篠崎屋(2926)の株価時系列情報
篠崎屋(2926)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 28,500 | 28,500 | 27,950 | 28,400 | 85 |
| 2006/12/28 | 27,900 | 28,500 | 27,880 | 28,500 | 172 |
| 2006/12/27 | 27,910 | 28,600 | 27,800 | 27,990 | 537 |
| 2006/12/26 | 27,700 | 27,950 | 27,520 | 27,780 | 584 |
| 2006/12/25 | 28,450 | 28,550 | 27,600 | 28,400 | 767 |
| 2006/12/22 | 28,510 | 29,000 | 28,200 | 28,500 | 601 |
| 2006/12/21 | 29,500 | 29,500 | 28,670 | 29,100 | 725 |
| 2006/12/20 | 29,600 | 29,670 | 29,390 | 29,500 | 477 |
| 2006/12/19 | 29,400 | 29,680 | 29,400 | 29,540 | 415 |
| 2006/12/18 | 29,400 | 30,000 | 29,400 | 29,800 | 495 |
| 2006/12/15 | 29,400 | 29,900 | 29,320 | 29,880 | 383 |
| 2006/12/14 | 29,510 | 29,550 | 29,090 | 29,420 | 585 |
| 2006/12/13 | 30,000 | 30,000 | 29,800 | 29,800 | 267 |
| 2006/12/12 | 30,150 | 30,600 | 29,830 | 30,000 | 422 |
| 2006/12/11 | 30,300 | 30,500 | 30,100 | 30,150 | 298 |
| 2006/12/08 | 30,100 | 31,250 | 30,000 | 30,200 | 754 |
| 2006/12/07 | 30,350 | 30,650 | 30,050 | 30,100 | 402 |
| 2006/12/06 | 30,550 | 30,750 | 30,050 | 30,250 | 423 |
| 2006/12/05 | 30,000 | 30,850 | 30,000 | 30,650 | 154 |
| 2006/12/04 | 30,050 | 30,500 | 29,640 | 30,000 | 393 |
| 2006/12/01 | 30,550 | 30,600 | 30,100 | 30,100 | 269 |
| 2006/11/30 | 30,300 | 30,900 | 30,200 | 30,200 | 542 |
| 2006/11/29 | 30,700 | 31,500 | 30,100 | 30,100 | 450 |
| 2006/11/28 | 30,000 | 31,000 | 29,660 | 30,700 | 334 |
| 2006/11/27 | 29,400 | 30,000 | 29,150 | 30,000 | 433 |
| 2006/11/24 | 30,000 | 30,500 | 29,830 | 30,100 | 341 |
| 2006/11/22 | 29,590 | 31,000 | 29,550 | 31,000 | 371 |
| 2006/11/21 | 30,850 | 31,500 | 29,510 | 29,620 | 473 |
| 2006/11/20 | 30,500 | 31,400 | 30,050 | 30,900 | 680 |
| 2006/11/17 | 30,750 | 32,200 | 30,750 | 30,800 | 1,200 |
| 2006/11/16 | 29,300 | 30,900 | 29,300 | 30,750 | 1,011 |
| 2006/11/15 | 29,210 | 29,700 | 28,850 | 29,000 | 190 |
| 2006/11/14 | 28,900 | 29,800 | 28,300 | 29,000 | 545 |
| 2006/11/13 | 28,300 | 29,000 | 28,000 | 28,000 | 525 |
| 2006/11/10 | 29,190 | 29,500 | 28,320 | 28,600 | 312 |
| 2006/11/09 | 28,500 | 29,000 | 28,360 | 28,890 | 229 |
| 2006/11/08 | 28,050 | 29,000 | 28,050 | 28,900 | 579 |
| 2006/11/07 | 29,100 | 30,000 | 28,050 | 28,050 | 779 |
| 2006/11/06 | 30,800 | 30,800 | 28,800 | 29,700 | 850 |
| 2006/11/02 | 30,850 | 31,200 | 30,400 | 30,450 | 262 |
| 2006/11/01 | 31,300 | 31,300 | 30,650 | 30,850 | 247 |
| 2006/10/31 | 31,300 | 31,750 | 30,500 | 31,300 | 272 |
| 2006/10/30 | 30,900 | 31,800 | 30,300 | 31,050 | 216 |
| 2006/10/27 | 31,300 | 32,600 | 30,000 | 30,800 | 982 |
| 2006/10/26 | 30,750 | 31,750 | 30,600 | 31,700 | 602 |
| 2006/10/25 | 32,600 | 32,800 | 31,100 | 31,150 | 824 |
| 2006/10/24 | 34,000 | 34,400 | 33,450 | 33,500 | 651 |
| 2006/10/23 | 34,800 | 34,800 | 34,100 | 34,400 | 387 |
| 2006/10/20 | 34,900 | 35,400 | 34,800 | 34,850 | 276 |
| 2006/10/19 | 35,500 | 35,500 | 34,500 | 34,500 | 636 |
| 2006/10/18 | 32,900 | 34,500 | 32,150 | 34,500 | 699 |
| 2006/10/17 | 33,700 | 33,700 | 31,050 | 32,550 | 1,145 |
| 2006/10/16 | 30,400 | 32,700 | 30,350 | 32,700 | 726 |
| 2006/10/13 | 28,400 | 31,000 | 28,400 | 29,700 | 688 |
| 2006/10/12 | 27,700 | 28,300 | 27,520 | 28,100 | 576 |
| 2006/10/11 | 30,100 | 30,100 | 27,210 | 28,510 | 1,150 |
| 2006/10/10 | 32,650 | 33,600 | 29,650 | 29,800 | 1,296 |
| 2006/10/06 | 33,900 | 34,250 | 32,900 | 33,650 | 457 |
| 2006/10/05 | 34,850 | 34,850 | 33,500 | 33,600 | 208 |
| 2006/10/04 | 35,150 | 35,700 | 33,850 | 33,850 | 244 |
| 2006/10/03 | 35,000 | 35,000 | 34,300 | 34,750 | 213 |
| 2006/10/02 | 35,700 | 36,400 | 35,200 | 35,200 | 340 |
| 2006/09/29 | 36,950 | 37,300 | 35,300 | 35,300 | 423 |
| 2006/09/28 | 34,050 | 36,150 | 34,050 | 35,900 | 326 |
| 2006/09/27 | 33,500 | 34,900 | 33,500 | 34,000 | 339 |
| 2006/09/26 | 35,300 | 35,300 | 33,300 | 33,300 | 481 |
| 2006/09/25 | 34,050 | 37,400 | 34,050 | 35,300 | 2,322 |
| 2006/09/22 | 32,000 | 36,900 | 32,000 | 33,800 | 1,893 |
| 2006/09/21 | 35,000 | 35,550 | 33,300 | 34,000 | 1,296 |
| 2006/09/20 | 36,300 | 36,500 | 35,000 | 35,050 | 712 |
| 2006/09/19 | 37,100 | 37,600 | 36,550 | 36,700 | 955 |
| 2006/09/15 | 37,500 | 38,500 | 36,800 | 37,100 | 485 |
| 2006/09/14 | 38,450 | 40,450 | 37,200 | 38,400 | 610 |
| 2006/09/13 | 39,300 | 39,500 | 38,100 | 38,400 | 656 |
| 2006/09/12 | 40,800 | 41,000 | 38,800 | 39,200 | 1,159 |
| 2006/09/11 | 41,300 | 44,900 | 40,700 | 41,200 | 2,065 |
| 2006/09/08 | 39,850 | 40,950 | 39,100 | 40,900 | 505 |
| 2006/09/07 | 40,400 | 40,600 | 39,700 | 39,900 | 316 |
| 2006/09/06 | 41,250 | 41,900 | 40,200 | 40,800 | 419 |
| 2006/09/05 | 41,000 | 42,000 | 40,900 | 41,900 | 362 |
| 2006/09/04 | 40,550 | 41,350 | 39,500 | 41,000 | 513 |
| 2006/09/01 | 39,950 | 40,800 | 38,500 | 39,750 | 549 |
| 2006/08/31 | 41,300 | 41,700 | 39,500 | 39,950 | 619 |
| 2006/08/30 | 43,600 | 43,900 | 41,200 | 41,800 | 440 |
| 2006/08/29 | 44,050 | 44,500 | 43,500 | 43,550 | 131 |
| 2006/08/28 | 45,300 | 45,500 | 43,100 | 44,000 | 474 |
| 2006/08/25 | 46,400 | 46,400 | 45,300 | 45,300 | 314 |
| 2006/08/24 | 46,400 | 46,500 | 45,500 | 46,000 | 174 |
| 2006/08/23 | 45,800 | 47,000 | 45,800 | 46,200 | 217 |
| 2006/08/22 | 45,800 | 47,300 | 45,800 | 47,000 | 163 |
| 2006/08/21 | 45,000 | 47,400 | 45,000 | 45,500 | 584 |
| 2006/08/18 | 46,700 | 47,200 | 44,900 | 45,000 | 1,080 |
| 2006/08/17 | 50,300 | 52,000 | 47,900 | 47,900 | 898 |
| 2006/08/16 | 48,500 | 49,900 | 47,600 | 49,900 | 716 |
| 2006/08/15 | 45,500 | 46,400 | 45,000 | 45,900 | 644 |
| 2006/08/14 | 48,100 | 49,000 | 46,700 | 46,700 | 193 |
| 2006/08/11 | 49,600 | 49,600 | 48,450 | 48,500 | 116 |
| 2006/08/10 | 49,000 | 49,800 | 48,500 | 48,800 | 117 |
| 2006/08/09 | 47,100 | 49,500 | 47,100 | 49,500 | 158 |
| 2006/08/08 | 45,000 | 48,600 | 45,000 | 48,600 | 389 |
| 2006/08/07 | 49,300 | 49,400 | 46,000 | 46,200 | 476 |
| 2006/08/04 | 49,000 | 51,200 | 48,100 | 48,100 | 545 |
| 2006/08/03 | 50,300 | 52,000 | 49,500 | 49,600 | 501 |
| 2006/08/02 | 49,000 | 52,000 | 47,600 | 49,850 | 829 |
| 2006/08/01 | 45,300 | 49,250 | 45,300 | 49,250 | 2,409 |
| 2006/07/31 | 45,250 | 45,250 | 45,250 | 45,250 | 157 |
| 2006/07/28 | 40,000 | 41,250 | 39,000 | 41,250 | 715 |
| 2006/07/27 | 37,300 | 39,400 | 36,800 | 37,250 | 927 |
| 2006/07/26 | 40,650 | 41,300 | 38,100 | 38,100 | 663 |
| 2006/07/25 | 42,000 | 43,300 | 41,000 | 41,000 | 239 |
| 2006/07/24 | 42,000 | 42,400 | 40,600 | 41,400 | 428 |
| 2006/07/21 | 42,550 | 44,000 | 42,100 | 43,600 | 365 |
| 2006/07/20 | 42,600 | 46,000 | 40,800 | 45,750 | 1,001 |
| 2006/07/19 | 43,850 | 43,850 | 40,650 | 43,000 | 745 |
| 2006/07/18 | 45,050 | 46,000 | 44,650 | 44,650 | 771 |
| 2006/07/14 | 50,000 | 51,000 | 48,250 | 48,500 | 590 |
| 2006/07/13 | 52,600 | 53,500 | 52,000 | 52,200 | 251 |
| 2006/07/12 | 55,000 | 55,900 | 53,700 | 54,000 | 411 |
| 2006/07/11 | 57,200 | 57,200 | 55,300 | 55,600 | 219 |
| 2006/07/10 | 58,000 | 58,000 | 55,500 | 57,500 | 199 |
| 2006/07/07 | 59,900 | 59,900 | 58,000 | 58,000 | 185 |
| 2006/07/06 | 60,000 | 61,000 | 58,100 | 58,100 | 306 |
| 2006/07/05 | 61,900 | 62,100 | 60,200 | 60,500 | 402 |
| 2006/07/04 | 62,300 | 62,900 | 61,000 | 62,900 | 236 |
| 2006/07/03 | 61,500 | 63,300 | 59,600 | 62,400 | 634 |
| 2006/06/30 | 62,500 | 62,500 | 60,500 | 61,700 | 201 |
| 2006/06/29 | 62,400 | 62,400 | 60,800 | 61,800 | 195 |
| 2006/06/28 | 60,000 | 63,500 | 58,500 | 62,500 | 268 |
| 2006/06/27 | 62,000 | 62,300 | 60,000 | 60,100 | 228 |
| 2006/06/26 | 62,500 | 63,400 | 61,000 | 62,100 | 167 |
| 2006/06/23 | 62,100 | 63,600 | 62,100 | 63,000 | 195 |
| 2006/06/22 | 62,500 | 64,400 | 62,000 | 64,100 | 175 |
| 2006/06/21 | 64,000 | 64,500 | 63,000 | 63,000 | 190 |
| 2006/06/20 | 64,500 | 65,300 | 64,000 | 64,200 | 215 |
| 2006/06/19 | 64,900 | 65,300 | 64,500 | 65,200 | 124 |
| 2006/06/16 | 65,500 | 67,000 | 64,300 | 64,400 | 569 |
| 2006/06/15 | 65,500 | 65,700 | 63,500 | 65,000 | 406 |
| 2006/06/14 | 64,400 | 65,300 | 61,700 | 63,500 | 529 |
| 2006/06/13 | 64,600 | 66,900 | 62,800 | 64,400 | 790 |
| 2006/06/12 | 59,800 | 64,100 | 59,000 | 64,100 | 608 |
| 2006/06/09 | 59,500 | 60,600 | 58,600 | 59,000 | 920 |
| 2006/06/08 | 55,500 | 57,700 | 54,000 | 57,400 | 576 |
| 2006/06/07 | 57,600 | 59,100 | 56,000 | 56,000 | 507 |
| 2006/06/06 | 57,700 | 59,700 | 56,500 | 59,100 | 452 |
| 2006/06/05 | 58,800 | 61,900 | 55,100 | 59,700 | 744 |
| 2006/06/02 | 56,500 | 59,500 | 54,000 | 58,300 | 1,216 |
| 2006/06/01 | 63,100 | 64,900 | 59,000 | 59,000 | 1,908 |
| 2006/05/31 | 58,000 | 64,000 | 56,900 | 64,000 | 2,324 |
| 2006/05/30 | 59,000 | 61,500 | 59,000 | 59,000 | 2,355 |
| 2006/05/29 | 65,200 | 66,500 | 64,000 | 64,000 | 2,026 |
| 2006/05/26 | 70,000 | 71,400 | 67,100 | 69,200 | 872 |
| 2006/05/25 | 74,000 | 74,700 | 67,800 | 70,000 | 1,820 |
| 2006/05/24 | 74,800 | 75,800 | 71,900 | 73,000 | 6,195 |
| 2006/05/23 | 81,800 | 81,800 | 81,800 | 81,800 | 152 |
| 2006/05/22 | 92,500 | 93,000 | 91,000 | 91,800 | 189 |
| 2006/05/19 | 90,100 | 92,400 | 89,800 | 92,400 | 432 |
| 2006/05/18 | 88,500 | 92,700 | 87,000 | 90,800 | 400 |
| 2006/05/17 | 88,100 | 91,800 | 87,900 | 90,400 | 445 |
| 2006/05/16 | 94,000 | 94,200 | 88,000 | 90,800 | 491 |
| 2006/05/15 | 92,900 | 93,900 | 90,200 | 92,600 | 666 |
| 2006/05/12 | 90,000 | 94,000 | 89,600 | 92,500 | 464 |
| 2006/05/11 | 91,000 | 91,500 | 89,700 | 90,000 | 121 |
| 2006/05/10 | 92,000 | 92,500 | 89,000 | 89,600 | 353 |
| 2006/05/09 | 91,200 | 92,000 | 90,900 | 91,000 | 227 |
| 2006/05/08 | 94,400 | 94,400 | 90,100 | 92,000 | 353 |
| 2006/05/02 | 91,100 | 93,000 | 91,100 | 92,500 | 221 |
| 2006/05/01 | 91,000 | 95,700 | 91,000 | 93,000 | 589 |
| 2006/04/28 | 93,700 | 93,700 | 91,200 | 91,200 | 202 |
| 2006/04/27 | 94,000 | 94,500 | 92,600 | 93,600 | 228 |
| 2006/04/26 | 95,800 | 96,200 | 93,700 | 93,900 | 200 |
| 2006/04/25 | 93,000 | 96,700 | 93,000 | 95,800 | 290 |
| 2006/04/24 | 95,500 | 97,400 | 93,600 | 94,200 | 591 |
| 2006/04/21 | 99,100 | 99,100 | 95,600 | 95,600 | 282 |
| 2006/04/20 | 98,400 | 99,600 | 98,400 | 99,600 | 94 |
| 2006/04/19 | 101,000 | 101,000 | 98,000 | 99,000 | 299 |
| 2006/04/18 | 99,000 | 101,000 | 98,000 | 101,000 | 513 |
| 2006/04/17 | 104,000 | 104,000 | 99,600 | 99,700 | 578 |
| 2006/04/14 | 102,000 | 103,000 | 101,000 | 102,000 | 332 |
| 2006/04/13 | 104,000 | 104,000 | 102,000 | 103,000 | 288 |
| 2006/04/12 | 103,000 | 103,000 | 101,000 | 103,000 | 196 |
| 2006/04/11 | 104,000 | 105,000 | 103,000 | 104,000 | 244 |
| 2006/04/10 | 104,000 | 105,000 | 103,000 | 104,000 | 273 |
| 2006/04/07 | 105,000 | 106,000 | 104,000 | 104,000 | 300 |
| 2006/04/06 | 106,000 | 106,000 | 104,000 | 105,000 | 267 |
| 2006/04/05 | 106,000 | 107,000 | 105,000 | 105,000 | 305 |
| 2006/04/04 | 105,000 | 107,000 | 104,000 | 106,000 | 433 |
| 2006/04/03 | 108,000 | 109,000 | 104,000 | 105,000 | 854 |
| 2006/03/31 | 107,000 | 111,000 | 105,000 | 106,000 | 893 |
| 2006/03/30 | 110,000 | 111,000 | 106,000 | 106,000 | 1,008 |
| 2006/03/29 | 103,000 | 116,000 | 101,000 | 111,000 | 3,686 |
| 2006/03/28 | 108,000 | 110,000 | 100,000 | 101,000 | 2,674 |
| 2006/03/27 | 101,000 | 108,000 | 100,000 | 108,000 | 3,067 |
| 2006/03/24 | 95,900 | 97,800 | 95,300 | 97,500 | 230 |
| 2006/03/23 | 95,100 | 95,600 | 94,900 | 95,100 | 147 |
| 2006/03/22 | 95,500 | 95,500 | 94,500 | 95,100 | 155 |
| 2006/03/20 | 95,800 | 96,000 | 95,000 | 95,500 | 298 |
| 2006/03/17 | 95,000 | 96,200 | 95,000 | 95,800 | 102 |
| 2006/03/16 | 98,000 | 98,300 | 95,000 | 95,100 | 197 |
| 2006/03/15 | 98,000 | 98,200 | 97,000 | 97,900 | 243 |
| 2006/03/14 | 97,400 | 98,400 | 97,200 | 97,900 | 177 |
| 2006/03/13 | 97,000 | 99,000 | 96,800 | 97,500 | 206 |
| 2006/03/10 | 96,200 | 97,000 | 95,500 | 97,000 | 249 |
| 2006/03/09 | 95,400 | 96,500 | 95,000 | 96,000 | 98 |
| 2006/03/08 | 94,600 | 96,800 | 94,000 | 95,400 | 130 |
| 2006/03/07 | 94,300 | 97,000 | 93,600 | 94,300 | 165 |
| 2006/03/06 | 93,600 | 97,000 | 93,100 | 94,100 | 201 |
| 2006/03/03 | 93,000 | 96,300 | 93,000 | 93,300 | 226 |
| 2006/03/02 | 95,500 | 96,000 | 94,000 | 94,000 | 159 |
| 2006/03/01 | 96,000 | 96,900 | 93,300 | 95,300 | 194 |
| 2006/02/28 | 99,000 | 99,800 | 98,000 | 98,000 | 244 |
| 2006/02/27 | 100,000 | 103,000 | 98,500 | 99,100 | 261 |
| 2006/02/24 | 97,000 | 98,000 | 96,200 | 97,000 | 276 |
| 2006/02/23 | 91,000 | 97,000 | 91,000 | 95,800 | 567 |
| 2006/02/22 | 95,000 | 96,000 | 92,000 | 93,000 | 215 |
| 2006/02/21 | 88,000 | 95,000 | 88,000 | 92,000 | 542 |
| 2006/02/20 | 97,000 | 97,500 | 90,000 | 90,000 | 707 |
| 2006/02/17 | 98,700 | 108,000 | 98,700 | 98,800 | 660 |
| 2006/02/16 | 100,000 | 101,000 | 97,000 | 98,700 | 697 |
| 2006/02/15 | 91,100 | 99,900 | 88,000 | 97,000 | 1,888 |
| 2006/02/14 | 101,000 | 106,000 | 89,000 | 100,000 | 1,342 |
| 2006/02/13 | 111,000 | 111,000 | 106,000 | 106,000 | 617 |
| 2006/02/10 | 112,000 | 112,000 | 110,000 | 112,000 | 436 |
| 2006/02/09 | 114,000 | 114,000 | 112,000 | 113,000 | 492 |
| 2006/02/08 | 115,000 | 115,000 | 113,000 | 115,000 | 235 |
| 2006/02/07 | 115,000 | 116,000 | 114,000 | 115,000 | 216 |
| 2006/02/06 | 114,000 | 116,000 | 113,000 | 115,000 | 244 |
| 2006/02/03 | 114,000 | 117,000 | 112,000 | 113,000 | 769 |
| 2006/02/02 | 119,000 | 120,000 | 115,000 | 115,000 | 495 |
| 2006/02/01 | 120,000 | 124,000 | 118,000 | 118,000 | 975 |
| 2006/01/31 | 116,000 | 120,000 | 116,000 | 119,000 | 787 |
| 2006/01/30 | 117,000 | 118,000 | 115,000 | 116,000 | 516 |
| 2006/01/27 | 114,000 | 115,000 | 113,000 | 115,000 | 453 |
| 2006/01/26 | 110,000 | 114,000 | 110,000 | 113,000 | 760 |
| 2006/01/25 | 113,000 | 117,000 | 112,000 | 112,000 | 1,188 |
| 2006/01/24 | 110,000 | 115,000 | 110,000 | 112,000 | 694 |
| 2006/01/23 | 110,000 | 113,000 | 105,000 | 108,000 | 1,134 |
| 2006/01/20 | 120,000 | 120,000 | 113,000 | 115,000 | 1,299 |
| 2006/01/19 | 106,000 | 122,000 | 106,000 | 117,000 | 1,903 |
| 2006/01/18 | 125,000 | 125,000 | 108,000 | 108,000 | 3,378 |
| 2006/01/17 | 129,000 | 132,000 | 126,000 | 128,000 | 2,463 |
| 2006/01/16 | 135,000 | 136,000 | 133,000 | 134,000 | 1,240 |
| 2006/01/13 | 130,000 | 134,000 | 129,000 | 134,000 | 2,159 |
| 2006/01/12 | 129,000 | 131,000 | 129,000 | 130,000 | 516 |
| 2006/01/11 | 130,000 | 130,000 | 127,000 | 129,000 | 493 |
| 2006/01/10 | 131,000 | 132,000 | 129,000 | 130,000 | 589 |
| 2006/01/06 | 131,000 | 132,000 | 129,000 | 131,000 | 805 |
| 2006/01/05 | 135,000 | 136,000 | 131,000 | 132,000 | 1,920 |
| 2006/01/04 | 127,000 | 131,000 | 127,000 | 131,000 | 1,478 |