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 |
---|---|---|---|---|---|
2014/12/30 | 166 | 166 | 162 | 164 | 26,700 |
2014/12/29 | 163 | 165 | 163 | 165 | 29,400 |
2014/12/26 | 160 | 163 | 160 | 163 | 20,400 |
2014/12/25 | 162 | 163 | 161 | 161 | 85,900 |
2014/12/24 | 162 | 165 | 161 | 161 | 95,400 |
2014/12/22 | 165 | 165 | 162 | 163 | 60,000 |
2014/12/19 | 165 | 166 | 163 | 165 | 41,300 |
2014/12/18 | 164 | 165 | 164 | 164 | 25,900 |
2014/12/17 | 162 | 165 | 162 | 163 | 43,200 |
2014/12/16 | 165 | 165 | 163 | 164 | 58,900 |
2014/12/15 | 167 | 168 | 166 | 167 | 36,600 |
2014/12/12 | 170 | 170 | 168 | 170 | 14,800 |
2014/12/11 | 168 | 170 | 166 | 170 | 49,300 |
2014/12/10 | 166 | 177 | 165 | 167 | 237,800 |
2014/12/09 | 168 | 168 | 166 | 166 | 13,400 |
2014/12/08 | 166 | 169 | 166 | 168 | 29,000 |
2014/12/05 | 168 | 169 | 166 | 168 | 40,800 |
2014/12/04 | 171 | 171 | 167 | 168 | 33,100 |
2014/12/03 | 173 | 173 | 167 | 168 | 93,400 |
2014/12/02 | 174 | 174 | 171 | 171 | 70,500 |
2014/12/01 | 169 | 172 | 167 | 171 | 108,100 |
2014/11/28 | 167 | 168 | 166 | 166 | 34,900 |
2014/11/27 | 166 | 167 | 165 | 166 | 19,200 |
2014/11/26 | 166 | 166 | 165 | 165 | 30,300 |
2014/11/25 | 163 | 167 | 163 | 165 | 35,100 |
2014/11/21 | 163 | 165 | 163 | 164 | 25,600 |
2014/11/20 | 163 | 164 | 163 | 163 | 16,500 |
2014/11/19 | 163 | 164 | 162 | 163 | 32,200 |
2014/11/18 | 162 | 163 | 160 | 161 | 83,800 |
2014/11/17 | 164 | 164 | 161 | 161 | 53,300 |
2014/11/14 | 166 | 167 | 162 | 164 | 73,100 |
2014/11/13 | 169 | 169 | 166 | 166 | 46,000 |
2014/11/12 | 171 | 171 | 168 | 171 | 77,500 |
2014/11/11 | 169 | 174 | 166 | 174 | 218,100 |
2014/11/10 | 168 | 169 | 166 | 168 | 63,100 |
2014/11/07 | 165 | 167 | 163 | 167 | 81,700 |
2014/11/06 | 168 | 168 | 162 | 165 | 67,500 |
2014/11/05 | 169 | 170 | 164 | 168 | 64,200 |
2014/11/04 | 170 | 171 | 163 | 169 | 104,100 |
2014/10/31 | 170 | 170 | 166 | 168 | 56,800 |
2014/10/30 | 168 | 169 | 168 | 169 | 8,600 |
2014/10/29 | 168 | 170 | 168 | 168 | 26,200 |
2014/10/28 | 168 | 169 | 167 | 168 | 17,300 |
2014/10/27 | 168 | 169 | 168 | 169 | 10,600 |
2014/10/24 | 171 | 171 | 167 | 168 | 28,900 |
2014/10/23 | 171 | 172 | 167 | 171 | 60,700 |
2014/10/22 | 171 | 173 | 171 | 172 | 35,300 |
2014/10/21 | 177 | 177 | 168 | 171 | 49,500 |
2014/10/20 | 173 | 176 | 172 | 175 | 52,200 |
2014/10/17 | 173 | 176 | 171 | 173 | 123,300 |
2014/10/16 | 161 | 172 | 161 | 170 | 92,500 |
2014/10/15 | 168 | 169 | 164 | 165 | 56,700 |
2014/10/14 | 168 | 171 | 167 | 168 | 81,000 |
2014/10/10 | 168 | 175 | 166 | 173 | 129,500 |
2014/10/09 | 179 | 184 | 169 | 171 | 360,400 |
2014/10/08 | 165 | 182 | 165 | 176 | 306,600 |
2014/10/07 | 173 | 183 | 165 | 165 | 289,300 |
2014/10/06 | 168 | 173 | 168 | 173 | 90,600 |
2014/10/03 | 173 | 176 | 167 | 168 | 275,200 |
2014/10/02 | 163 | 175 | 161 | 168 | 175,700 |
2014/10/01 | 169 | 170 | 163 | 163 | 82,100 |
2014/09/30 | 169 | 172 | 169 | 169 | 23,700 |
2014/09/29 | 172 | 173 | 171 | 173 | 18,700 |
2014/09/26 | 175 | 175 | 166 | 170 | 94,600 |
2014/09/25 | 177 | 178 | 176 | 176 | 39,300 |
2014/09/24 | 177 | 178 | 175 | 177 | 23,100 |
2014/09/22 | 180 | 180 | 178 | 179 | 22,600 |
2014/09/19 | 178 | 181 | 175 | 180 | 54,000 |
2014/09/18 | 177 | 179 | 175 | 177 | 47,800 |
2014/09/17 | 178 | 182 | 178 | 179 | 40,800 |
2014/09/16 | 185 | 187 | 175 | 178 | 158,500 |
2014/09/12 | 176 | 208 | 175 | 187 | 869,300 |
2014/09/11 | 182 | 186 | 160 | 171 | 196,100 |
2014/09/10 | 187 | 187 | 182 | 182 | 31,700 |
2014/09/09 | 186 | 190 | 181 | 182 | 82,400 |
2014/09/08 | 190 | 190 | 186 | 188 | 84,100 |
2014/09/05 | 197 | 197 | 190 | 190 | 86,400 |
2014/09/04 | 196 | 204 | 196 | 196 | 95,500 |
2014/09/03 | 200 | 200 | 196 | 197 | 70,700 |
2014/09/02 | 192 | 198 | 192 | 198 | 120,500 |
2014/09/01 | 193 | 194 | 190 | 194 | 103,500 |
2014/08/29 | 198 | 199 | 191 | 194 | 217,500 |
2014/08/28 | 203 | 208 | 196 | 198 | 199,300 |
2014/08/27 | 210 | 218 | 203 | 206 | 524,700 |
2014/08/26 | 210 | 218 | 193 | 210 | 956,700 |
2014/08/25 | 211 | 240 | 206 | 214 | 4,026,700 |
2014/08/22 | 167 | 201 | 166 | 198 | 1,863,600 |
2014/08/21 | 162 | 167 | 161 | 167 | 62,500 |
2014/08/20 | 163 | 163 | 161 | 162 | 11,700 |
2014/08/19 | 163 | 163 | 161 | 163 | 13,900 |
2014/08/18 | 161 | 162 | 160 | 162 | 9,100 |
2014/08/15 | 160 | 166 | 160 | 160 | 28,600 |
2014/08/14 | 160 | 161 | 158 | 160 | 6,300 |
2014/08/13 | 159 | 160 | 158 | 160 | 5,700 |
2014/08/12 | 161 | 164 | 158 | 158 | 36,900 |
2014/08/11 | 161 | 161 | 157 | 159 | 44,700 |
2014/08/08 | 160 | 160 | 157 | 159 | 48,500 |
2014/08/07 | 158 | 161 | 158 | 160 | 26,100 |
2014/08/06 | 161 | 161 | 159 | 160 | 35,700 |
2014/08/05 | 163 | 163 | 161 | 162 | 26,400 |
2014/08/04 | 164 | 165 | 161 | 163 | 36,100 |
2014/08/01 | 162 | 165 | 161 | 165 | 55,400 |
2014/07/31 | 168 | 168 | 163 | 163 | 82,200 |
2014/07/30 | 168 | 168 | 166 | 167 | 63,500 |
2014/07/29 | 168 | 168 | 166 | 168 | 78,200 |
2014/07/28 | 167 | 169 | 163 | 168 | 241,600 |
2014/07/25 | 162 | 200 | 161 | 171 | 2,079,200 |
2014/07/24 | 159 | 164 | 159 | 161 | 21,900 |
2014/07/23 | 159 | 161 | 158 | 160 | 36,700 |
2014/07/22 | 157 | 162 | 157 | 161 | 41,800 |
2014/07/18 | 156 | 158 | 155 | 158 | 25,300 |
2014/07/17 | 158 | 161 | 158 | 159 | 18,400 |
2014/07/16 | 161 | 161 | 158 | 158 | 20,900 |
2014/07/15 | 159 | 161 | 159 | 161 | 21,500 |
2014/07/14 | 160 | 160 | 155 | 159 | 28,100 |
2014/07/11 | 160 | 162 | 158 | 160 | 30,200 |
2014/07/10 | 163 | 163 | 161 | 161 | 28,000 |
2014/07/09 | 165 | 166 | 162 | 162 | 19,600 |
2014/07/08 | 167 | 168 | 165 | 166 | 34,700 |
2014/07/07 | 165 | 170 | 163 | 168 | 58,400 |
2014/07/04 | 161 | 164 | 160 | 163 | 18,500 |
2014/07/03 | 161 | 162 | 160 | 161 | 35,200 |
2014/07/02 | 164 | 165 | 160 | 162 | 62,500 |
2014/07/01 | 164 | 165 | 163 | 164 | 14,400 |
2014/06/30 | 162 | 163 | 159 | 163 | 31,500 |
2014/06/27 | 163 | 163 | 159 | 159 | 18,400 |
2014/06/26 | 161 | 163 | 161 | 163 | 12,400 |
2014/06/25 | 164 | 164 | 161 | 162 | 11,600 |
2014/06/24 | 164 | 165 | 160 | 164 | 31,100 |
2014/06/23 | 163 | 166 | 163 | 165 | 13,500 |
2014/06/20 | 167 | 168 | 163 | 164 | 35,100 |
2014/06/19 | 168 | 169 | 166 | 168 | 30,900 |
2014/06/18 | 169 | 170 | 166 | 169 | 55,900 |
2014/06/17 | 159 | 171 | 158 | 168 | 146,600 |
2014/06/16 | 162 | 164 | 155 | 158 | 60,400 |
2014/06/13 | 162 | 162 | 158 | 161 | 42,400 |
2014/06/12 | 161 | 163 | 161 | 162 | 10,800 |
2014/06/11 | 160 | 163 | 159 | 163 | 13,100 |
2014/06/10 | 165 | 165 | 159 | 160 | 59,100 |
2014/06/09 | 167 | 167 | 164 | 165 | 35,600 |
2014/06/06 | 167 | 168 | 165 | 167 | 25,200 |
2014/06/05 | 168 | 168 | 164 | 165 | 26,700 |
2014/06/04 | 169 | 169 | 165 | 168 | 51,900 |
2014/06/03 | 170 | 170 | 168 | 168 | 6,900 |
2014/06/02 | 166 | 173 | 166 | 169 | 47,600 |
2014/05/30 | 167 | 177 | 166 | 168 | 93,500 |
2014/05/29 | 167 | 167 | 163 | 163 | 37,400 |
2014/05/28 | 159 | 165 | 159 | 164 | 21,600 |
2014/05/27 | 160 | 165 | 158 | 159 | 33,500 |
2014/05/26 | 162 | 165 | 160 | 160 | 38,600 |
2014/05/23 | 156 | 164 | 156 | 161 | 26,400 |
2014/05/22 | 153 | 157 | 153 | 157 | 21,000 |
2014/05/21 | 146 | 150 | 145 | 150 | 48,400 |
2014/05/20 | 143 | 149 | 143 | 147 | 72,600 |
2014/05/19 | 160 | 160 | 147 | 147 | 77,300 |
2014/05/16 | 164 | 164 | 160 | 161 | 20,300 |
2014/05/15 | 161 | 164 | 161 | 164 | 10,200 |
2014/05/14 | 160 | 161 | 158 | 161 | 20,600 |
2014/05/13 | 160 | 162 | 159 | 160 | 31,200 |
2014/05/12 | 164 | 164 | 153 | 159 | 59,800 |
2014/05/09 | 163 | 175 | 159 | 163 | 71,900 |
2014/05/08 | 167 | 167 | 161 | 162 | 66,100 |
2014/05/07 | 170 | 170 | 167 | 167 | 25,600 |
2014/05/02 | 167 | 172 | 165 | 171 | 82,800 |
2014/05/01 | 162 | 166 | 162 | 163 | 32,600 |
2014/04/30 | 168 | 168 | 160 | 161 | 82,300 |
2014/04/28 | 175 | 175 | 168 | 169 | 41,300 |
2014/04/25 | 179 | 182 | 175 | 175 | 70,300 |
2014/04/24 | 174 | 178 | 173 | 178 | 23,200 |
2014/04/23 | 172 | 175 | 166 | 174 | 62,000 |
2014/04/22 | 177 | 177 | 171 | 171 | 37,900 |
2014/04/21 | 178 | 179 | 175 | 176 | 19,000 |
2014/04/18 | 178 | 182 | 175 | 177 | 47,300 |
2014/04/17 | 182 | 182 | 177 | 177 | 43,200 |
2014/04/16 | 172 | 180 | 170 | 179 | 72,200 |
2014/04/15 | 170 | 174 | 167 | 171 | 48,600 |
2014/04/14 | 166 | 171 | 165 | 168 | 51,400 |
2014/04/11 | 172 | 175 | 169 | 169 | 126,700 |
2014/04/10 | 183 | 185 | 175 | 180 | 96,800 |
2014/04/09 | 175 | 180 | 174 | 180 | 93,200 |
2014/04/08 | 178 | 182 | 173 | 174 | 96,700 |
2014/04/07 | 180 | 189 | 170 | 179 | 226,400 |
2014/04/04 | 180 | 195 | 180 | 187 | 408,200 |
2014/04/03 | 180 | 210 | 178 | 180 | 1,762,300 |
2014/04/02 | 177 | 178 | 174 | 177 | 38,300 |
2014/04/01 | 177 | 177 | 175 | 176 | 29,700 |
2014/03/31 | 172 | 176 | 170 | 176 | 77,000 |
2014/03/28 | 175 | 178 | 169 | 177 | 47,600 |
2014/03/27 | 180 | 180 | 164 | 179 | 59,100 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 18,900 | 19,200 | 18,560 | 18,770 | 1,248 |
2014/03/25 | 19,050 | 19,910 | 17,990 | 18,760 | 2,516 |
2014/03/24 | 18,000 | 18,800 | 17,850 | 18,800 | 1,217 |
2014/03/20 | 18,310 | 18,500 | 17,500 | 18,000 | 998 |
2014/03/19 | 18,010 | 18,300 | 17,850 | 18,020 | 416 |
2014/03/18 | 17,950 | 18,000 | 17,640 | 18,000 | 255 |
2014/03/17 | 17,430 | 17,990 | 17,000 | 17,690 | 283 |
2014/03/14 | 17,340 | 17,670 | 17,050 | 17,510 | 601 |
2014/03/13 | 17,550 | 18,200 | 17,550 | 17,950 | 218 |
2014/03/12 | 18,010 | 18,010 | 17,490 | 17,540 | 474 |
2014/03/11 | 18,240 | 18,290 | 17,700 | 17,980 | 694 |
2014/03/10 | 18,050 | 18,260 | 17,850 | 18,070 | 543 |
2014/03/07 | 17,750 | 18,700 | 17,730 | 17,850 | 1,474 |
2014/03/06 | 17,500 | 18,480 | 17,400 | 17,810 | 1,985 |
2014/03/05 | 16,860 | 17,380 | 16,750 | 17,380 | 568 |
2014/03/04 | 16,210 | 16,680 | 16,210 | 16,570 | 220 |
2014/03/03 | 16,600 | 16,900 | 16,030 | 16,730 | 429 |
2014/02/28 | 17,000 | 17,300 | 16,500 | 17,000 | 524 |
2014/02/27 | 17,150 | 17,510 | 17,000 | 17,010 | 526 |
2014/02/26 | 17,700 | 17,780 | 17,150 | 17,340 | 888 |
2014/02/25 | 16,640 | 17,500 | 16,640 | 17,290 | 1,026 |
2014/02/24 | 16,200 | 16,600 | 16,000 | 16,490 | 422 |
2014/02/21 | 15,240 | 16,200 | 15,240 | 16,190 | 588 |
2014/02/20 | 15,330 | 15,480 | 15,200 | 15,210 | 218 |
2014/02/19 | 15,440 | 15,700 | 15,290 | 15,310 | 500 |
2014/02/18 | 15,160 | 15,390 | 15,160 | 15,360 | 278 |
2014/02/17 | 14,950 | 15,400 | 14,950 | 15,300 | 410 |
2014/02/14 | 15,150 | 15,350 | 14,920 | 15,090 | 368 |
2014/02/13 | 15,550 | 15,550 | 15,150 | 15,150 | 327 |
2014/02/12 | 15,270 | 15,680 | 15,060 | 15,550 | 593 |
2014/02/10 | 15,000 | 15,330 | 14,850 | 15,000 | 535 |
2014/02/07 | 14,420 | 15,140 | 14,420 | 14,800 | 515 |
2014/02/06 | 13,910 | 14,680 | 13,910 | 14,610 | 533 |
2014/02/05 | 14,770 | 14,770 | 13,400 | 14,510 | 590 |
2014/02/04 | 13,030 | 14,270 | 13,020 | 14,100 | 1,201 |
2014/02/03 | 16,000 | 16,120 | 14,810 | 14,830 | 1,405 |
2014/01/31 | 16,490 | 16,640 | 16,130 | 16,280 | 786 |
2014/01/30 | 16,510 | 17,100 | 16,300 | 16,510 | 856 |
2014/01/29 | 16,120 | 17,680 | 16,100 | 17,090 | 3,428 |
2014/01/28 | 16,010 | 16,570 | 16,010 | 16,170 | 523 |
2014/01/27 | 15,900 | 16,260 | 15,900 | 16,000 | 1,063 |
2014/01/24 | 16,830 | 16,930 | 16,600 | 16,610 | 1,146 |
2014/01/23 | 17,210 | 17,480 | 16,800 | 17,020 | 1,562 |
2014/01/22 | 17,150 | 17,400 | 17,140 | 17,330 | 829 |
2014/01/21 | 17,000 | 17,850 | 17,000 | 17,270 | 1,901 |
2014/01/20 | 17,030 | 17,250 | 16,900 | 17,030 | 1,049 |
2014/01/17 | 16,700 | 17,370 | 16,680 | 17,370 | 1,583 |
2014/01/16 | 17,630 | 17,830 | 16,900 | 16,900 | 2,413 |
2014/01/15 | 17,750 | 18,080 | 17,520 | 17,670 | 1,857 |
2014/01/14 | 17,690 | 18,100 | 17,600 | 17,650 | 2,586 |
2014/01/10 | 18,670 | 18,820 | 17,900 | 18,300 | 6,331 |
2014/01/09 | 20,000 | 20,290 | 19,080 | 19,250 | 7,250 |
2014/01/08 | 22,000 | 22,800 | 20,700 | 22,240 | 6,084 |
2014/01/07 | 21,000 | 25,000 | 21,000 | 23,000 | 9,994 |
2014/01/06 | 20,000 | 20,900 | 19,010 | 20,900 | 4,666 |