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 |
---|---|---|---|---|---|
2015/12/30 | 108 | 109 | 107 | 108 | 20,800 |
2015/12/29 | 107 | 109 | 107 | 108 | 29,400 |
2015/12/28 | 105 | 109 | 105 | 108 | 28,700 |
2015/12/25 | 106 | 106 | 104 | 106 | 128,300 |
2015/12/24 | 110 | 110 | 108 | 108 | 46,300 |
2015/12/22 | 111 | 111 | 109 | 110 | 56,500 |
2015/12/21 | 111 | 111 | 109 | 111 | 66,800 |
2015/12/18 | 114 | 114 | 111 | 112 | 86,900 |
2015/12/17 | 115 | 116 | 114 | 114 | 60,600 |
2015/12/16 | 115 | 115 | 114 | 115 | 34,500 |
2015/12/15 | 116 | 116 | 114 | 115 | 50,500 |
2015/12/14 | 116 | 118 | 115 | 118 | 79,000 |
2015/12/11 | 118 | 119 | 118 | 118 | 16,800 |
2015/12/10 | 119 | 120 | 118 | 118 | 28,400 |
2015/12/09 | 120 | 120 | 119 | 119 | 10,100 |
2015/12/08 | 121 | 121 | 120 | 120 | 11,800 |
2015/12/07 | 122 | 122 | 120 | 120 | 34,900 |
2015/12/04 | 120 | 122 | 119 | 122 | 23,700 |
2015/12/03 | 121 | 122 | 120 | 122 | 16,100 |
2015/12/02 | 121 | 122 | 120 | 122 | 10,100 |
2015/12/01 | 122 | 122 | 120 | 120 | 14,500 |
2015/11/30 | 123 | 123 | 121 | 122 | 10,800 |
2015/11/27 | 123 | 123 | 121 | 123 | 11,100 |
2015/11/26 | 123 | 124 | 122 | 123 | 6,400 |
2015/11/25 | 122 | 123 | 122 | 123 | 7,300 |
2015/11/24 | 121 | 124 | 120 | 122 | 33,000 |
2015/11/20 | 122 | 122 | 121 | 121 | 6,500 |
2015/11/19 | 120 | 123 | 120 | 122 | 7,900 |
2015/11/18 | 121 | 122 | 120 | 120 | 8,800 |
2015/11/17 | 123 | 123 | 120 | 121 | 11,800 |
2015/11/16 | 121 | 122 | 121 | 122 | 14,300 |
2015/11/13 | 123 | 124 | 122 | 124 | 22,800 |
2015/11/12 | 125 | 126 | 122 | 123 | 22,900 |
2015/11/11 | 124 | 125 | 124 | 124 | 13,300 |
2015/11/10 | 126 | 126 | 124 | 124 | 13,200 |
2015/11/09 | 127 | 127 | 126 | 126 | 12,500 |
2015/11/06 | 125 | 126 | 124 | 126 | 5,600 |
2015/11/05 | 126 | 126 | 125 | 125 | 8,000 |
2015/11/04 | 126 | 126 | 126 | 126 | 4,500 |
2015/11/02 | 128 | 128 | 126 | 126 | 5,800 |
2015/10/30 | 127 | 127 | 126 | 127 | 7,800 |
2015/10/29 | 127 | 128 | 125 | 125 | 21,600 |
2015/10/28 | 127 | 128 | 126 | 127 | 12,600 |
2015/10/27 | 130 | 130 | 126 | 126 | 48,700 |
2015/10/26 | 129 | 131 | 129 | 129 | 11,800 |
2015/10/23 | 130 | 132 | 128 | 130 | 56,700 |
2015/10/22 | 130 | 138 | 127 | 129 | 180,800 |
2015/10/21 | 127 | 127 | 126 | 127 | 6,600 |
2015/10/20 | 129 | 129 | 126 | 126 | 21,300 |
2015/10/19 | 126 | 128 | 126 | 126 | 18,900 |
2015/10/16 | 125 | 126 | 123 | 125 | 20,600 |
2015/10/15 | 123 | 125 | 123 | 124 | 6,400 |
2015/10/14 | 124 | 125 | 123 | 123 | 7,400 |
2015/10/13 | 124 | 126 | 123 | 124 | 12,500 |
2015/10/09 | 125 | 125 | 123 | 124 | 11,600 |
2015/10/08 | 125 | 125 | 124 | 124 | 5,900 |
2015/10/07 | 128 | 128 | 124 | 125 | 22,200 |
2015/10/06 | 126 | 129 | 124 | 126 | 49,900 |
2015/10/05 | 121 | 125 | 121 | 124 | 27,400 |
2015/10/02 | 120 | 121 | 119 | 121 | 12,200 |
2015/10/01 | 121 | 121 | 119 | 121 | 8,900 |
2015/09/30 | 120 | 121 | 118 | 120 | 7,700 |
2015/09/29 | 121 | 121 | 118 | 118 | 44,600 |
2015/09/28 | 118 | 123 | 118 | 121 | 16,500 |
2015/09/25 | 120 | 122 | 119 | 121 | 20,100 |
2015/09/24 | 122 | 124 | 120 | 121 | 11,500 |
2015/09/18 | 125 | 128 | 123 | 124 | 58,000 |
2015/09/17 | 122 | 123 | 121 | 123 | 6,900 |
2015/09/16 | 123 | 125 | 121 | 121 | 17,800 |
2015/09/15 | 122 | 124 | 122 | 122 | 6,400 |
2015/09/14 | 125 | 127 | 122 | 122 | 18,600 |
2015/09/11 | 122 | 125 | 122 | 125 | 13,200 |
2015/09/10 | 118 | 128 | 117 | 124 | 30,500 |
2015/09/09 | 119 | 120 | 117 | 120 | 13,100 |
2015/09/08 | 115 | 118 | 115 | 116 | 10,400 |
2015/09/07 | 117 | 119 | 114 | 116 | 30,000 |
2015/09/04 | 120 | 121 | 115 | 116 | 32,100 |
2015/09/03 | 121 | 122 | 120 | 120 | 11,700 |
2015/09/02 | 119 | 120 | 115 | 117 | 46,200 |
2015/09/01 | 123 | 124 | 120 | 120 | 30,700 |
2015/08/31 | 128 | 128 | 123 | 126 | 22,300 |
2015/08/28 | 127 | 129 | 125 | 126 | 34,800 |
2015/08/27 | 122 | 128 | 122 | 124 | 49,000 |
2015/08/26 | 112 | 120 | 109 | 118 | 111,700 |
2015/08/25 | 114 | 120 | 108 | 111 | 152,500 |
2015/08/24 | 133 | 135 | 119 | 123 | 144,500 |
2015/08/21 | 141 | 142 | 137 | 139 | 68,900 |
2015/08/20 | 144 | 145 | 141 | 143 | 31,400 |
2015/08/19 | 143 | 144 | 143 | 143 | 15,000 |
2015/08/18 | 145 | 146 | 143 | 143 | 61,900 |
2015/08/17 | 145 | 146 | 145 | 146 | 12,800 |
2015/08/14 | 145 | 146 | 144 | 145 | 18,000 |
2015/08/13 | 145 | 146 | 144 | 145 | 19,700 |
2015/08/12 | 145 | 146 | 145 | 146 | 20,600 |
2015/08/11 | 147 | 148 | 144 | 145 | 84,400 |
2015/08/10 | 148 | 148 | 146 | 147 | 85,000 |
2015/08/07 | 149 | 149 | 147 | 147 | 24,700 |
2015/08/06 | 149 | 150 | 148 | 148 | 14,100 |
2015/08/05 | 147 | 149 | 147 | 149 | 30,100 |
2015/08/04 | 147 | 148 | 147 | 147 | 22,200 |
2015/08/03 | 148 | 149 | 147 | 148 | 9,800 |
2015/07/31 | 149 | 150 | 148 | 149 | 30,500 |
2015/07/30 | 148 | 149 | 148 | 148 | 29,500 |
2015/07/29 | 148 | 149 | 148 | 149 | 24,900 |
2015/07/28 | 148 | 150 | 148 | 150 | 24,400 |
2015/07/27 | 148 | 151 | 148 | 150 | 54,200 |
2015/07/24 | 151 | 154 | 148 | 149 | 264,100 |
2015/07/23 | 152 | 153 | 151 | 151 | 11,200 |
2015/07/22 | 153 | 153 | 151 | 151 | 43,200 |
2015/07/21 | 151 | 154 | 151 | 153 | 60,800 |
2015/07/17 | 151 | 153 | 151 | 152 | 33,800 |
2015/07/16 | 152 | 153 | 151 | 153 | 20,900 |
2015/07/15 | 153 | 154 | 152 | 153 | 25,700 |
2015/07/14 | 151 | 153 | 150 | 153 | 27,600 |
2015/07/13 | 147 | 151 | 147 | 150 | 28,800 |
2015/07/10 | 147 | 148 | 145 | 147 | 25,200 |
2015/07/09 | 144 | 148 | 140 | 147 | 131,500 |
2015/07/08 | 154 | 154 | 149 | 149 | 126,800 |
2015/07/07 | 155 | 157 | 154 | 154 | 60,300 |
2015/07/06 | 153 | 155 | 152 | 155 | 56,800 |
2015/07/03 | 154 | 154 | 153 | 153 | 55,800 |
2015/07/02 | 156 | 156 | 154 | 155 | 50,200 |
2015/07/01 | 153 | 156 | 152 | 154 | 93,500 |
2015/06/30 | 152 | 153 | 151 | 151 | 109,700 |
2015/06/29 | 155 | 155 | 152 | 152 | 232,600 |
2015/06/26 | 156 | 161 | 156 | 157 | 167,200 |
2015/06/25 | 156 | 159 | 156 | 157 | 81,900 |
2015/06/24 | 160 | 160 | 155 | 156 | 157,000 |
2015/06/23 | 157 | 168 | 156 | 159 | 946,600 |
2015/06/22 | 157 | 158 | 155 | 156 | 67,900 |
2015/06/19 | 156 | 159 | 154 | 156 | 164,500 |
2015/06/18 | 159 | 162 | 155 | 155 | 370,300 |
2015/06/17 | 163 | 167 | 158 | 161 | 841,400 |
2015/06/16 | 165 | 187 | 155 | 160 | 4,535,300 |
2015/06/15 | 154 | 172 | 154 | 158 | 1,228,900 |
2015/06/12 | 155 | 155 | 154 | 154 | 16,200 |
2015/06/11 | 156 | 156 | 155 | 155 | 12,300 |
2015/06/10 | 155 | 156 | 155 | 156 | 15,000 |
2015/06/09 | 157 | 157 | 155 | 155 | 25,600 |
2015/06/08 | 156 | 159 | 156 | 157 | 55,600 |
2015/06/05 | 155 | 156 | 155 | 156 | 10,600 |
2015/06/04 | 154 | 156 | 154 | 155 | 8,800 |
2015/06/03 | 155 | 155 | 154 | 154 | 31,300 |
2015/06/02 | 154 | 156 | 154 | 156 | 20,900 |
2015/06/01 | 155 | 155 | 149 | 154 | 196,900 |
2015/05/29 | 155 | 155 | 154 | 154 | 32,000 |
2015/05/28 | 155 | 156 | 155 | 155 | 13,800 |
2015/05/27 | 154 | 156 | 154 | 155 | 8,400 |
2015/05/26 | 155 | 155 | 154 | 155 | 11,700 |
2015/05/25 | 155 | 155 | 154 | 154 | 9,800 |
2015/05/22 | 155 | 155 | 154 | 155 | 26,600 |
2015/05/21 | 156 | 156 | 155 | 156 | 8,600 |
2015/05/20 | 156 | 157 | 155 | 155 | 13,200 |
2015/05/19 | 155 | 155 | 154 | 155 | 12,900 |
2015/05/18 | 157 | 157 | 153 | 154 | 46,300 |
2015/05/15 | 155 | 156 | 155 | 156 | 8,500 |
2015/05/14 | 157 | 157 | 155 | 157 | 12,600 |
2015/05/13 | 155 | 157 | 155 | 156 | 23,800 |
2015/05/12 | 155 | 156 | 155 | 156 | 19,600 |
2015/05/11 | 154 | 155 | 154 | 154 | 38,000 |
2015/05/08 | 155 | 156 | 154 | 155 | 13,200 |
2015/05/07 | 155 | 156 | 153 | 154 | 62,100 |
2015/05/01 | 155 | 156 | 155 | 155 | 58,000 |
2015/04/30 | 157 | 157 | 155 | 155 | 29,200 |
2015/04/28 | 156 | 157 | 155 | 156 | 54,200 |
2015/04/27 | 155 | 157 | 154 | 155 | 103,700 |
2015/04/24 | 160 | 160 | 157 | 158 | 108,900 |
2015/04/23 | 162 | 162 | 159 | 160 | 33,300 |
2015/04/22 | 162 | 162 | 159 | 160 | 44,600 |
2015/04/21 | 157 | 161 | 157 | 159 | 45,100 |
2015/04/20 | 158 | 158 | 156 | 156 | 91,100 |
2015/04/17 | 159 | 159 | 158 | 158 | 21,200 |
2015/04/16 | 161 | 161 | 158 | 158 | 74,800 |
2015/04/15 | 162 | 164 | 160 | 161 | 113,200 |
2015/04/14 | 160 | 165 | 158 | 162 | 188,400 |
2015/04/13 | 158 | 166 | 158 | 160 | 217,200 |
2015/04/10 | 157 | 161 | 157 | 158 | 64,000 |
2015/04/09 | 158 | 158 | 156 | 157 | 26,900 |
2015/04/08 | 157 | 159 | 156 | 158 | 24,800 |
2015/04/07 | 157 | 157 | 154 | 157 | 53,700 |
2015/04/06 | 156 | 157 | 155 | 155 | 12,400 |
2015/04/03 | 155 | 159 | 155 | 156 | 36,700 |
2015/04/02 | 154 | 155 | 154 | 155 | 12,800 |
2015/04/01 | 155 | 155 | 153 | 155 | 17,800 |
2015/03/31 | 153 | 155 | 153 | 155 | 38,900 |
2015/03/30 | 155 | 155 | 154 | 154 | 23,000 |
2015/03/27 | 156 | 158 | 154 | 155 | 67,900 |
2015/03/26 | 160 | 160 | 156 | 156 | 87,100 |
2015/03/25 | 161 | 162 | 159 | 161 | 58,600 |
2015/03/24 | 162 | 162 | 159 | 161 | 24,600 |
2015/03/23 | 163 | 163 | 160 | 160 | 56,200 |
2015/03/20 | 166 | 167 | 160 | 161 | 298,300 |
2015/03/19 | 155 | 165 | 155 | 161 | 748,400 |
2015/03/18 | 154 | 156 | 154 | 155 | 35,400 |
2015/03/17 | 157 | 157 | 154 | 155 | 46,500 |
2015/03/16 | 155 | 156 | 154 | 156 | 16,000 |
2015/03/13 | 155 | 155 | 154 | 155 | 18,100 |
2015/03/12 | 155 | 156 | 154 | 155 | 18,900 |
2015/03/11 | 155 | 156 | 153 | 155 | 40,400 |
2015/03/10 | 156 | 157 | 155 | 156 | 25,600 |
2015/03/09 | 156 | 157 | 155 | 155 | 29,600 |
2015/03/06 | 157 | 157 | 155 | 156 | 43,600 |
2015/03/05 | 154 | 158 | 154 | 157 | 57,100 |
2015/03/04 | 155 | 156 | 152 | 154 | 118,400 |
2015/03/03 | 156 | 156 | 154 | 155 | 54,900 |
2015/03/02 | 153 | 157 | 153 | 156 | 42,000 |
2015/02/27 | 153 | 154 | 152 | 153 | 59,100 |
2015/02/26 | 155 | 155 | 152 | 154 | 35,400 |
2015/02/25 | 155 | 156 | 153 | 156 | 52,700 |
2015/02/24 | 155 | 156 | 152 | 153 | 95,700 |
2015/02/23 | 157 | 157 | 155 | 155 | 73,600 |
2015/02/20 | 157 | 158 | 156 | 156 | 39,700 |
2015/02/19 | 156 | 157 | 155 | 157 | 59,800 |
2015/02/18 | 156 | 157 | 155 | 155 | 117,200 |
2015/02/17 | 154 | 158 | 152 | 155 | 617,800 |
2015/02/16 | 153 | 153 | 151 | 151 | 201,700 |
2015/02/13 | 153 | 154 | 153 | 153 | 43,500 |
2015/02/12 | 153 | 154 | 153 | 153 | 80,300 |
2015/02/10 | 151 | 156 | 151 | 152 | 216,800 |
2015/02/09 | 161 | 161 | 160 | 160 | 32,900 |
2015/02/06 | 162 | 162 | 159 | 159 | 41,300 |
2015/02/05 | 161 | 162 | 159 | 160 | 102,200 |
2015/02/04 | 163 | 164 | 161 | 161 | 81,100 |
2015/02/03 | 164 | 164 | 162 | 162 | 70,900 |
2015/02/02 | 165 | 166 | 163 | 163 | 90,900 |
2015/01/30 | 171 | 172 | 166 | 167 | 99,800 |
2015/01/29 | 170 | 174 | 169 | 170 | 79,200 |
2015/01/28 | 171 | 171 | 167 | 168 | 49,100 |
2015/01/27 | 169 | 172 | 166 | 171 | 78,000 |
2015/01/26 | 180 | 183 | 167 | 168 | 394,700 |
2015/01/23 | 164 | 181 | 163 | 175 | 655,100 |
2015/01/22 | 164 | 164 | 162 | 164 | 16,200 |
2015/01/21 | 162 | 164 | 162 | 164 | 16,700 |
2015/01/20 | 161 | 163 | 161 | 163 | 9,300 |
2015/01/19 | 162 | 163 | 161 | 163 | 20,800 |
2015/01/16 | 163 | 165 | 161 | 161 | 28,100 |
2015/01/15 | 165 | 165 | 162 | 162 | 14,900 |
2015/01/14 | 163 | 165 | 163 | 164 | 10,900 |
2015/01/13 | 165 | 165 | 163 | 163 | 27,800 |
2015/01/09 | 166 | 166 | 164 | 164 | 26,600 |
2015/01/08 | 166 | 166 | 164 | 166 | 17,300 |
2015/01/07 | 165 | 165 | 164 | 165 | 15,900 |
2015/01/06 | 164 | 165 | 163 | 165 | 11,500 |
2015/01/05 | 163 | 166 | 163 | 165 | 18,200 |