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 |
|---|---|---|---|---|---|
| 2005/12/30 | 127,000 | 127,000 | 125,000 | 125,000 | 368 |
| 2005/12/29 | 125,000 | 127,000 | 124,000 | 127,000 | 949 |
| 2005/12/28 | 124,000 | 124,000 | 122,000 | 124,000 | 597 |
| 2005/12/27 | 124,000 | 125,000 | 122,000 | 124,000 | 833 |
| 2005/12/26 | 127,000 | 127,000 | 124,000 | 124,000 | 726 |
| 2005/12/22 | 123,000 | 127,000 | 123,000 | 126,000 | 983 |
| 2005/12/21 | 128,000 | 128,000 | 124,000 | 125,000 | 775 |
| 2005/12/20 | 127,000 | 128,000 | 123,000 | 126,000 | 1,017 |
| 2005/12/19 | 128,000 | 129,000 | 126,000 | 128,000 | 636 |
| 2005/12/16 | 130,000 | 131,000 | 127,000 | 127,000 | 545 |
| 2005/12/15 | 127,000 | 131,000 | 127,000 | 129,000 | 1,160 |
| 2005/12/14 | 129,000 | 129,000 | 126,000 | 126,000 | 499 |
| 2005/12/13 | 130,000 | 131,000 | 127,000 | 129,000 | 611 |
| 2005/12/12 | 134,000 | 136,000 | 129,000 | 130,000 | 1,974 |
| 2005/12/09 | 127,000 | 133,000 | 125,000 | 132,000 | 3,083 |
| 2005/12/08 | 122,000 | 129,000 | 122,000 | 128,000 | 3,356 |
| 2005/12/07 | 121,000 | 121,000 | 119,000 | 121,000 | 540 |
| 2005/12/06 | 121,000 | 121,000 | 119,000 | 120,000 | 754 |
| 2005/12/05 | 120,000 | 123,000 | 118,000 | 119,000 | 2,103 |
| 2005/12/02 | 116,000 | 117,000 | 115,000 | 117,000 | 407 |
| 2005/12/01 | 115,000 | 116,000 | 114,000 | 116,000 | 372 |
| 2005/11/30 | 115,000 | 116,000 | 115,000 | 115,000 | 307 |
| 2005/11/29 | 117,000 | 117,000 | 112,000 | 116,000 | 941 |
| 2005/11/28 | 118,000 | 118,000 | 116,000 | 116,000 | 1,012 |
| 2005/11/25 | 118,000 | 118,000 | 115,000 | 116,000 | 1,024 |
| 2005/11/24 | 119,000 | 120,000 | 116,000 | 118,000 | 1,450 |
| 2005/11/22 | 117,000 | 118,000 | 115,000 | 116,000 | 610 |
| 2005/11/21 | 118,000 | 119,000 | 116,000 | 117,000 | 390 |
| 2005/11/18 | 119,000 | 120,000 | 117,000 | 117,000 | 472 |
| 2005/11/17 | 122,000 | 123,000 | 117,000 | 117,000 | 833 |
| 2005/11/16 | 118,000 | 118,000 | 115,000 | 116,000 | 478 |
| 2005/11/15 | 122,000 | 124,000 | 117,000 | 118,000 | 1,114 |
| 2005/11/14 | 123,000 | 127,000 | 121,000 | 122,000 | 2,865 |
| 2005/11/11 | 115,000 | 120,000 | 113,000 | 120,000 | 1,788 |
| 2005/11/10 | 113,000 | 114,000 | 112,000 | 114,000 | 418 |
| 2005/11/09 | 110,000 | 114,000 | 110,000 | 113,000 | 703 |
| 2005/11/08 | 111,000 | 112,000 | 110,000 | 110,000 | 647 |
| 2005/11/07 | 111,000 | 113,000 | 111,000 | 111,000 | 391 |
| 2005/11/04 | 113,000 | 113,000 | 111,000 | 111,000 | 474 |
| 2005/11/02 | 117,000 | 117,000 | 113,000 | 114,000 | 843 |
| 2005/11/01 | 112,000 | 117,000 | 111,000 | 117,000 | 1,546 |
| 2005/10/31 | 111,000 | 111,000 | 108,000 | 110,000 | 854 |
| 2005/10/28 | 111,000 | 112,000 | 110,000 | 111,000 | 409 |
| 2005/10/27 | 112,000 | 113,000 | 110,000 | 111,000 | 276 |
| 2005/10/26 | 112,000 | 115,000 | 111,000 | 112,000 | 885 |
| 2005/10/25 | 111,000 | 112,000 | 110,000 | 111,000 | 256 |
| 2005/10/24 | 111,000 | 113,000 | 110,000 | 110,000 | 432 |
| 2005/10/21 | 110,000 | 112,000 | 110,000 | 111,000 | 537 |
| 2005/10/20 | 113,000 | 113,000 | 110,000 | 111,000 | 605 |
| 2005/10/19 | 113,000 | 114,000 | 111,000 | 113,000 | 658 |
| 2005/10/18 | 115,000 | 117,000 | 113,000 | 114,000 | 1,093 |
| 2005/10/17 | 114,000 | 116,000 | 113,000 | 115,000 | 428 |
| 2005/10/14 | 114,000 | 117,000 | 113,000 | 114,000 | 494 |
| 2005/10/13 | 113,000 | 115,000 | 112,000 | 113,000 | 414 |
| 2005/10/12 | 116,000 | 116,000 | 113,000 | 113,000 | 605 |
| 2005/10/11 | 118,000 | 120,000 | 116,000 | 116,000 | 290 |
| 2005/10/07 | 120,000 | 121,000 | 118,000 | 119,000 | 352 |
| 2005/10/06 | 123,000 | 123,000 | 119,000 | 120,000 | 593 |
| 2005/10/05 | 118,000 | 123,000 | 116,000 | 122,000 | 1,027 |
| 2005/10/04 | 123,000 | 123,000 | 118,000 | 119,000 | 820 |
| 2005/10/03 | 119,000 | 123,000 | 116,000 | 122,000 | 1,722 |
| 2005/09/30 | 110,000 | 117,000 | 110,000 | 115,000 | 1,037 |
| 2005/09/29 | 111,000 | 113,000 | 110,000 | 110,000 | 803 |
| 2005/09/28 | 110,000 | 114,000 | 108,000 | 112,000 | 997 |
| 2005/09/27 | 112,000 | 114,000 | 111,000 | 111,000 | 1,322 |
| 2005/09/26 | 119,000 | 120,000 | 113,000 | 114,000 | 1,576 |
| 2005/09/22 | 119,000 | 120,000 | 112,000 | 116,000 | 3,221 |
| 2005/09/21 | 125,000 | 126,000 | 120,000 | 121,000 | 1,526 |
| 2005/09/20 | 129,000 | 129,000 | 127,000 | 128,000 | 902 |
| 2005/09/16 | 130,000 | 131,000 | 129,000 | 129,000 | 732 |
| 2005/09/15 | 131,000 | 132,000 | 130,000 | 132,000 | 532 |
| 2005/09/14 | 130,000 | 131,000 | 130,000 | 131,000 | 525 |
| 2005/09/13 | 129,000 | 130,000 | 129,000 | 130,000 | 532 |
| 2005/09/12 | 133,000 | 133,000 | 127,000 | 130,000 | 1,667 |
| 2005/09/09 | 135,000 | 135,000 | 131,000 | 133,000 | 1,002 |
| 2005/09/08 | 136,000 | 136,000 | 133,000 | 134,000 | 615 |
| 2005/09/07 | 139,000 | 139,000 | 136,000 | 136,000 | 460 |
| 2005/09/06 | 139,000 | 140,000 | 137,000 | 138,000 | 758 |
| 2005/09/05 | 137,000 | 142,000 | 136,000 | 137,000 | 3,100 |
| 2005/09/02 | 136,000 | 136,000 | 133,000 | 135,000 | 748 |
| 2005/09/01 | 137,000 | 138,000 | 135,000 | 136,000 | 1,023 |
| 2005/08/31 | 137,000 | 137,000 | 136,000 | 136,000 | 658 |
| 2005/08/30 | 137,000 | 138,000 | 135,000 | 136,000 | 742 |
| 2005/08/29 | 132,000 | 136,000 | 131,000 | 136,000 | 1,059 |
| 2005/08/26 | 135,000 | 135,000 | 132,000 | 133,000 | 1,346 |
| 2005/08/25 | 136,000 | 137,000 | 135,000 | 136,000 | 809 |
| 2005/08/24 | 138,000 | 138,000 | 136,000 | 137,000 | 694 |
| 2005/08/23 | 138,000 | 139,000 | 136,000 | 136,000 | 811 |
| 2005/08/22 | 139,000 | 139,000 | 137,000 | 137,000 | 560 |
| 2005/08/19 | 140,000 | 140,000 | 137,000 | 139,000 | 675 |
| 2005/08/18 | 142,000 | 142,000 | 138,000 | 138,000 | 1,355 |
| 2005/08/17 | 138,000 | 142,000 | 138,000 | 142,000 | 1,152 |
| 2005/08/16 | 137,000 | 138,000 | 135,000 | 138,000 | 1,129 |
| 2005/08/15 | 137,000 | 140,000 | 135,000 | 137,000 | 1,112 |
| 2005/08/12 | 141,000 | 142,000 | 138,000 | 140,000 | 1,097 |
| 2005/08/11 | 144,000 | 144,000 | 140,000 | 142,000 | 1,302 |
| 2005/08/10 | 146,000 | 147,000 | 143,000 | 143,000 | 1,397 |
| 2005/08/09 | 142,000 | 147,000 | 142,000 | 145,000 | 1,755 |
| 2005/08/08 | 141,000 | 144,000 | 135,000 | 143,000 | 1,946 |
| 2005/08/05 | 146,000 | 149,000 | 144,000 | 145,000 | 1,387 |
| 2005/08/04 | 149,000 | 151,000 | 143,000 | 146,000 | 3,773 |
| 2005/08/03 | 155,000 | 159,000 | 147,000 | 148,000 | 10,413 |
| 2005/08/02 | 152,000 | 156,000 | 151,000 | 153,000 | 5,711 |
| 2005/08/01 | 148,000 | 151,000 | 147,000 | 151,000 | 1,911 |
| 2005/07/29 | 148,000 | 149,000 | 147,000 | 148,000 | 1,792 |
| 2005/07/28 | 153,000 | 153,000 | 148,000 | 151,000 | 1,717 |
| 2005/07/27 | 145,000 | 153,000 | 145,000 | 151,000 | 4,190 |
| 2005/07/26 | 146,000 | 148,000 | 144,000 | 144,000 | 1,078 |
| 2005/07/25 | 150,000 | 150,000 | 146,000 | 147,000 | 830 |
| 2005/07/22 | 150,000 | 150,000 | 147,000 | 148,000 | 2,008 |
| 2005/07/21 | 147,000 | 152,000 | 145,000 | 152,000 | 1,900 |
| 2005/07/20 | 151,000 | 152,000 | 147,000 | 148,000 | 1,741 |
| 2005/07/19 | 152,000 | 153,000 | 150,000 | 151,000 | 1,461 |
| 2005/07/15 | 150,000 | 152,000 | 148,000 | 151,000 | 2,917 |
| 2005/07/14 | 154,000 | 155,000 | 150,000 | 150,000 | 2,673 |
| 2005/07/13 | 155,000 | 156,000 | 152,000 | 153,000 | 3,119 |
| 2005/07/12 | 163,000 | 165,000 | 151,000 | 156,000 | 16,862 |
| 2005/07/11 | 160,000 | 162,000 | 157,000 | 160,000 | 4,692 |
| 2005/07/08 | 154,000 | 162,000 | 153,000 | 160,000 | 12,652 |
| 2005/07/07 | 154,000 | 157,000 | 151,000 | 154,000 | 6,414 |
| 2005/07/06 | 150,000 | 159,000 | 149,000 | 157,000 | 14,940 |
| 2005/07/05 | 149,000 | 151,000 | 147,000 | 150,000 | 3,102 |
| 2005/07/04 | 150,000 | 153,000 | 147,000 | 148,000 | 4,930 |
| 2005/07/01 | 140,000 | 152,000 | 140,000 | 150,000 | 14,620 |
| 2005/06/30 | 137,000 | 141,000 | 135,000 | 140,000 | 2,706 |
| 2005/06/29 | 140,000 | 141,000 | 138,000 | 138,000 | 977 |
| 2005/06/28 | 139,000 | 141,000 | 138,000 | 139,000 | 1,112 |
| 2005/06/27 | 139,000 | 141,000 | 138,000 | 139,000 | 993 |
| 2005/06/24 | 145,000 | 145,000 | 140,000 | 141,000 | 1,424 |
| 2005/06/23 | 141,000 | 146,000 | 139,000 | 145,000 | 1,804 |
| 2005/06/22 | 138,000 | 141,000 | 137,000 | 140,000 | 654 |
| 2005/06/21 | 139,000 | 142,000 | 138,000 | 138,000 | 758 |
| 2005/06/20 | 144,000 | 144,000 | 139,000 | 141,000 | 704 |
| 2005/06/17 | 146,000 | 147,000 | 142,000 | 144,000 | 528 |
| 2005/06/16 | 148,000 | 148,000 | 145,000 | 146,000 | 661 |
| 2005/06/15 | 144,000 | 148,000 | 142,000 | 148,000 | 735 |
| 2005/06/14 | 142,000 | 145,000 | 142,000 | 144,000 | 381 |
| 2005/06/13 | 145,000 | 146,000 | 142,000 | 144,000 | 519 |
| 2005/06/10 | 143,000 | 146,000 | 140,000 | 145,000 | 726 |
| 2005/06/09 | 146,000 | 147,000 | 142,000 | 144,000 | 893 |
| 2005/06/08 | 151,000 | 151,000 | 146,000 | 147,000 | 1,405 |
| 2005/06/07 | 153,000 | 153,000 | 148,000 | 150,000 | 2,052 |
| 2005/06/06 | 151,000 | 155,000 | 148,000 | 152,000 | 5,551 |
| 2005/06/03 | 146,000 | 151,000 | 145,000 | 151,000 | 5,268 |
| 2005/06/02 | 142,000 | 147,000 | 142,000 | 146,000 | 1,468 |
| 2005/06/01 | 149,000 | 152,000 | 142,000 | 145,000 | 5,711 |
| 2005/05/31 | 140,000 | 148,000 | 135,000 | 145,000 | 5,088 |
| 2005/05/30 | 130,000 | 147,000 | 130,000 | 140,000 | 6,836 |
| 2005/05/27 | 127,000 | 132,000 | 127,000 | 128,000 | 1,066 |
| 2005/05/26 | 129,000 | 130,000 | 127,000 | 128,000 | 583 |
| 2005/05/25 | 130,000 | 135,000 | 129,000 | 132,000 | 1,124 |
| 2005/05/24 | 139,000 | 139,000 | 129,000 | 134,000 | 934 |
| 2005/05/23 | 138,000 | 140,000 | 137,000 | 139,000 | 574 |
| 2005/05/20 | 140,000 | 141,000 | 135,000 | 138,000 | 640 |
| 2005/05/19 | 135,000 | 142,000 | 135,000 | 138,000 | 1,103 |
| 2005/05/18 | 132,000 | 139,000 | 128,000 | 133,000 | 1,956 |
| 2005/05/17 | 149,000 | 149,000 | 131,000 | 132,000 | 2,820 |
| 2005/05/16 | 148,000 | 151,000 | 145,000 | 146,000 | 2,237 |
| 2005/05/13 | 154,000 | 155,000 | 141,000 | 144,000 | 3,644 |
| 2005/05/12 | 155,000 | 156,000 | 153,000 | 153,000 | 1,512 |
| 2005/05/11 | 151,000 | 160,000 | 151,000 | 155,000 | 3,380 |
| 2005/05/10 | 154,000 | 156,000 | 152,000 | 154,000 | 1,516 |
| 2005/05/09 | 154,000 | 159,000 | 153,000 | 157,000 | 3,256 |
| 2005/05/06 | 161,000 | 163,000 | 155,000 | 156,000 | 3,456 |
| 2005/05/02 | 157,000 | 163,000 | 156,000 | 160,000 | 3,927 |
| 2005/04/28 | 147,000 | 161,000 | 143,000 | 159,000 | 11,335 |
| 2005/04/27 | 149,000 | 151,000 | 146,000 | 147,000 | 2,435 |
| 2005/04/26 | 154,000 | 155,000 | 150,000 | 152,000 | 2,191 |
| 2005/04/25 | 149,000 | 155,000 | 145,000 | 153,000 | 5,175 |
| 2005/04/22 | 150,000 | 154,000 | 147,000 | 149,000 | 8,103 |
| 2005/04/21 | 135,000 | 150,000 | 134,000 | 150,000 | 10,563 |
| 2005/04/20 | 141,000 | 144,000 | 137,000 | 139,000 | 11,320 |
| 2005/04/19 | 126,000 | 139,000 | 125,000 | 134,000 | 10,744 |
| 2005/04/18 | 127,000 | 132,000 | 122,000 | 122,000 | 5,874 |
| 2005/04/15 | 123,000 | 130,000 | 123,000 | 129,000 | 6,425 |
| 2005/04/14 | 120,000 | 125,000 | 120,000 | 125,000 | 1,546 |
| 2005/04/13 | 121,000 | 121,000 | 119,000 | 121,000 | 568 |
| 2005/04/12 | 121,000 | 122,000 | 119,000 | 121,000 | 1,114 |
| 2005/04/11 | 121,000 | 127,000 | 120,000 | 122,000 | 5,521 |
| 2005/04/08 | 121,000 | 122,000 | 118,000 | 121,000 | 1,061 |
| 2005/04/07 | 120,000 | 121,000 | 117,000 | 119,000 | 775 |
| 2005/04/06 | 120,000 | 122,000 | 119,000 | 120,000 | 774 |
| 2005/04/05 | 122,000 | 123,000 | 119,000 | 119,000 | 1,174 |
| 2005/04/04 | 119,000 | 126,000 | 119,000 | 120,000 | 2,458 |
| 2005/04/01 | 119,000 | 128,000 | 116,000 | 122,000 | 4,885 |
| 2005/03/31 | 115,000 | 121,000 | 115,000 | 115,000 | 1,217 |
| 2005/03/30 | 120,000 | 120,000 | 114,000 | 115,000 | 1,425 |
| 2005/03/29 | 130,000 | 131,000 | 120,000 | 124,000 | 1,965 |
| 2005/03/28 | 126,000 | 134,000 | 123,000 | 128,000 | 3,251 |
| 2005/03/25 | 125,000 | 133,000 | 120,000 | 126,000 | 5,379 |
| 2005/03/24 | 118,000 | 127,000 | 117,000 | 126,000 | 6,044 |
| 2005/03/23 | 114,000 | 119,000 | 112,000 | 115,000 | 879 |
| 2005/03/22 | 114,000 | 116,000 | 112,000 | 115,000 | 765 |
| 2005/03/18 | 118,000 | 119,000 | 115,000 | 116,000 | 1,164 |
| 2005/03/17 | 119,000 | 123,000 | 115,000 | 120,000 | 4,821 |
| 2005/03/16 | 105,000 | 124,000 | 104,000 | 124,000 | 10,343 |
| 2005/03/15 | 104,000 | 105,000 | 102,000 | 104,000 | 226 |
| 2005/03/14 | 106,000 | 106,000 | 103,000 | 103,000 | 371 |
| 2005/03/11 | 101,000 | 105,000 | 100,000 | 104,000 | 888 |
| 2005/03/10 | 103,000 | 103,000 | 99,900 | 101,000 | 489 |
| 2005/03/09 | 98,900 | 102,000 | 98,300 | 101,000 | 686 |
| 2005/03/08 | 99,500 | 99,500 | 98,500 | 98,900 | 264 |
| 2005/03/07 | 97,500 | 102,000 | 97,400 | 99,400 | 800 |
| 2005/03/04 | 97,000 | 97,400 | 96,500 | 97,300 | 231 |
| 2005/03/03 | 97,100 | 97,500 | 96,500 | 97,000 | 197 |
| 2005/03/02 | 98,500 | 98,600 | 96,100 | 97,200 | 393 |
| 2005/03/01 | 99,100 | 99,400 | 98,200 | 99,000 | 252 |
| 2005/02/28 | 99,500 | 100,000 | 98,700 | 99,700 | 400 |
| 2005/02/25 | 101,000 | 103,000 | 99,000 | 99,600 | 313 |
| 2005/02/24 | 99,500 | 102,000 | 98,100 | 100,000 | 824 |
| 2005/02/23 | 98,500 | 99,500 | 97,600 | 99,000 | 273 |
| 2005/02/22 | 96,700 | 99,200 | 96,600 | 99,000 | 334 |
| 2005/02/21 | 96,000 | 99,600 | 95,500 | 98,000 | 1,016 |
| 2005/02/18 | 103,000 | 104,000 | 100,000 | 104,000 | 655 |
| 2005/02/17 | 104,000 | 105,000 | 103,000 | 105,000 | 355 |
| 2005/02/16 | 106,000 | 107,000 | 103,000 | 105,000 | 666 |
| 2005/02/15 | 104,000 | 105,000 | 103,000 | 105,000 | 532 |
| 2005/02/14 | 106,000 | 106,000 | 103,000 | 105,000 | 561 |
| 2005/02/10 | 105,000 | 107,000 | 105,000 | 107,000 | 418 |
| 2005/02/09 | 110,000 | 110,000 | 105,000 | 107,000 | 773 |
| 2005/02/08 | 111,000 | 112,000 | 109,000 | 110,000 | 671 |
| 2005/02/07 | 110,000 | 112,000 | 109,000 | 110,000 | 746 |
| 2005/02/04 | 111,000 | 112,000 | 109,000 | 110,000 | 873 |
| 2005/02/03 | 114,000 | 114,000 | 109,000 | 110,000 | 1,908 |
| 2005/02/02 | 112,000 | 115,000 | 110,000 | 114,000 | 3,021 |
| 2005/02/01 | 109,000 | 114,000 | 108,000 | 110,000 | 2,678 |
| 2005/01/31 | 109,000 | 110,000 | 107,000 | 109,000 | 1,118 |
| 2005/01/28 | 106,000 | 112,000 | 105,000 | 110,000 | 4,411 |
| 2005/01/27 | 103,000 | 108,000 | 103,000 | 105,000 | 1,800 |
| 2005/01/26 | 103,000 | 104,000 | 102,000 | 103,000 | 512 |
| 2005/01/25 | 103,000 | 105,000 | 102,000 | 104,000 | 405 |
| 2005/01/24 | 105,000 | 105,000 | 102,000 | 104,000 | 550 |
| 2005/01/21 | 105,000 | 106,000 | 104,000 | 105,000 | 455 |
| 2005/01/20 | 106,000 | 107,000 | 105,000 | 106,000 | 731 |
| 2005/01/19 | 110,000 | 110,000 | 106,000 | 107,000 | 1,712 |
| 2005/01/18 | 105,000 | 111,000 | 105,000 | 110,000 | 4,254 |
| 2005/01/17 | 104,000 | 105,000 | 101,000 | 104,000 | 1,149 |
| 2005/01/14 | 102,000 | 103,000 | 101,000 | 103,000 | 660 |
| 2005/01/13 | 103,000 | 103,000 | 101,000 | 103,000 | 542 |
| 2005/01/12 | 105,000 | 106,000 | 102,000 | 103,000 | 984 |
| 2005/01/11 | 103,000 | 105,000 | 102,000 | 104,000 | 1,349 |
| 2005/01/07 | 106,000 | 106,000 | 100,000 | 101,000 | 2,941 |
| 2005/01/06 | 111,000 | 118,000 | 103,000 | 108,000 | 4,368 |
| 2005/01/05 | 99,300 | 109,000 | 99,300 | 109,000 | 1,572 |
| 2005/01/04 | 98,000 | 99,500 | 97,000 | 98,700 | 414 |