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 |
---|---|---|---|---|---|
2018/12/28 | 81 | 82 | 79 | 80 | 83,900 |
2018/12/27 | 81 | 83 | 80 | 82 | 107,500 |
2018/12/26 | 78 | 81 | 76 | 77 | 130,000 |
2018/12/25 | 76 | 79 | 73 | 75 | 234,100 |
2018/12/21 | 86 | 88 | 84 | 85 | 141,400 |
2018/12/20 | 91 | 92 | 86 | 89 | 151,300 |
2018/12/19 | 92 | 93 | 91 | 93 | 60,900 |
2018/12/18 | 93 | 93 | 91 | 92 | 108,600 |
2018/12/17 | 97 | 98 | 95 | 95 | 88,600 |
2018/12/14 | 99 | 99 | 97 | 97 | 134,400 |
2018/12/13 | 99 | 100 | 98 | 99 | 74,800 |
2018/12/12 | 99 | 100 | 98 | 98 | 56,100 |
2018/12/11 | 100 | 100 | 98 | 99 | 60,700 |
2018/12/10 | 99 | 100 | 99 | 99 | 44,000 |
2018/12/07 | 100 | 101 | 100 | 101 | 37,700 |
2018/12/06 | 100 | 101 | 99 | 100 | 79,600 |
2018/12/05 | 101 | 102 | 100 | 100 | 79,300 |
2018/12/04 | 104 | 104 | 101 | 102 | 116,100 |
2018/12/03 | 104 | 104 | 102 | 103 | 206,800 |
2018/11/30 | 103 | 108 | 103 | 106 | 162,900 |
2018/11/29 | 104 | 105 | 103 | 103 | 45,000 |
2018/11/28 | 103 | 104 | 102 | 103 | 54,800 |
2018/11/27 | 103 | 104 | 102 | 103 | 42,000 |
2018/11/26 | 101 | 103 | 101 | 102 | 52,400 |
2018/11/22 | 102 | 102 | 101 | 101 | 58,700 |
2018/11/21 | 101 | 102 | 101 | 101 | 46,800 |
2018/11/20 | 101 | 102 | 101 | 102 | 48,300 |
2018/11/19 | 98 | 102 | 98 | 101 | 58,300 |
2018/11/16 | 100 | 101 | 99 | 99 | 76,000 |
2018/11/15 | 100 | 101 | 99 | 100 | 74,300 |
2018/11/14 | 102 | 103 | 100 | 100 | 123,800 |
2018/11/13 | 108 | 115 | 100 | 102 | 613,300 |
2018/11/12 | 105 | 106 | 104 | 104 | 110,700 |
2018/11/09 | 106 | 110 | 105 | 109 | 140,500 |
2018/11/08 | 105 | 107 | 104 | 105 | 58,400 |
2018/11/07 | 105 | 105 | 103 | 105 | 33,500 |
2018/11/06 | 105 | 105 | 103 | 104 | 49,700 |
2018/11/05 | 104 | 105 | 103 | 105 | 31,200 |
2018/11/02 | 102 | 105 | 102 | 104 | 43,400 |
2018/11/01 | 103 | 103 | 101 | 102 | 38,100 |
2018/10/31 | 101 | 104 | 101 | 102 | 71,700 |
2018/10/30 | 96 | 102 | 96 | 102 | 82,100 |
2018/10/29 | 101 | 102 | 99 | 99 | 68,400 |
2018/10/26 | 102 | 104 | 101 | 101 | 87,600 |
2018/10/25 | 104 | 105 | 102 | 103 | 83,000 |
2018/10/24 | 104 | 106 | 104 | 105 | 71,700 |
2018/10/23 | 107 | 108 | 104 | 104 | 58,600 |
2018/10/22 | 109 | 109 | 107 | 107 | 31,900 |
2018/10/19 | 107 | 109 | 107 | 108 | 37,300 |
2018/10/18 | 110 | 110 | 108 | 108 | 43,800 |
2018/10/17 | 108 | 110 | 108 | 108 | 51,400 |
2018/10/16 | 106 | 108 | 105 | 107 | 70,200 |
2018/10/15 | 106 | 107 | 105 | 105 | 32,400 |
2018/10/12 | 106 | 106 | 105 | 106 | 38,500 |
2018/10/11 | 104 | 107 | 104 | 104 | 89,100 |
2018/10/10 | 106 | 108 | 106 | 108 | 75,400 |
2018/10/09 | 108 | 108 | 105 | 106 | 126,400 |
2018/10/05 | 107 | 109 | 106 | 108 | 180,600 |
2018/10/04 | 109 | 110 | 107 | 107 | 267,800 |
2018/10/03 | 108 | 110 | 108 | 110 | 121,400 |
2018/10/02 | 112 | 113 | 108 | 109 | 324,400 |
2018/10/01 | 114 | 123 | 111 | 112 | 1,660,800 |
2018/09/28 | 109 | 110 | 108 | 109 | 134,600 |
2018/09/27 | 113 | 115 | 108 | 109 | 225,500 |
2018/09/26 | 115 | 116 | 112 | 113 | 115,600 |
2018/09/25 | 112 | 115 | 111 | 115 | 154,600 |
2018/09/21 | 118 | 118 | 113 | 113 | 573,600 |
2018/09/20 | 113 | 125 | 113 | 121 | 3,469,100 |
2018/09/19 | 105 | 111 | 105 | 109 | 131,000 |
2018/09/18 | 104 | 105 | 103 | 105 | 31,100 |
2018/09/14 | 103 | 105 | 103 | 103 | 28,200 |
2018/09/13 | 102 | 105 | 102 | 104 | 46,700 |
2018/09/12 | 102 | 104 | 102 | 102 | 32,800 |
2018/09/11 | 104 | 106 | 101 | 102 | 101,900 |
2018/09/10 | 104 | 106 | 104 | 105 | 59,800 |
2018/09/07 | 106 | 115 | 103 | 105 | 580,700 |
2018/09/06 | 106 | 106 | 104 | 104 | 37,700 |
2018/09/05 | 105 | 106 | 105 | 106 | 22,300 |
2018/09/04 | 105 | 106 | 104 | 106 | 31,400 |
2018/09/03 | 107 | 107 | 104 | 104 | 59,100 |
2018/08/31 | 108 | 108 | 107 | 107 | 32,900 |
2018/08/30 | 105 | 108 | 105 | 108 | 51,900 |
2018/08/29 | 105 | 106 | 105 | 106 | 25,100 |
2018/08/28 | 104 | 106 | 104 | 105 | 39,300 |
2018/08/27 | 104 | 105 | 102 | 105 | 97,600 |
2018/08/24 | 104 | 104 | 103 | 104 | 25,200 |
2018/08/23 | 103 | 104 | 102 | 104 | 29,600 |
2018/08/22 | 101 | 103 | 101 | 102 | 42,200 |
2018/08/21 | 105 | 105 | 100 | 103 | 124,900 |
2018/08/20 | 108 | 108 | 106 | 106 | 26,400 |
2018/08/17 | 108 | 108 | 107 | 107 | 42,100 |
2018/08/16 | 108 | 108 | 107 | 107 | 29,700 |
2018/08/15 | 108 | 110 | 108 | 108 | 42,300 |
2018/08/14 | 107 | 110 | 107 | 108 | 67,400 |
2018/08/13 | 111 | 113 | 106 | 108 | 187,000 |
2018/08/10 | 122 | 123 | 121 | 121 | 37,000 |
2018/08/09 | 123 | 123 | 121 | 123 | 23,300 |
2018/08/08 | 123 | 124 | 122 | 123 | 33,900 |
2018/08/07 | 123 | 123 | 122 | 122 | 20,800 |
2018/08/06 | 123 | 124 | 122 | 123 | 32,100 |
2018/08/03 | 123 | 124 | 123 | 124 | 26,400 |
2018/08/02 | 123 | 124 | 122 | 124 | 16,500 |
2018/08/01 | 123 | 125 | 123 | 123 | 48,400 |
2018/07/31 | 123 | 124 | 122 | 123 | 36,500 |
2018/07/30 | 126 | 127 | 123 | 123 | 77,600 |
2018/07/27 | 125 | 129 | 125 | 127 | 66,700 |
2018/07/26 | 124 | 127 | 124 | 126 | 66,900 |
2018/07/25 | 125 | 126 | 124 | 125 | 47,600 |
2018/07/24 | 124 | 124 | 123 | 124 | 11,900 |
2018/07/23 | 123 | 124 | 122 | 122 | 67,500 |
2018/07/20 | 124 | 125 | 123 | 125 | 32,400 |
2018/07/19 | 124 | 125 | 124 | 125 | 11,100 |
2018/07/18 | 124 | 125 | 123 | 124 | 21,800 |
2018/07/17 | 123 | 125 | 123 | 123 | 43,900 |
2018/07/13 | 124 | 125 | 124 | 125 | 24,000 |
2018/07/12 | 124 | 125 | 123 | 123 | 28,500 |
2018/07/11 | 125 | 126 | 124 | 124 | 16,200 |
2018/07/10 | 125 | 126 | 124 | 124 | 33,400 |
2018/07/09 | 122 | 126 | 122 | 124 | 55,600 |
2018/07/06 | 122 | 124 | 120 | 123 | 66,400 |
2018/07/05 | 123 | 125 | 120 | 120 | 112,000 |
2018/07/04 | 124 | 125 | 122 | 125 | 64,100 |
2018/07/03 | 127 | 127 | 124 | 125 | 46,400 |
2018/07/02 | 126 | 130 | 126 | 127 | 54,400 |
2018/06/29 | 125 | 128 | 125 | 127 | 35,400 |
2018/06/28 | 125 | 130 | 124 | 126 | 123,900 |
2018/06/27 | 124 | 125 | 123 | 124 | 51,800 |
2018/06/26 | 126 | 126 | 121 | 124 | 113,400 |
2018/06/25 | 130 | 130 | 126 | 127 | 85,100 |
2018/06/22 | 130 | 130 | 129 | 129 | 41,200 |
2018/06/21 | 130 | 132 | 130 | 132 | 19,200 |
2018/06/20 | 130 | 132 | 129 | 131 | 51,500 |
2018/06/19 | 131 | 132 | 129 | 129 | 80,000 |
2018/06/18 | 133 | 133 | 131 | 132 | 54,200 |
2018/06/15 | 135 | 135 | 132 | 133 | 150,000 |
2018/06/14 | 133 | 135 | 133 | 134 | 62,700 |
2018/06/13 | 134 | 138 | 133 | 133 | 182,000 |
2018/06/12 | 134 | 135 | 132 | 133 | 57,100 |
2018/06/11 | 133 | 135 | 132 | 132 | 116,500 |
2018/06/08 | 133 | 134 | 132 | 133 | 64,600 |
2018/06/07 | 134 | 136 | 132 | 133 | 128,700 |
2018/06/06 | 134 | 140 | 132 | 134 | 278,300 |
2018/06/05 | 134 | 135 | 133 | 133 | 30,000 |
2018/06/04 | 134 | 135 | 134 | 134 | 14,400 |
2018/06/01 | 134 | 135 | 133 | 133 | 35,200 |
2018/05/31 | 133 | 134 | 133 | 133 | 26,300 |
2018/05/30 | 132 | 133 | 132 | 133 | 30,500 |
2018/05/29 | 134 | 134 | 132 | 133 | 28,300 |
2018/05/28 | 133 | 134 | 133 | 134 | 38,800 |
2018/05/25 | 132 | 135 | 132 | 134 | 38,000 |
2018/05/24 | 135 | 135 | 133 | 134 | 40,900 |
2018/05/23 | 135 | 135 | 133 | 133 | 35,200 |
2018/05/22 | 135 | 136 | 134 | 134 | 80,700 |
2018/05/21 | 134 | 135 | 134 | 134 | 25,200 |
2018/05/18 | 135 | 135 | 133 | 134 | 54,700 |
2018/05/17 | 134 | 136 | 133 | 134 | 37,400 |
2018/05/16 | 137 | 137 | 133 | 134 | 80,600 |
2018/05/15 | 136 | 137 | 135 | 136 | 42,100 |
2018/05/14 | 135 | 138 | 135 | 137 | 57,400 |
2018/05/11 | 136 | 136 | 135 | 135 | 73,600 |
2018/05/10 | 135 | 136 | 134 | 136 | 26,400 |
2018/05/09 | 135 | 135 | 134 | 135 | 30,800 |
2018/05/08 | 134 | 136 | 133 | 135 | 59,500 |
2018/05/07 | 135 | 136 | 133 | 134 | 62,600 |
2018/05/02 | 134 | 135 | 133 | 133 | 47,500 |
2018/05/01 | 133 | 134 | 131 | 133 | 83,800 |
2018/04/27 | 132 | 134 | 132 | 133 | 67,400 |
2018/04/26 | 140 | 149 | 132 | 132 | 802,500 |
2018/04/25 | 134 | 136 | 132 | 135 | 79,900 |
2018/04/24 | 133 | 135 | 132 | 134 | 75,400 |
2018/04/23 | 132 | 133 | 131 | 133 | 31,900 |
2018/04/20 | 131 | 132 | 129 | 130 | 95,800 |
2018/04/19 | 131 | 132 | 131 | 131 | 34,800 |
2018/04/18 | 130 | 134 | 130 | 131 | 66,100 |
2018/04/17 | 131 | 132 | 130 | 130 | 54,600 |
2018/04/16 | 133 | 133 | 131 | 131 | 41,800 |
2018/04/13 | 133 | 134 | 131 | 132 | 62,200 |
2018/04/12 | 131 | 133 | 131 | 131 | 75,700 |
2018/04/11 | 133 | 134 | 132 | 133 | 70,600 |
2018/04/10 | 133 | 136 | 132 | 136 | 82,200 |
2018/04/09 | 132 | 134 | 132 | 133 | 49,600 |
2018/04/06 | 137 | 137 | 132 | 133 | 150,300 |
2018/04/05 | 135 | 145 | 135 | 138 | 1,631,000 |
2018/04/04 | 132 | 133 | 130 | 130 | 65,900 |
2018/04/03 | 131 | 133 | 131 | 131 | 26,700 |
2018/04/02 | 133 | 134 | 133 | 133 | 22,500 |
2018/03/30 | 134 | 135 | 133 | 134 | 32,600 |
2018/03/29 | 132 | 135 | 132 | 135 | 41,300 |
2018/03/28 | 130 | 131 | 130 | 131 | 38,700 |
2018/03/27 | 129 | 133 | 128 | 130 | 57,600 |
2018/03/26 | 130 | 131 | 126 | 127 | 128,700 |
2018/03/23 | 135 | 136 | 131 | 132 | 74,400 |
2018/03/22 | 137 | 139 | 136 | 137 | 52,100 |
2018/03/20 | 136 | 146 | 136 | 138 | 261,000 |
2018/03/19 | 140 | 140 | 136 | 136 | 53,200 |
2018/03/16 | 141 | 141 | 140 | 141 | 10,700 |
2018/03/15 | 142 | 142 | 140 | 141 | 30,600 |
2018/03/14 | 141 | 142 | 140 | 142 | 34,100 |
2018/03/13 | 141 | 142 | 140 | 141 | 34,000 |
2018/03/12 | 138 | 141 | 137 | 141 | 67,800 |
2018/03/09 | 138 | 138 | 136 | 137 | 26,200 |
2018/03/08 | 136 | 138 | 136 | 138 | 16,300 |
2018/03/07 | 136 | 137 | 134 | 136 | 31,400 |
2018/03/06 | 135 | 137 | 135 | 135 | 32,400 |
2018/03/05 | 139 | 139 | 132 | 132 | 138,500 |
2018/03/02 | 140 | 141 | 138 | 139 | 136,900 |
2018/03/01 | 141 | 157 | 141 | 143 | 912,800 |
2018/02/28 | 138 | 141 | 138 | 139 | 32,400 |
2018/02/27 | 141 | 141 | 139 | 139 | 21,700 |
2018/02/26 | 141 | 142 | 139 | 141 | 19,900 |
2018/02/23 | 140 | 141 | 139 | 141 | 18,800 |
2018/02/22 | 140 | 141 | 140 | 141 | 19,100 |
2018/02/21 | 140 | 143 | 140 | 142 | 32,300 |
2018/02/20 | 141 | 141 | 140 | 140 | 14,100 |
2018/02/19 | 135 | 140 | 135 | 140 | 43,300 |
2018/02/16 | 135 | 138 | 135 | 138 | 34,500 |
2018/02/15 | 132 | 135 | 132 | 133 | 49,900 |
2018/02/14 | 135 | 138 | 129 | 131 | 111,900 |
2018/02/13 | 135 | 138 | 135 | 135 | 59,000 |
2018/02/09 | 135 | 135 | 128 | 133 | 152,500 |
2018/02/08 | 135 | 141 | 135 | 139 | 93,800 |
2018/02/07 | 134 | 136 | 132 | 132 | 174,600 |
2018/02/06 | 137 | 137 | 126 | 130 | 423,600 |
2018/02/05 | 145 | 145 | 141 | 142 | 138,200 |
2018/02/02 | 149 | 149 | 145 | 147 | 180,500 |
2018/02/01 | 147 | 149 | 146 | 149 | 142,400 |
2018/01/31 | 148 | 150 | 147 | 147 | 71,700 |
2018/01/30 | 150 | 150 | 147 | 149 | 151,400 |
2018/01/29 | 150 | 151 | 146 | 149 | 619,100 |
2018/01/26 | 156 | 159 | 156 | 158 | 404,200 |
2018/01/25 | 153 | 155 | 153 | 154 | 102,400 |
2018/01/24 | 156 | 157 | 153 | 153 | 195,700 |
2018/01/23 | 157 | 159 | 156 | 157 | 199,500 |
2018/01/22 | 153 | 156 | 149 | 156 | 349,400 |
2018/01/19 | 153 | 153 | 151 | 153 | 67,500 |
2018/01/18 | 153 | 154 | 152 | 153 | 74,100 |
2018/01/17 | 153 | 155 | 152 | 152 | 122,900 |
2018/01/16 | 153 | 156 | 153 | 154 | 196,100 |
2018/01/15 | 151 | 153 | 150 | 151 | 102,800 |
2018/01/12 | 152 | 153 | 149 | 150 | 230,400 |
2018/01/11 | 152 | 154 | 152 | 152 | 173,000 |
2018/01/10 | 152 | 154 | 151 | 153 | 65,200 |
2018/01/09 | 151 | 153 | 150 | 153 | 138,800 |
2018/01/05 | 149 | 151 | 149 | 151 | 44,900 |
2018/01/04 | 150 | 151 | 149 | 150 | 66,300 |