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 |
|---|---|---|---|---|---|
| 2009/12/30 | 8,190 | 8,340 | 8,050 | 8,120 | 191 |
| 2009/12/29 | 8,250 | 8,250 | 7,900 | 8,050 | 153 |
| 2009/12/28 | 8,000 | 8,260 | 8,000 | 8,250 | 226 |
| 2009/12/25 | 8,000 | 8,150 | 8,000 | 8,020 | 89 |
| 2009/12/24 | 8,000 | 8,150 | 8,000 | 8,010 | 80 |
| 2009/12/22 | 8,240 | 8,240 | 8,000 | 8,000 | 204 |
| 2009/12/21 | 8,010 | 8,010 | 7,950 | 8,000 | 126 |
| 2009/12/18 | 7,970 | 8,100 | 7,970 | 7,970 | 179 |
| 2009/12/17 | 7,980 | 8,200 | 7,980 | 8,100 | 43 |
| 2009/12/16 | 8,000 | 8,170 | 7,980 | 7,980 | 71 |
| 2009/12/15 | 7,900 | 8,120 | 7,900 | 7,920 | 71 |
| 2009/12/14 | 8,000 | 8,000 | 7,980 | 8,000 | 69 |
| 2009/12/11 | 7,900 | 7,990 | 7,810 | 7,990 | 92 |
| 2009/12/10 | 7,900 | 7,900 | 7,870 | 7,900 | 48 |
| 2009/12/09 | 7,900 | 8,000 | 7,900 | 7,900 | 97 |
| 2009/12/08 | 7,880 | 8,030 | 7,880 | 7,990 | 90 |
| 2009/12/07 | 7,850 | 8,190 | 7,850 | 8,080 | 162 |
| 2009/12/04 | 8,010 | 8,010 | 7,800 | 7,870 | 56 |
| 2009/12/03 | 8,000 | 8,090 | 7,950 | 8,090 | 31 |
| 2009/12/02 | 7,940 | 7,950 | 7,940 | 7,950 | 11 |
| 2009/12/01 | 8,000 | 8,100 | 7,930 | 7,940 | 87 |
| 2009/11/30 | 7,940 | 7,950 | 7,750 | 7,940 | 105 |
| 2009/11/27 | 7,750 | 7,780 | 7,700 | 7,710 | 79 |
| 2009/11/26 | 7,740 | 7,970 | 7,740 | 7,900 | 96 |
| 2009/11/25 | 7,990 | 7,990 | 7,860 | 7,900 | 18 |
| 2009/11/24 | 7,990 | 8,000 | 7,810 | 7,950 | 36 |
| 2009/11/20 | 7,760 | 8,100 | 7,760 | 7,900 | 71 |
| 2009/11/19 | 7,700 | 7,700 | 7,510 | 7,540 | 176 |
| 2009/11/18 | 8,050 | 8,050 | 7,640 | 7,900 | 129 |
| 2009/11/17 | 8,180 | 8,200 | 7,800 | 8,050 | 67 |
| 2009/11/16 | 7,990 | 8,080 | 7,980 | 8,080 | 283 |
| 2009/11/13 | 7,750 | 7,750 | 7,680 | 7,690 | 18 |
| 2009/11/12 | 7,650 | 7,700 | 7,600 | 7,700 | 51 |
| 2009/11/11 | 7,700 | 7,700 | 7,610 | 7,610 | 55 |
| 2009/11/10 | 7,780 | 7,980 | 7,780 | 7,800 | 41 |
| 2009/11/09 | 7,500 | 8,000 | 7,500 | 7,940 | 99 |
| 2009/11/06 | 7,750 | 7,850 | 7,700 | 7,700 | 23 |
| 2009/11/05 | 7,750 | 7,750 | 7,670 | 7,710 | 52 |
| 2009/11/04 | 7,800 | 7,840 | 7,760 | 7,760 | 49 |
| 2009/11/02 | 7,900 | 7,900 | 7,760 | 7,840 | 32 |
| 2009/10/30 | 7,980 | 8,000 | 7,710 | 7,960 | 55 |
| 2009/10/29 | 7,850 | 7,940 | 7,750 | 7,750 | 66 |
| 2009/10/28 | 7,990 | 8,090 | 7,870 | 7,870 | 90 |
| 2009/10/27 | 8,000 | 8,000 | 7,900 | 7,900 | 27 |
| 2009/10/26 | 7,860 | 7,940 | 7,860 | 7,860 | 42 |
| 2009/10/23 | 8,060 | 8,060 | 7,870 | 7,900 | 28 |
| 2009/10/22 | 8,040 | 8,050 | 7,870 | 8,050 | 114 |
| 2009/10/21 | 7,890 | 7,900 | 7,800 | 7,810 | 46 |
| 2009/10/20 | 7,910 | 7,910 | 7,720 | 7,820 | 40 |
| 2009/10/19 | 7,800 | 7,900 | 7,710 | 7,710 | 40 |
| 2009/10/16 | 7,850 | 7,850 | 7,750 | 7,750 | 17 |
| 2009/10/15 | 7,780 | 8,050 | 7,700 | 7,850 | 79 |
| 2009/10/14 | 7,950 | 7,950 | 7,800 | 7,800 | 16 |
| 2009/10/13 | 7,880 | 7,990 | 7,800 | 7,800 | 41 |
| 2009/10/09 | 7,650 | 7,900 | 7,650 | 7,880 | 45 |
| 2009/10/08 | 7,550 | 7,650 | 7,400 | 7,650 | 28 |
| 2009/10/07 | 7,490 | 7,500 | 7,300 | 7,300 | 90 |
| 2009/10/06 | 7,100 | 7,280 | 7,100 | 7,280 | 35 |
| 2009/10/05 | 7,110 | 7,290 | 7,050 | 7,100 | 87 |
| 2009/10/02 | 7,550 | 7,720 | 7,330 | 7,340 | 148 |
| 2009/10/01 | 7,700 | 7,900 | 7,600 | 7,600 | 110 |
| 2009/09/30 | 8,160 | 8,160 | 7,700 | 7,710 | 110 |
| 2009/09/29 | 8,020 | 8,100 | 7,910 | 7,940 | 81 |
| 2009/09/28 | 8,110 | 8,210 | 8,010 | 8,010 | 228 |
| 2009/09/25 | 8,300 | 8,300 | 8,000 | 8,120 | 855 |
| 2009/09/24 | 8,380 | 8,600 | 8,290 | 8,380 | 2,593 |
| 2009/09/18 | 8,300 | 8,300 | 8,180 | 8,280 | 264 |
| 2009/09/17 | 8,200 | 8,210 | 8,180 | 8,200 | 108 |
| 2009/09/16 | 8,150 | 8,200 | 8,150 | 8,190 | 157 |
| 2009/09/15 | 8,140 | 8,140 | 8,090 | 8,140 | 65 |
| 2009/09/14 | 8,080 | 8,140 | 8,080 | 8,120 | 99 |
| 2009/09/11 | 8,070 | 8,100 | 8,040 | 8,100 | 65 |
| 2009/09/10 | 8,090 | 8,120 | 8,000 | 8,010 | 241 |
| 2009/09/09 | 8,060 | 8,160 | 8,060 | 8,090 | 183 |
| 2009/09/08 | 8,030 | 8,100 | 8,000 | 8,060 | 122 |
| 2009/09/07 | 8,200 | 8,210 | 8,050 | 8,050 | 206 |
| 2009/09/04 | 8,170 | 8,200 | 8,000 | 8,150 | 186 |
| 2009/09/03 | 8,150 | 8,190 | 8,120 | 8,170 | 84 |
| 2009/09/02 | 8,190 | 8,250 | 8,080 | 8,250 | 117 |
| 2009/09/01 | 8,290 | 8,300 | 8,200 | 8,290 | 76 |
| 2009/08/31 | 8,280 | 8,300 | 8,100 | 8,260 | 177 |
| 2009/08/28 | 8,200 | 8,280 | 8,200 | 8,270 | 120 |
| 2009/08/27 | 8,200 | 8,260 | 8,200 | 8,260 | 131 |
| 2009/08/26 | 8,220 | 8,250 | 8,140 | 8,230 | 60 |
| 2009/08/25 | 8,250 | 8,260 | 8,140 | 8,170 | 32 |
| 2009/08/24 | 8,100 | 8,250 | 8,080 | 8,250 | 90 |
| 2009/08/21 | 8,300 | 8,300 | 8,070 | 8,100 | 186 |
| 2009/08/20 | 8,170 | 8,180 | 8,040 | 8,060 | 105 |
| 2009/08/19 | 8,200 | 8,240 | 8,190 | 8,190 | 117 |
| 2009/08/18 | 8,260 | 8,260 | 8,150 | 8,230 | 145 |
| 2009/08/17 | 8,320 | 8,400 | 8,170 | 8,280 | 149 |
| 2009/08/14 | 8,400 | 8,500 | 8,360 | 8,360 | 172 |
| 2009/08/13 | 8,460 | 8,500 | 8,330 | 8,400 | 170 |
| 2009/08/12 | 8,430 | 8,430 | 8,310 | 8,420 | 58 |
| 2009/08/11 | 8,460 | 8,460 | 8,400 | 8,460 | 54 |
| 2009/08/10 | 8,450 | 8,450 | 8,400 | 8,430 | 117 |
| 2009/08/07 | 8,480 | 8,480 | 8,110 | 8,390 | 187 |
| 2009/08/06 | 8,360 | 8,480 | 8,180 | 8,350 | 204 |
| 2009/08/05 | 8,250 | 8,490 | 8,200 | 8,460 | 91 |
| 2009/08/04 | 8,400 | 8,530 | 8,180 | 8,500 | 236 |
| 2009/08/03 | 8,150 | 8,620 | 8,150 | 8,380 | 180 |
| 2009/07/31 | 8,630 | 8,750 | 8,450 | 8,750 | 130 |
| 2009/07/30 | 8,270 | 8,630 | 8,270 | 8,590 | 234 |
| 2009/07/29 | 8,300 | 8,490 | 8,200 | 8,300 | 65 |
| 2009/07/28 | 8,460 | 8,500 | 8,290 | 8,300 | 78 |
| 2009/07/27 | 8,450 | 8,500 | 8,350 | 8,500 | 83 |
| 2009/07/24 | 8,180 | 8,410 | 8,180 | 8,410 | 294 |
| 2009/07/23 | 8,190 | 8,190 | 8,000 | 8,100 | 81 |
| 2009/07/22 | 8,300 | 8,300 | 8,100 | 8,200 | 132 |
| 2009/07/21 | 7,810 | 8,150 | 7,810 | 8,120 | 349 |
| 2009/07/17 | 7,900 | 8,240 | 7,620 | 7,620 | 171 |
| 2009/07/16 | 7,700 | 8,110 | 7,690 | 7,800 | 352 |
| 2009/07/15 | 7,210 | 7,700 | 7,210 | 7,250 | 298 |
| 2009/07/14 | 7,170 | 7,500 | 7,170 | 7,210 | 118 |
| 2009/07/13 | 7,310 | 7,350 | 7,050 | 7,050 | 296 |
| 2009/07/10 | 7,500 | 7,600 | 7,400 | 7,410 | 176 |
| 2009/07/09 | 7,650 | 7,760 | 7,420 | 7,500 | 321 |
| 2009/07/08 | 7,800 | 7,800 | 7,650 | 7,750 | 179 |
| 2009/07/07 | 8,080 | 8,080 | 7,890 | 7,900 | 206 |
| 2009/07/06 | 7,970 | 8,060 | 7,960 | 7,990 | 207 |
| 2009/07/03 | 8,000 | 8,090 | 7,970 | 8,020 | 164 |
| 2009/07/02 | 8,080 | 8,190 | 8,080 | 8,100 | 43 |
| 2009/07/01 | 8,200 | 8,260 | 8,000 | 8,080 | 94 |
| 2009/06/30 | 8,190 | 8,300 | 8,100 | 8,200 | 131 |
| 2009/06/29 | 8,440 | 8,440 | 8,050 | 8,390 | 245 |
| 2009/06/26 | 7,880 | 8,320 | 7,880 | 8,000 | 102 |
| 2009/06/25 | 7,800 | 8,100 | 7,730 | 8,000 | 122 |
| 2009/06/24 | 8,050 | 8,150 | 7,880 | 7,900 | 279 |
| 2009/06/23 | 8,100 | 8,150 | 7,950 | 8,150 | 132 |
| 2009/06/22 | 8,210 | 8,250 | 7,940 | 8,150 | 270 |
| 2009/06/19 | 8,160 | 8,330 | 7,520 | 7,710 | 297 |
| 2009/06/18 | 8,600 | 8,600 | 8,000 | 8,160 | 512 |
| 2009/06/17 | 8,800 | 8,900 | 8,450 | 8,610 | 250 |
| 2009/06/16 | 9,110 | 9,790 | 9,000 | 9,400 | 554 |
| 2009/06/15 | 8,110 | 9,100 | 8,110 | 9,100 | 409 |
| 2009/06/12 | 8,000 | 8,200 | 8,000 | 8,100 | 309 |
| 2009/06/11 | 7,850 | 8,000 | 7,800 | 7,980 | 155 |
| 2009/06/10 | 7,830 | 8,000 | 7,800 | 7,860 | 182 |
| 2009/06/09 | 8,000 | 8,000 | 7,800 | 7,830 | 109 |
| 2009/06/08 | 8,200 | 8,200 | 7,800 | 8,100 | 296 |
| 2009/06/05 | 8,350 | 8,350 | 7,820 | 8,200 | 316 |
| 2009/06/04 | 8,300 | 8,500 | 8,300 | 8,350 | 286 |
| 2009/06/03 | 8,090 | 8,600 | 7,990 | 8,590 | 445 |
| 2009/06/02 | 7,800 | 8,390 | 7,700 | 8,390 | 895 |
| 2009/06/01 | 7,200 | 7,790 | 7,090 | 7,390 | 406 |
| 2009/05/29 | 7,000 | 7,200 | 6,950 | 7,050 | 303 |
| 2009/05/28 | 6,800 | 6,990 | 6,710 | 6,990 | 207 |
| 2009/05/27 | 6,580 | 6,800 | 6,420 | 6,700 | 272 |
| 2009/05/26 | 6,600 | 6,700 | 6,430 | 6,480 | 161 |
| 2009/05/25 | 6,390 | 6,460 | 6,370 | 6,410 | 254 |
| 2009/05/22 | 6,350 | 6,390 | 6,150 | 6,190 | 175 |
| 2009/05/21 | 6,100 | 6,250 | 6,100 | 6,170 | 99 |
| 2009/05/20 | 6,450 | 6,700 | 5,980 | 6,100 | 408 |
| 2009/05/19 | 6,600 | 6,600 | 6,420 | 6,450 | 236 |
| 2009/05/18 | 6,300 | 6,800 | 6,300 | 6,400 | 452 |
| 2009/05/15 | 6,390 | 6,390 | 6,180 | 6,210 | 120 |
| 2009/05/14 | 6,200 | 6,400 | 6,160 | 6,190 | 65 |
| 2009/05/13 | 6,300 | 6,350 | 6,120 | 6,220 | 92 |
| 2009/05/12 | 6,400 | 6,400 | 6,100 | 6,250 | 134 |
| 2009/05/11 | 6,170 | 6,390 | 6,000 | 6,000 | 235 |
| 2009/05/08 | 5,920 | 6,100 | 5,920 | 5,960 | 143 |
| 2009/05/07 | 5,930 | 6,090 | 5,900 | 5,960 | 91 |
| 2009/05/01 | 6,100 | 6,140 | 5,950 | 5,950 | 116 |
| 2009/04/30 | 6,150 | 6,150 | 6,000 | 6,000 | 151 |
| 2009/04/28 | 6,010 | 6,160 | 6,010 | 6,150 | 94 |
| 2009/04/27 | 6,100 | 6,180 | 5,980 | 6,050 | 158 |
| 2009/04/24 | 5,990 | 6,150 | 5,860 | 6,000 | 375 |
| 2009/04/23 | 5,870 | 5,970 | 5,850 | 5,860 | 187 |
| 2009/04/22 | 5,890 | 6,120 | 5,860 | 5,930 | 194 |
| 2009/04/21 | 5,950 | 5,970 | 5,860 | 5,920 | 310 |
| 2009/04/20 | 5,960 | 6,000 | 5,860 | 5,860 | 80 |
| 2009/04/17 | 5,900 | 6,000 | 5,820 | 5,950 | 293 |
| 2009/04/16 | 5,950 | 5,950 | 5,810 | 5,820 | 89 |
| 2009/04/15 | 5,900 | 5,950 | 5,840 | 5,840 | 77 |
| 2009/04/14 | 5,810 | 5,940 | 5,800 | 5,940 | 38 |
| 2009/04/13 | 5,860 | 5,950 | 5,740 | 5,870 | 119 |
| 2009/04/10 | 5,750 | 5,940 | 5,750 | 5,770 | 139 |
| 2009/04/09 | 5,810 | 5,820 | 5,740 | 5,750 | 101 |
| 2009/04/08 | 5,820 | 5,820 | 5,710 | 5,730 | 52 |
| 2009/04/07 | 5,880 | 5,880 | 5,770 | 5,830 | 68 |
| 2009/04/06 | 5,850 | 5,900 | 5,810 | 5,830 | 101 |
| 2009/04/03 | 5,840 | 5,900 | 5,710 | 5,900 | 124 |
| 2009/04/02 | 5,720 | 5,860 | 5,690 | 5,840 | 94 |
| 2009/04/01 | 5,700 | 5,890 | 5,690 | 5,720 | 217 |
| 2009/03/31 | 5,790 | 5,900 | 5,790 | 5,800 | 204 |
| 2009/03/30 | 5,870 | 6,100 | 5,800 | 5,840 | 135 |
| 2009/03/27 | 6,100 | 6,500 | 6,000 | 6,000 | 388 |
| 2009/03/26 | 5,850 | 5,960 | 5,650 | 5,950 | 677 |
| 2009/03/25 | 6,060 | 6,060 | 5,900 | 6,050 | 1,424 |
| 2009/03/24 | 5,920 | 6,070 | 5,900 | 5,940 | 487 |
| 2009/03/23 | 6,030 | 6,090 | 5,940 | 5,940 | 228 |
| 2009/03/19 | 6,360 | 6,370 | 5,900 | 5,930 | 230 |
| 2009/03/18 | 6,100 | 6,200 | 6,070 | 6,180 | 104 |
| 2009/03/17 | 6,000 | 6,190 | 5,940 | 6,190 | 141 |
| 2009/03/16 | 6,010 | 6,200 | 6,010 | 6,190 | 89 |
| 2009/03/13 | 6,190 | 6,200 | 5,960 | 6,010 | 135 |
| 2009/03/12 | 6,100 | 6,200 | 6,000 | 6,180 | 44 |
| 2009/03/11 | 5,920 | 6,200 | 5,890 | 6,200 | 179 |
| 2009/03/10 | 5,990 | 6,000 | 5,860 | 5,860 | 57 |
| 2009/03/09 | 5,960 | 5,960 | 5,750 | 5,920 | 77 |
| 2009/03/06 | 5,790 | 5,900 | 5,720 | 5,900 | 158 |
| 2009/03/05 | 5,650 | 5,890 | 5,650 | 5,700 | 48 |
| 2009/03/04 | 5,590 | 5,650 | 5,450 | 5,650 | 49 |
| 2009/03/03 | 5,430 | 5,600 | 5,430 | 5,600 | 105 |
| 2009/03/02 | 5,550 | 5,650 | 5,550 | 5,550 | 44 |
| 2009/02/27 | 5,740 | 5,750 | 5,520 | 5,620 | 114 |
| 2009/02/26 | 5,490 | 5,740 | 5,470 | 5,550 | 112 |
| 2009/02/25 | 5,500 | 5,700 | 5,450 | 5,450 | 123 |
| 2009/02/24 | 5,350 | 5,500 | 5,300 | 5,450 | 146 |
| 2009/02/23 | 5,510 | 5,690 | 5,310 | 5,370 | 198 |
| 2009/02/20 | 5,320 | 5,800 | 5,320 | 5,790 | 268 |
| 2009/02/19 | 5,300 | 5,600 | 5,300 | 5,420 | 105 |
| 2009/02/18 | 5,230 | 5,320 | 5,230 | 5,280 | 20 |
| 2009/02/17 | 5,580 | 5,580 | 5,330 | 5,330 | 150 |
| 2009/02/16 | 5,320 | 5,420 | 5,280 | 5,420 | 48 |
| 2009/02/13 | 5,310 | 5,310 | 5,200 | 5,280 | 35 |
| 2009/02/12 | 5,210 | 5,450 | 5,200 | 5,310 | 144 |
| 2009/02/10 | 5,300 | 5,300 | 5,210 | 5,230 | 52 |
| 2009/02/09 | 5,250 | 5,500 | 5,250 | 5,350 | 179 |
| 2009/02/06 | 5,350 | 5,650 | 5,350 | 5,450 | 109 |
| 2009/02/05 | 5,370 | 5,380 | 5,220 | 5,300 | 162 |
| 2009/02/04 | 5,510 | 5,800 | 5,320 | 5,400 | 304 |
| 2009/02/03 | 5,780 | 5,810 | 5,700 | 5,700 | 143 |
| 2009/02/02 | 6,010 | 6,050 | 5,780 | 5,790 | 128 |
| 2009/01/30 | 5,910 | 6,100 | 5,770 | 5,810 | 87 |
| 2009/01/29 | 6,160 | 6,160 | 5,900 | 5,900 | 47 |
| 2009/01/28 | 6,050 | 6,150 | 5,820 | 6,150 | 86 |
| 2009/01/27 | 6,070 | 6,100 | 5,980 | 6,100 | 114 |
| 2009/01/26 | 6,300 | 6,310 | 6,060 | 6,060 | 52 |
| 2009/01/23 | 6,200 | 6,410 | 6,040 | 6,180 | 176 |
| 2009/01/22 | 6,290 | 6,450 | 6,100 | 6,110 | 227 |
| 2009/01/21 | 6,040 | 6,700 | 6,040 | 6,110 | 86 |
| 2009/01/20 | 6,500 | 6,550 | 6,010 | 6,030 | 79 |
| 2009/01/19 | 6,700 | 6,700 | 6,500 | 6,500 | 45 |
| 2009/01/16 | 6,510 | 6,700 | 6,210 | 6,500 | 131 |
| 2009/01/15 | 6,010 | 6,800 | 5,650 | 6,700 | 653 |
| 2009/01/14 | 6,200 | 6,440 | 6,200 | 6,420 | 141 |
| 2009/01/13 | 6,800 | 6,800 | 6,400 | 6,500 | 203 |
| 2009/01/09 | 6,000 | 6,800 | 6,000 | 6,800 | 216 |
| 2009/01/08 | 6,050 | 6,300 | 6,000 | 6,030 | 161 |
| 2009/01/07 | 6,700 | 6,700 | 6,300 | 6,400 | 169 |
| 2009/01/06 | 6,500 | 6,600 | 6,300 | 6,600 | 447 |
| 2009/01/05 | 6,910 | 7,010 | 6,700 | 6,700 | 1,031 |