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 |
|---|---|---|---|---|---|
| 2004/12/30 | 96,000 | 96,500 | 93,200 | 95,500 | 753 |
| 2004/12/29 | 96,700 | 101,000 | 96,600 | 97,000 | 1,162 |
| 2004/12/28 | 92,500 | 97,500 | 91,700 | 97,500 | 730 |
| 2004/12/27 | 98,500 | 98,800 | 95,000 | 95,500 | 971 |
| 2004/12/24 | 100,000 | 102,000 | 99,500 | 99,500 | 1,073 |
| 2004/12/22 | 102,000 | 102,000 | 99,800 | 99,800 | 1,761 |
| 2004/12/21 | 107,000 | 108,000 | 102,000 | 104,000 | 1,318 |
| 2004/12/20 | 107,000 | 111,000 | 107,000 | 109,000 | 666 |
| 2004/12/17 | 105,000 | 119,000 | 103,000 | 104,000 | 2,488 |
| 2004/12/16 | 104,000 | 104,000 | 99,000 | 101,000 | 773 |
| 2004/12/15 | 108,000 | 112,000 | 105,000 | 106,000 | 516 |
| 2004/12/14 | 112,000 | 112,000 | 106,000 | 108,000 | 642 |
| 2004/12/13 | 113,000 | 114,000 | 111,000 | 112,000 | 242 |
| 2004/12/10 | 117,000 | 118,000 | 113,000 | 115,000 | 342 |
| 2004/12/09 | 122,000 | 122,000 | 117,000 | 117,000 | 320 |
| 2004/12/08 | 120,000 | 121,000 | 117,000 | 121,000 | 299 |
| 2004/12/07 | 125,000 | 125,000 | 120,000 | 120,000 | 278 |
| 2004/12/06 | 121,000 | 127,000 | 118,000 | 123,000 | 792 |
| 2004/12/03 | 121,000 | 121,000 | 115,000 | 115,000 | 630 |
| 2004/12/02 | 123,000 | 126,000 | 121,000 | 121,000 | 507 |
| 2004/12/01 | 125,000 | 126,000 | 122,000 | 123,000 | 406 |
| 2004/11/30 | 125,000 | 127,000 | 124,000 | 127,000 | 297 |
| 2004/11/29 | 125,000 | 127,000 | 123,000 | 123,000 | 389 |
| 2004/11/26 | 127,000 | 130,000 | 123,000 | 125,000 | 840 |
| 2004/11/25 | 135,000 | 135,000 | 130,000 | 133,000 | 577 |
| 2004/11/24 | 136,000 | 138,000 | 134,000 | 135,000 | 1,147 |
| 2004/11/22 | 131,000 | 137,000 | 130,000 | 134,000 | 955 |
| 2004/11/19 | 134,000 | 146,000 | 134,000 | 136,000 | 2,040 |
| 2004/11/18 | 146,000 | 149,000 | 135,000 | 136,000 | 738 |
| 2004/11/17 | 143,000 | 154,000 | 143,000 | 154,000 | 700 |
| 2004/11/16 | 141,000 | 149,000 | 137,000 | 147,000 | 632 |
| 2004/11/15 | 137,000 | 143,000 | 137,000 | 139,000 | 336 |
| 2004/11/12 | 142,000 | 142,000 | 136,000 | 139,000 | 230 |
| 2004/11/11 | 136,000 | 145,000 | 136,000 | 141,000 | 696 |
| 2004/11/10 | 133,000 | 136,000 | 129,000 | 135,000 | 238 |
| 2004/11/09 | 129,000 | 132,000 | 128,000 | 131,000 | 119 |
| 2004/11/08 | 133,000 | 134,000 | 130,000 | 130,000 | 108 |
| 2004/11/05 | 136,000 | 136,000 | 132,000 | 133,000 | 184 |
| 2004/11/04 | 137,000 | 137,000 | 132,000 | 134,000 | 178 |
| 2004/11/02 | 132,000 | 137,000 | 131,000 | 135,000 | 169 |
| 2004/11/01 | 137,000 | 138,000 | 131,000 | 133,000 | 144 |
| 2004/10/29 | 137,000 | 140,000 | 135,000 | 136,000 | 264 |
| 2004/10/28 | 145,000 | 146,000 | 137,000 | 140,000 | 223 |
| 2004/10/27 | 156,000 | 160,000 | 142,000 | 143,000 | 1,005 |
| 2004/10/26 | 141,000 | 153,000 | 141,000 | 153,000 | 1,227 |
| 2004/10/25 | 131,000 | 134,000 | 130,000 | 133,000 | 193 |
| 2004/10/22 | 131,000 | 136,000 | 128,000 | 134,000 | 579 |
| 2004/10/21 | 139,000 | 139,000 | 126,000 | 128,000 | 403 |
| 2004/10/20 | 138,000 | 143,000 | 132,000 | 137,000 | 591 |
| 2004/10/19 | 155,000 | 162,000 | 146,000 | 146,000 | 1,884 |
| 2004/10/18 | 164,000 | 164,000 | 152,000 | 164,000 | 3,273 |
| 2004/10/15 | 125,000 | 144,000 | 121,000 | 144,000 | 922 |
| 2004/10/14 | 112,000 | 125,000 | 110,000 | 124,000 | 553 |
| 2004/10/13 | 115,000 | 115,000 | 111,000 | 111,000 | 91 |
| 2004/10/12 | 116,000 | 116,000 | 113,000 | 113,000 | 80 |
| 2004/10/08 | 118,000 | 118,000 | 114,000 | 115,000 | 140 |
| 2004/10/07 | 119,000 | 120,000 | 117,000 | 118,000 | 101 |
| 2004/10/06 | 119,000 | 120,000 | 116,000 | 117,000 | 74 |
| 2004/10/05 | 123,000 | 123,000 | 116,000 | 119,000 | 261 |
| 2004/10/04 | 122,000 | 124,000 | 119,000 | 121,000 | 365 |
| 2004/10/01 | 119,000 | 124,000 | 119,000 | 120,000 | 324 |
| 2004/09/30 | 110,000 | 119,000 | 110,000 | 116,000 | 318 |
| 2004/09/29 | 117,000 | 117,000 | 110,000 | 110,000 | 192 |
| 2004/09/28 | 118,000 | 121,000 | 109,000 | 114,000 | 225 |
| 2004/09/27 | 129,000 | 129,000 | 118,000 | 119,000 | 1,357 |
| 2004/09/27 | 1 -> 5.00 分割 | ||||
| 2004/09/24 | 520,000 | 550,000 | 520,000 | 544,000 | 225 |
| 2004/09/22 | 570,000 | 572,000 | 556,000 | 560,000 | 195 |
| 2004/09/21 | 575,000 | 590,000 | 571,000 | 577,000 | 231 |
| 2004/09/17 | 589,000 | 589,000 | 565,000 | 573,000 | 185 |
| 2004/09/16 | 600,000 | 600,000 | 563,000 | 589,000 | 188 |
| 2004/09/15 | 635,000 | 635,000 | 615,000 | 619,000 | 99 |
| 2004/09/14 | 650,000 | 651,000 | 615,000 | 630,000 | 269 |
| 2004/09/13 | 664,000 | 665,000 | 655,000 | 657,000 | 95 |
| 2004/09/10 | 673,000 | 673,000 | 661,000 | 665,000 | 62 |
| 2004/09/09 | 669,000 | 683,000 | 669,000 | 670,000 | 88 |
| 2004/09/08 | 668,000 | 669,000 | 664,000 | 669,000 | 60 |
| 2004/09/07 | 650,000 | 666,000 | 646,000 | 665,000 | 116 |
| 2004/09/06 | 669,000 | 669,000 | 649,000 | 649,000 | 113 |
| 2004/09/03 | 667,000 | 672,000 | 662,000 | 662,000 | 106 |
| 2004/09/02 | 677,000 | 682,000 | 660,000 | 664,000 | 162 |
| 2004/09/01 | 694,000 | 694,000 | 675,000 | 677,000 | 229 |
| 2004/08/31 | 700,000 | 704,000 | 691,000 | 693,000 | 99 |
| 2004/08/30 | 704,000 | 710,000 | 698,000 | 699,000 | 116 |
| 2004/08/27 | 688,000 | 710,000 | 685,000 | 696,000 | 179 |
| 2004/08/26 | 696,000 | 701,000 | 683,000 | 684,000 | 140 |
| 2004/08/25 | 700,000 | 700,000 | 690,000 | 695,000 | 130 |
| 2004/08/24 | 717,000 | 724,000 | 701,000 | 701,000 | 49 |
| 2004/08/23 | 712,000 | 718,000 | 709,000 | 715,000 | 57 |
| 2004/08/20 | 699,000 | 716,000 | 699,000 | 705,000 | 64 |
| 2004/08/19 | 702,000 | 720,000 | 699,000 | 701,000 | 89 |
| 2004/08/18 | 695,000 | 712,000 | 686,000 | 699,000 | 180 |
| 2004/08/17 | 721,000 | 740,000 | 704,000 | 705,000 | 270 |
| 2004/08/16 | 774,000 | 775,000 | 706,000 | 725,000 | 262 |
| 2004/08/13 | 764,000 | 798,000 | 758,000 | 764,000 | 577 |
| 2004/08/12 | 810,000 | 813,000 | 790,000 | 804,000 | 374 |
| 2004/08/11 | 797,000 | 829,000 | 790,000 | 809,000 | 819 |
| 2004/08/10 | 715,000 | 800,000 | 715,000 | 788,000 | 692 |
| 2004/08/09 | 659,000 | 705,000 | 642,000 | 700,000 | 88 |
| 2004/08/06 | 635,000 | 685,000 | 635,000 | 667,000 | 84 |
| 2004/08/05 | 699,000 | 710,000 | 670,000 | 675,000 | 162 |
| 2004/08/04 | 630,000 | 689,000 | 617,000 | 689,000 | 292 |
| 2004/08/03 | 720,000 | 720,000 | 670,000 | 681,000 | 163 |
| 2004/08/02 | 720,000 | 726,000 | 705,000 | 717,000 | 79 |
| 2004/07/30 | 720,000 | 730,000 | 700,000 | 728,000 | 86 |
| 2004/07/29 | 728,000 | 744,000 | 682,000 | 696,000 | 191 |
| 2004/07/28 | 718,000 | 758,000 | 680,000 | 758,000 | 264 |
| 2004/07/27 | 709,000 | 740,000 | 661,000 | 663,000 | 211 |
| 2004/07/26 | 755,000 | 755,000 | 718,000 | 718,000 | 88 |
| 2004/07/23 | 770,000 | 784,000 | 756,000 | 765,000 | 108 |
| 2004/07/22 | 770,000 | 789,000 | 763,000 | 768,000 | 213 |
| 2004/07/21 | 761,000 | 790,000 | 760,000 | 777,000 | 174 |
| 2004/07/20 | 756,000 | 765,000 | 745,000 | 755,000 | 142 |
| 2004/07/16 | 768,000 | 771,000 | 733,000 | 757,000 | 271 |
| 2004/07/15 | 780,000 | 786,000 | 718,000 | 769,000 | 346 |
| 2004/07/14 | 820,000 | 824,000 | 785,000 | 787,000 | 116 |
| 2004/07/13 | 814,000 | 821,000 | 790,000 | 810,000 | 170 |
| 2004/07/12 | 830,000 | 830,000 | 815,000 | 816,000 | 102 |
| 2004/07/09 | 789,000 | 838,000 | 781,000 | 820,000 | 442 |
| 2004/07/08 | 800,000 | 805,000 | 766,000 | 779,000 | 196 |
| 2004/07/07 | 748,000 | 790,000 | 746,000 | 786,000 | 363 |
| 2004/07/06 | 804,000 | 810,000 | 747,000 | 788,000 | 524 |
| 2004/07/05 | 847,000 | 849,000 | 819,000 | 821,000 | 267 |
| 2004/07/02 | 800,000 | 866,000 | 795,000 | 847,000 | 589 |
| 2004/07/01 | 846,000 | 863,000 | 805,000 | 820,000 | 979 |
| 2004/06/30 | 750,000 | 846,000 | 730,000 | 840,000 | 1,373 |
| 2004/06/29 | 810,000 | 811,000 | 745,000 | 766,000 | 878 |
| 2004/06/28 | 799,000 | 825,000 | 776,000 | 779,000 | 1,165 |
| 2004/06/25 | 695,000 | 770,000 | 688,000 | 769,000 | 2,260 |
| 2004/06/24 | 674,000 | 700,000 | 659,000 | 691,000 | 212 |
| 2004/06/23 | 671,000 | 671,000 | 655,000 | 664,000 | 137 |
| 2004/06/22 | 679,000 | 700,000 | 645,000 | 681,000 | 312 |
| 2004/06/21 | 689,000 | 694,000 | 670,000 | 678,000 | 134 |
| 2004/06/18 | 727,000 | 727,000 | 667,000 | 697,000 | 251 |
| 2004/06/17 | 724,000 | 732,000 | 695,000 | 718,000 | 675 |
| 2004/06/16 | 673,000 | 742,000 | 662,000 | 726,000 | 2,868 |
| 2004/06/15 | 653,000 | 671,000 | 648,000 | 655,000 | 380 |
| 2004/06/14 | 649,000 | 661,000 | 640,000 | 647,000 | 204 |
| 2004/06/11 | 645,000 | 655,000 | 635,000 | 650,000 | 172 |
| 2004/06/10 | 665,000 | 674,000 | 648,000 | 655,000 | 405 |
| 2004/06/09 | 650,000 | 670,000 | 631,000 | 660,000 | 486 |
| 2004/06/08 | 649,000 | 664,000 | 631,000 | 643,000 | 215 |
| 2004/06/07 | 660,000 | 675,000 | 641,000 | 654,000 | 476 |
| 2004/06/04 | 625,000 | 669,000 | 595,000 | 650,000 | 850 |
| 2004/06/03 | 571,000 | 681,000 | 571,000 | 635,000 | 924 |
| 2004/06/02 | 600,000 | 601,000 | 574,000 | 581,000 | 229 |
| 2004/06/01 | 610,000 | 630,000 | 603,000 | 610,000 | 165 |
| 2004/05/31 | 642,000 | 642,000 | 601,000 | 640,000 | 116 |
| 2004/05/28 | 651,000 | 660,000 | 625,000 | 652,000 | 159 |
| 2004/05/27 | 675,000 | 676,000 | 650,000 | 650,000 | 166 |
| 2004/05/26 | 673,000 | 685,000 | 663,000 | 668,000 | 173 |
| 2004/05/25 | 710,000 | 710,000 | 660,000 | 660,000 | 335 |
| 2004/05/24 | 700,000 | 718,000 | 650,000 | 710,000 | 810 |
| 2004/05/21 | 650,000 | 719,000 | 650,000 | 695,000 | 1,376 |
| 2004/05/20 | 610,000 | 674,000 | 550,000 | 648,000 | 1,146 |
| 2004/05/19 | 590,000 | 600,000 | 580,000 | 600,000 | 711 |
| 2004/05/18 | 450,000 | 499,000 | 436,000 | 498,000 | 160 |
| 2004/05/17 | 502,000 | 510,000 | 445,000 | 450,000 | 339 |
| 2004/05/14 | 553,000 | 603,000 | 480,000 | 532,000 | 1,838 |
| 2004/05/13 | 463,000 | 503,000 | 461,000 | 503,000 | 815 |
| 2004/05/12 | 420,000 | 453,000 | 420,000 | 453,000 | 540 |
| 2004/05/11 | 378,000 | 430,000 | 378,000 | 403,000 | 263 |
| 2004/05/10 | 448,000 | 448,000 | 388,000 | 388,000 | 589 |
| 2004/05/07 | 397,000 | 442,000 | 395,000 | 438,000 | 1,025 |
| 2004/05/06 | 400,000 | 409,000 | 390,000 | 392,000 | 664 |
| 2004/04/30 | 355,000 | 391,000 | 352,000 | 381,000 | 509 |
| 2004/04/28 | 350,000 | 358,000 | 345,000 | 351,000 | 52 |
| 2004/04/27 | 349,000 | 349,000 | 341,000 | 349,000 | 59 |
| 2004/04/26 | 359,000 | 361,000 | 341,000 | 350,000 | 77 |
| 2004/04/23 | 343,000 | 350,000 | 336,000 | 349,000 | 53 |
| 2004/04/22 | 345,000 | 346,000 | 337,000 | 338,000 | 55 |
| 2004/04/21 | 343,000 | 352,000 | 326,000 | 350,000 | 89 |
| 2004/04/20 | 348,000 | 348,000 | 333,000 | 333,000 | 110 |
| 2004/04/19 | 358,000 | 358,000 | 335,000 | 349,000 | 74 |
| 2004/04/16 | 377,000 | 377,000 | 354,000 | 359,000 | 99 |
| 2004/04/15 | 386,000 | 393,000 | 351,000 | 365,000 | 213 |
| 2004/04/14 | 369,000 | 381,000 | 369,000 | 376,000 | 142 |
| 2004/04/13 | 400,000 | 400,000 | 380,000 | 389,000 | 271 |
| 2004/04/12 | 391,000 | 395,000 | 385,000 | 394,000 | 525 |
| 2004/04/09 | 375,000 | 395,000 | 360,000 | 381,000 | 642 |
| 2004/04/08 | 350,000 | 380,000 | 345,000 | 380,000 | 1,270 |
| 2004/04/07 | 318,000 | 336,000 | 318,000 | 330,000 | 193 |
| 2004/04/06 | 341,000 | 357,000 | 309,000 | 338,000 | 692 |
| 2004/04/05 | 316,000 | 337,000 | 309,000 | 337,000 | 604 |
| 2004/04/02 | 300,000 | 306,000 | 296,000 | 297,000 | 348 |
| 2004/04/01 | 318,000 | 328,000 | 294,000 | 302,000 | 525 |
| 2004/03/31 | 289,000 | 309,000 | 280,000 | 309,000 | 660 |
| 2004/03/30 | 259,000 | 274,000 | 255,000 | 269,000 | 202 |
| 2004/03/29 | 259,000 | 260,000 | 251,000 | 259,000 | 91 |
| 2004/03/26 | 258,000 | 259,000 | 255,000 | 259,000 | 43 |
| 2004/03/25 | 253,000 | 258,000 | 252,000 | 258,000 | 64 |
| 2004/03/24 | 256,000 | 259,000 | 251,000 | 255,000 | 58 |
| 2004/03/23 | 255,000 | 260,000 | 249,000 | 249,000 | 123 |
| 2004/03/22 | 262,000 | 265,000 | 249,000 | 265,000 | 170 |
| 2004/03/19 | 298,000 | 298,000 | 262,000 | 270,000 | 505 |
| 2004/03/18 | 247,000 | 286,000 | 245,000 | 286,000 | 989 |
| 2004/03/17 | 248,000 | 248,000 | 243,000 | 246,000 | 110 |
| 2004/03/16 | 248,000 | 248,000 | 244,000 | 244,000 | 98 |
| 2004/03/15 | 241,000 | 249,000 | 240,000 | 245,000 | 149 |
| 2004/03/12 | 237,000 | 240,000 | 237,000 | 239,000 | 64 |
| 2004/03/11 | 247,000 | 247,000 | 237,000 | 243,000 | 75 |
| 2004/03/10 | 238,000 | 246,000 | 236,000 | 245,000 | 88 |
| 2004/03/09 | 249,000 | 249,000 | 238,000 | 238,000 | 70 |
| 2004/03/08 | 232,000 | 251,000 | 232,000 | 241,000 | 277 |
| 2004/03/05 | 235,000 | 236,000 | 227,000 | 231,000 | 112 |
| 2004/03/04 | 238,000 | 239,000 | 235,000 | 239,000 | 87 |
| 2004/03/03 | 249,000 | 249,000 | 240,000 | 240,000 | 134 |
| 2004/03/02 | 253,000 | 257,000 | 242,000 | 249,000 | 246 |
| 2004/03/01 | 238,000 | 254,000 | 233,000 | 252,000 | 484 |
| 2004/02/27 | 233,000 | 243,000 | 223,000 | 234,000 | 517 |
| 2004/02/26 | 227,000 | 229,000 | 220,000 | 227,000 | 135 |
| 2004/02/25 | 228,000 | 233,000 | 217,000 | 225,000 | 242 |
| 2004/02/24 | 224,000 | 232,000 | 218,000 | 232,000 | 412 |
| 2004/02/23 | 211,000 | 234,000 | 201,000 | 226,000 | 1,176 |
| 2004/02/20 | 218,000 | 228,000 | 207,000 | 223,000 | 804 |
| 2004/02/19 | 276,000 | 277,000 | 246,000 | 246,000 | 273 |
| 2004/02/18 | 295,000 | 300,000 | 276,000 | 284,000 | 133 |
| 2004/02/17 | 330,000 | 330,000 | 295,000 | 310,000 | 175 |
| 2004/02/16 | 280,000 | 320,000 | 276,000 | 320,000 | 171 |
| 2004/02/13 | 271,000 | 284,000 | 258,000 | 280,000 | 191 |
| 2004/02/12 | 295,000 | 295,000 | 279,000 | 291,000 | 103 |
| 2004/02/10 | 307,000 | 310,000 | 291,000 | 298,000 | 192 |
| 2004/02/09 | 330,000 | 342,000 | 312,000 | 312,000 | 86 |
| 2004/02/06 | 335,000 | 380,000 | 302,000 | 331,000 | 480 |
| 2004/02/05 | 315,000 | 341,000 | 315,000 | 340,000 | 773 |
| 2004/02/04 | 430,000 | 430,000 | 365,000 | 365,000 | 297 |
| 2004/02/03 | 415,000 | 415,000 | 380,000 | 415,000 | 400 |
| 2004/02/02 | 365,000 | 365,000 | 364,000 | 365,000 | 200 |
| 2004/01/30 | 280,000 | 315,000 | 280,000 | 315,000 | 466 |
| 2004/01/29 | 231,000 | 275,000 | 226,000 | 275,000 | 467 |
| 2004/01/28 | 218,000 | 240,000 | 187,000 | 235,000 | 441 |
| 2004/01/27 | 196,000 | 220,000 | 191,000 | 219,000 | 496 |
| 2004/01/26 | 178,000 | 190,000 | 176,000 | 190,000 | 322 |
| 2004/01/23 | 166,000 | 176,000 | 166,000 | 175,000 | 136 |
| 2004/01/22 | 168,000 | 168,000 | 164,000 | 164,000 | 17 |
| 2004/01/21 | 166,000 | 167,000 | 164,000 | 167,000 | 26 |
| 2004/01/20 | 168,000 | 168,000 | 162,000 | 167,000 | 14 |
| 2004/01/19 | 167,000 | 168,000 | 162,000 | 165,000 | 43 |
| 2004/01/16 | 175,000 | 175,000 | 170,000 | 170,000 | 22 |
| 2004/01/15 | 180,000 | 180,000 | 171,000 | 178,000 | 92 |
| 2004/01/14 | 166,000 | 183,000 | 164,000 | 180,000 | 221 |
| 2004/01/13 | 160,000 | 161,000 | 157,000 | 160,000 | 42 |
| 2004/01/09 | 155,000 | 162,000 | 155,000 | 160,000 | 39 |
| 2004/01/08 | 157,000 | 160,000 | 153,000 | 160,000 | 27 |
| 2004/01/07 | 153,000 | 162,000 | 150,000 | 158,000 | 53 |
| 2004/01/06 | 154,000 | 158,000 | 150,000 | 158,000 | 16 |
| 2004/01/05 | 158,000 | 158,000 | 156,000 | 156,000 | 5 |