	37,300	92
2023-06-14	92	93	92	92	81,700	92
2023-06-13	93	94	92	92	61,700	92
2023-06-12	93	94	92	93	95,100	93
2023-06-09	93	94	93	94	28,600	94
2023-06-08	93	94	93	93	48,800	93
2023-06-07	94	95	92	93	105,100	93
2023-06-06	94	95	93	95	47,800	95
2023-06-05	95	95	94	95	49,500	95
2023-06-02	94	95	94	95	52,300	95
2023-06-01	93	95	92	95	87,600	95
2023-05-31	94	94	93	93	35,700	93
2023-05-30	93	94	93	93	44,200	93
2023-05-29	94	94	94	94	42,500	94
2023-05-26	93	94	93	94	50,100	94
2023-05-25	93	94	93	93	58,500	93
2023-05-24	93	94	93	93	50,000	93
2023-05-23	93	94	93	93	47,300	93
2023-05-22	94	94	93	94	39,700	94
2023-05-19	93	94	93	94	42,200	94
2023-05-18	93	94	93	93	47,600	93
2023-05-17	93	94	93	93	31,700	93
2023-05-16	94	94	93	93	53,100	93
2023-05-15	94	95	93	93	50,800	93
2023-05-12	94	95	94	95	70,800	95
2023-05-11	94	95	94	94	45,100	94
2023-05-10	95	95	94	94	35,300	94
2023-05-09	95	96	94	94	83,500	94
2023-05-08	94	95	93	95	66,600	95
2023-05-02	95	95	93	94	129,200	94
2023-05-01	93	96	93	96	124,500	96
2023-04-28	95	95	93	93	55,100	93
2023-04-27	94	95	94	94	23,400	94
2023-04-26	94	95	94	94	28,800	94
2023-04-25	94	95	94	94	27,100	94
2023-04-24	95	96	94	95	28,000	95
2023-04-21	96	96	94	95	40,400	95
2023-04-20	95	96	95	96	29,200	96
2023-04-19	95	96	95	96	29,200	96
2023-04-18	96	96	95	95	23,400	95
2023-04-17	95	96	95	96	44,700	96
2023-04-14	96	96	94	95	41,300	95
2023-04-13	95	96	95	96	23,200	96
2023-04-12	96	96	95	95	38,100	95
2023-04-11	94	96	94	95	65,900	95
2023-04-10	94	96	94	94	57,100	94
2023-04-07	94	95	94	94	54,000	94
2023-04-06	95	95	94	94	63,900	94
2023-04-05	95	96	94	95	34,000	95
2023-04-04	94	96	94	95	94,000	95
2023-04-03	96	96	94	94	36,000	94
2023-03-31	98	99	95	96	160,500	96
2023-03-30	98	100	97	97	93,000	97
2023-03-29	98	99	97	98	14,700	98
2023-03-28	97	99	96	98	173,700	98
2023-03-27	97	100	97	97	213,300	97
2023-03-24	98	98	95	96	292,400	96
2023-03-23	95	99	94	96	223,700	96
2023-03-22	94	98	93	94	188,400	94
2023-03-20	94	94	93	94	20,900	94
2023-03-17	93	94	93	94	33,700	94
2023-03-16	92	93	92	93	65,100	93
2023-03-15	94	94	92	92	69,800	92
2023-03-14	93	94	93	93	74,700	93
2023-03-13	95	96	93	94	146,900	94
2023-03-10	95	97	95	95	52,900	95
2023-03-09	96	98	95	97	92,200	97
2023-03-08	95	100	95	95	321,600	95
2023-03-07	98	102	96	96	389,100	96
2023-03-06	92	99	92	97	380,100	97
2023-03-03	93	94	92	93	97,100	93
2023-03-02	95	96	92	92	156,800	92
2023-03-01	95	96	94	95	76,800	95
2023-02-28	94	100	94	96	192,900	96
2023-02-27	95	96	94	95	52,600	95
2023-02-24	95	96	94	95	55,300	95
2023-02-22	95	95	94	95	39,600	95
2023-02-21	94	95	94	95	59,000	95
2023-02-20	94	94	93	94	23,700	94
2023-02-17	93	94	93	94	28,500	94
2023-02-16	93	94	93	93	26,700	93
2023-02-15	94	94	93	93	23,800	93
2023-02-14	93	94	93	93	28,000	93
2023-02-13	94	94	93	93	49,300	93
2023-02-10	94	95	94	94	38,300	94
2023-02-09	93	95	93	94	62,900	94
2023-02-08	93	94	93	93	36,300	93
2023-02-07	94	94	93	93	41,000	93
2023-02-06	95	95	94	95	75,900	95
2023-02-03	94	95	93	94	63,000	94
2023-02-02	95	95	94	95	37,500	95
2023-02-01	94	94	93	94	61,200	94
2023-01-31	94	94	93	94	44,700	94
2023-01-30	94	94	93	93	34,200	93
2023-01-27	94	94	93	93	55,500	93
2023-01-26	94	94	93	94	50,700	94
2023-01-25	93	94	92	93	52,600	93
2023-01-24	93	94	93	94	66,200	94
2023-01-23	93	94	92	93	50,800	93
2023-01-20	93	93	92	93	19,900	93
2023-01-19	93	93	92	93	6,100	93
2023-01-18	93	93	92	93	28,900	93
2023-01-17	92	93	92	93	28,000	93
2023-01-16	92	93	92	92	27,900	92
2023-01-13	92	93	92	93	64,300	93
2023-01-12	93	94	92	92	80,900	92
2023-01-11	93	94	92	93	76,700	93
2023-01-10	93	93	92	93	86,700	93
2023-01-06	92	92	91	92	46,700	92
2023-01-05	92	93	92	92	70,000	92
2023-01-04	94	94	92	92	111,200	92

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 [2023年度]

2926 (株)篠崎屋の時系列データ [2023年度]