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 |
---|---|---|---|---|---|
2016/12/30 | 110 | 110 | 106 | 109 | 615,800 |
2016/12/29 | 111 | 116 | 107 | 108 | 3,471,400 |
2016/12/28 | 103 | 105 | 102 | 103 | 341,000 |
2016/12/27 | 104 | 105 | 101 | 104 | 1,768,200 |
2016/12/26 | 113 | 121 | 107 | 107 | 3,949,500 |
2016/12/22 | 110 | 114 | 106 | 112 | 3,441,700 |
2016/12/21 | 136 | 137 | 108 | 112 | 23,444,500 |
2016/12/20 | 91 | 121 | 91 | 121 | 19,732,900 |
2016/12/19 | 92 | 92 | 91 | 91 | 23,300 |
2016/12/16 | 92 | 92 | 90 | 92 | 79,100 |
2016/12/15 | 92 | 92 | 91 | 92 | 26,600 |
2016/12/14 | 92 | 93 | 91 | 91 | 43,300 |
2016/12/13 | 91 | 92 | 91 | 92 | 22,300 |
2016/12/12 | 91 | 92 | 90 | 91 | 50,700 |
2016/12/09 | 91 | 92 | 89 | 91 | 123,800 |
2016/12/08 | 92 | 93 | 92 | 92 | 37,800 |
2016/12/07 | 93 | 93 | 91 | 92 | 74,700 |
2016/12/06 | 91 | 93 | 90 | 93 | 68,400 |
2016/12/05 | 91 | 91 | 90 | 91 | 74,900 |
2016/12/02 | 93 | 94 | 92 | 92 | 73,800 |
2016/12/01 | 97 | 97 | 94 | 94 | 90,700 |
2016/11/30 | 99 | 100 | 92 | 97 | 573,800 |
2016/11/29 | 91 | 99 | 89 | 96 | 480,300 |
2016/11/28 | 89 | 91 | 88 | 90 | 120,000 |
2016/11/25 | 88 | 88 | 87 | 87 | 25,600 |
2016/11/24 | 87 | 88 | 87 | 87 | 40,300 |
2016/11/22 | 88 | 88 | 86 | 87 | 29,900 |
2016/11/21 | 88 | 88 | 86 | 87 | 46,300 |
2016/11/18 | 87 | 88 | 86 | 87 | 50,100 |
2016/11/17 | 85 | 87 | 85 | 87 | 31,000 |
2016/11/16 | 85 | 86 | 84 | 85 | 27,800 |
2016/11/15 | 86 | 87 | 84 | 84 | 39,300 |
2016/11/14 | 86 | 88 | 86 | 86 | 35,400 |
2016/11/11 | 85 | 87 | 84 | 86 | 78,400 |
2016/11/10 | 87 | 88 | 85 | 85 | 30,700 |
2016/11/09 | 87 | 91 | 82 | 84 | 281,000 |
2016/11/08 | 89 | 89 | 85 | 86 | 125,100 |
2016/11/07 | 90 | 91 | 85 | 89 | 214,600 |
2016/11/04 | 89 | 92 | 87 | 89 | 209,700 |
2016/11/02 | 92 | 96 | 88 | 92 | 993,500 |
2016/11/01 | 84 | 110 | 84 | 95 | 2,364,100 |
2016/10/31 | 85 | 85 | 84 | 85 | 38,200 |
2016/10/28 | 85 | 85 | 84 | 85 | 43,200 |
2016/10/27 | 85 | 86 | 84 | 85 | 45,900 |
2016/10/26 | 86 | 86 | 85 | 85 | 14,700 |
2016/10/25 | 85 | 87 | 84 | 86 | 55,000 |
2016/10/24 | 85 | 86 | 84 | 85 | 18,200 |
2016/10/21 | 85 | 85 | 84 | 85 | 30,500 |
2016/10/20 | 85 | 86 | 84 | 86 | 27,500 |
2016/10/19 | 84 | 85 | 83 | 85 | 31,800 |
2016/10/18 | 84 | 85 | 83 | 84 | 28,600 |
2016/10/17 | 85 | 85 | 84 | 84 | 14,700 |
2016/10/14 | 86 | 86 | 83 | 85 | 70,000 |
2016/10/13 | 86 | 87 | 86 | 86 | 19,000 |
2016/10/12 | 85 | 88 | 85 | 88 | 47,900 |
2016/10/11 | 85 | 85 | 85 | 85 | 10,000 |
2016/10/07 | 87 | 87 | 85 | 86 | 53,800 |
2016/10/06 | 88 | 88 | 85 | 87 | 43,000 |
2016/10/05 | 84 | 89 | 84 | 88 | 60,700 |
2016/10/04 | 84 | 85 | 84 | 84 | 10,200 |
2016/10/03 | 84 | 85 | 83 | 84 | 37,500 |
2016/09/30 | 85 | 85 | 84 | 84 | 7,300 |
2016/09/29 | 85 | 85 | 84 | 85 | 8,800 |
2016/09/28 | 85 | 86 | 84 | 85 | 18,700 |
2016/09/27 | 84 | 86 | 84 | 86 | 11,300 |
2016/09/26 | 85 | 85 | 84 | 85 | 8,600 |
2016/09/23 | 85 | 86 | 84 | 84 | 17,200 |
2016/09/21 | 85 | 86 | 84 | 85 | 12,000 |
2016/09/20 | 84 | 85 | 83 | 85 | 17,800 |
2016/09/16 | 84 | 85 | 84 | 84 | 4,400 |
2016/09/15 | 85 | 85 | 84 | 85 | 11,700 |
2016/09/14 | 85 | 86 | 84 | 84 | 20,400 |
2016/09/13 | 85 | 87 | 84 | 84 | 35,800 |
2016/09/12 | 84 | 87 | 84 | 87 | 35,500 |
2016/09/09 | 85 | 87 | 84 | 86 | 27,500 |
2016/09/08 | 85 | 86 | 84 | 84 | 18,800 |
2016/09/07 | 84 | 86 | 83 | 84 | 42,800 |
2016/09/06 | 83 | 84 | 82 | 84 | 38,400 |
2016/09/05 | 83 | 83 | 82 | 82 | 18,000 |
2016/09/02 | 82 | 83 | 82 | 82 | 2,900 |
2016/09/01 | 82 | 83 | 82 | 82 | 21,700 |
2016/08/31 | 82 | 83 | 82 | 82 | 26,500 |
2016/08/30 | 84 | 84 | 83 | 83 | 13,500 |
2016/08/29 | 83 | 84 | 82 | 83 | 7,600 |
2016/08/26 | 83 | 83 | 82 | 83 | 8,000 |
2016/08/25 | 82 | 83 | 82 | 82 | 5,700 |
2016/08/24 | 82 | 83 | 82 | 83 | 7,200 |
2016/08/23 | 83 | 83 | 82 | 83 | 12,800 |
2016/08/22 | 84 | 84 | 83 | 83 | 14,100 |
2016/08/19 | 83 | 84 | 83 | 84 | 2,900 |
2016/08/18 | 83 | 83 | 83 | 83 | 8,800 |
2016/08/17 | 83 | 84 | 83 | 83 | 78,500 |
2016/08/16 | 85 | 85 | 82 | 83 | 31,900 |
2016/08/15 | 84 | 84 | 83 | 83 | 3,600 |
2016/08/12 | 85 | 85 | 83 | 83 | 15,500 |
2016/08/10 | 86 | 86 | 84 | 85 | 18,500 |
2016/08/09 | 83 | 87 | 83 | 87 | 23,900 |
2016/08/08 | 86 | 86 | 82 | 83 | 27,800 |
2016/08/05 | 86 | 86 | 83 | 85 | 15,100 |
2016/08/04 | 82 | 89 | 81 | 84 | 192,100 |
2016/08/03 | 82 | 83 | 81 | 81 | 9,400 |
2016/08/02 | 83 | 83 | 82 | 82 | 7,500 |
2016/08/01 | 82 | 83 | 82 | 83 | 2,700 |
2016/07/29 | 83 | 83 | 81 | 82 | 15,200 |
2016/07/28 | 84 | 84 | 83 | 83 | 5,100 |
2016/07/27 | 83 | 83 | 82 | 83 | 24,900 |
2016/07/26 | 84 | 84 | 82 | 83 | 20,900 |
2016/07/25 | 83 | 86 | 82 | 84 | 37,400 |
2016/07/22 | 85 | 85 | 84 | 84 | 8,700 |
2016/07/21 | 83 | 84 | 83 | 84 | 26,200 |
2016/07/20 | 84 | 84 | 83 | 84 | 23,900 |
2016/07/19 | 84 | 85 | 83 | 84 | 11,000 |
2016/07/15 | 85 | 85 | 84 | 84 | 20,000 |
2016/07/14 | 85 | 86 | 85 | 86 | 12,200 |
2016/07/13 | 86 | 86 | 84 | 84 | 26,200 |
2016/07/12 | 84 | 85 | 84 | 85 | 26,000 |
2016/07/11 | 84 | 85 | 83 | 83 | 18,700 |
2016/07/08 | 83 | 84 | 83 | 84 | 6,900 |
2016/07/07 | 84 | 84 | 83 | 83 | 13,300 |
2016/07/06 | 83 | 83 | 82 | 83 | 15,600 |
2016/07/05 | 84 | 84 | 83 | 84 | 15,500 |
2016/07/04 | 83 | 85 | 83 | 84 | 9,400 |
2016/07/01 | 85 | 85 | 82 | 84 | 22,700 |
2016/06/30 | 84 | 85 | 84 | 84 | 10,200 |
2016/06/29 | 83 | 83 | 82 | 83 | 11,500 |
2016/06/28 | 83 | 83 | 80 | 82 | 11,600 |
2016/06/27 | 77 | 85 | 77 | 80 | 48,700 |
2016/06/24 | 89 | 89 | 75 | 81 | 105,700 |
2016/06/23 | 89 | 89 | 86 | 87 | 25,100 |
2016/06/22 | 90 | 90 | 87 | 89 | 13,400 |
2016/06/21 | 89 | 90 | 88 | 89 | 11,100 |
2016/06/20 | 87 | 90 | 87 | 89 | 23,500 |
2016/06/17 | 89 | 89 | 87 | 87 | 23,500 |
2016/06/16 | 89 | 89 | 87 | 88 | 62,000 |
2016/06/15 | 90 | 90 | 88 | 90 | 44,900 |
2016/06/14 | 90 | 92 | 89 | 92 | 102,500 |
2016/06/13 | 90 | 91 | 90 | 91 | 58,900 |
2016/06/10 | 94 | 94 | 90 | 90 | 91,100 |
2016/06/09 | 94 | 94 | 93 | 93 | 15,700 |
2016/06/08 | 93 | 94 | 93 | 93 | 63,200 |
2016/06/07 | 94 | 94 | 93 | 93 | 26,600 |
2016/06/06 | 93 | 94 | 93 | 94 | 11,700 |
2016/06/03 | 94 | 95 | 93 | 93 | 13,200 |
2016/06/02 | 96 | 96 | 93 | 95 | 17,300 |
2016/06/01 | 95 | 96 | 95 | 95 | 9,200 |
2016/05/31 | 94 | 95 | 94 | 95 | 22,300 |
2016/05/30 | 93 | 95 | 93 | 95 | 30,300 |
2016/05/27 | 95 | 95 | 93 | 93 | 19,100 |
2016/05/26 | 95 | 96 | 95 | 95 | 11,600 |
2016/05/25 | 95 | 95 | 94 | 95 | 31,000 |
2016/05/24 | 95 | 97 | 94 | 94 | 40,600 |
2016/05/23 | 94 | 97 | 93 | 97 | 26,800 |
2016/05/20 | 93 | 94 | 92 | 94 | 19,000 |
2016/05/19 | 92 | 93 | 92 | 93 | 9,700 |
2016/05/18 | 92 | 93 | 91 | 93 | 44,000 |
2016/05/17 | 93 | 94 | 92 | 92 | 49,800 |
2016/05/16 | 95 | 96 | 93 | 93 | 71,900 |
2016/05/13 | 97 | 97 | 95 | 95 | 52,600 |
2016/05/12 | 98 | 98 | 96 | 97 | 21,400 |
2016/05/11 | 99 | 99 | 96 | 97 | 90,000 |
2016/05/10 | 99 | 100 | 98 | 98 | 47,500 |
2016/05/09 | 98 | 99 | 98 | 98 | 28,200 |
2016/05/06 | 98 | 98 | 96 | 97 | 29,000 |
2016/05/02 | 96 | 98 | 96 | 98 | 52,400 |
2016/04/28 | 101 | 101 | 96 | 97 | 125,200 |
2016/04/27 | 102 | 102 | 99 | 101 | 191,400 |
2016/04/26 | 110 | 118 | 102 | 102 | 876,800 |
2016/04/25 | 110 | 118 | 103 | 106 | 297,100 |
2016/04/22 | 112 | 114 | 111 | 111 | 64,700 |
2016/04/21 | 114 | 117 | 111 | 115 | 92,800 |
2016/04/20 | 120 | 120 | 110 | 112 | 270,200 |
2016/04/19 | 118 | 122 | 116 | 120 | 448,000 |
2016/04/18 | 106 | 116 | 102 | 111 | 611,000 |
2016/04/15 | 99 | 113 | 99 | 106 | 484,100 |
2016/04/14 | 98 | 99 | 97 | 97 | 27,600 |
2016/04/13 | 97 | 98 | 96 | 97 | 19,300 |
2016/04/12 | 96 | 98 | 96 | 96 | 24,300 |
2016/04/11 | 97 | 98 | 95 | 96 | 18,700 |
2016/04/08 | 95 | 99 | 95 | 98 | 12,400 |
2016/04/07 | 96 | 98 | 96 | 98 | 11,800 |
2016/04/06 | 95 | 97 | 95 | 96 | 19,100 |
2016/04/05 | 99 | 99 | 95 | 96 | 63,100 |
2016/04/04 | 98 | 100 | 97 | 99 | 9,800 |
2016/04/01 | 100 | 100 | 97 | 97 | 20,300 |
2016/03/31 | 101 | 101 | 100 | 100 | 4,800 |
2016/03/30 | 100 | 101 | 100 | 100 | 13,800 |
2016/03/29 | 99 | 100 | 98 | 100 | 19,500 |
2016/03/28 | 102 | 102 | 99 | 99 | 82,800 |
2016/03/25 | 105 | 105 | 102 | 102 | 32,400 |
2016/03/24 | 104 | 104 | 104 | 104 | 3,700 |
2016/03/23 | 104 | 105 | 103 | 104 | 15,300 |
2016/03/22 | 105 | 106 | 103 | 104 | 22,100 |
2016/03/18 | 106 | 106 | 103 | 105 | 16,400 |
2016/03/17 | 105 | 106 | 105 | 106 | 12,200 |
2016/03/16 | 105 | 106 | 105 | 105 | 8,100 |
2016/03/15 | 105 | 106 | 105 | 105 | 8,200 |
2016/03/14 | 105 | 107 | 105 | 106 | 9,800 |
2016/03/11 | 104 | 106 | 104 | 105 | 4,400 |
2016/03/10 | 102 | 105 | 102 | 104 | 35,800 |
2016/03/09 | 103 | 104 | 103 | 104 | 5,200 |
2016/03/08 | 106 | 106 | 103 | 105 | 5,200 |
2016/03/07 | 106 | 107 | 105 | 105 | 18,600 |
2016/03/04 | 103 | 106 | 103 | 106 | 9,300 |
2016/03/03 | 102 | 104 | 102 | 103 | 10,600 |
2016/03/02 | 101 | 102 | 100 | 101 | 8,400 |
2016/03/01 | 100 | 100 | 99 | 100 | 4,900 |
2016/02/29 | 100 | 100 | 99 | 100 | 9,200 |
2016/02/26 | 98 | 99 | 97 | 99 | 40,700 |
2016/02/25 | 97 | 98 | 96 | 98 | 5,200 |
2016/02/24 | 97 | 98 | 97 | 97 | 6,700 |
2016/02/23 | 98 | 100 | 97 | 98 | 10,300 |
2016/02/22 | 97 | 98 | 97 | 98 | 9,000 |
2016/02/19 | 98 | 98 | 96 | 97 | 15,900 |
2016/02/18 | 99 | 99 | 96 | 99 | 23,700 |
2016/02/17 | 97 | 97 | 95 | 96 | 8,200 |
2016/02/16 | 96 | 98 | 95 | 96 | 10,100 |
2016/02/15 | 95 | 99 | 89 | 93 | 83,200 |
2016/02/12 | 98 | 99 | 91 | 93 | 86,800 |
2016/02/10 | 102 | 104 | 99 | 100 | 61,900 |
2016/02/09 | 105 | 105 | 100 | 103 | 18,300 |
2016/02/08 | 107 | 107 | 104 | 107 | 7,100 |
2016/02/05 | 106 | 106 | 102 | 105 | 22,800 |
2016/02/04 | 106 | 109 | 106 | 106 | 4,100 |
2016/02/03 | 106 | 107 | 105 | 107 | 5,400 |
2016/02/02 | 110 | 110 | 106 | 107 | 14,500 |
2016/02/01 | 108 | 111 | 108 | 111 | 52,900 |
2016/01/29 | 103 | 113 | 102 | 106 | 143,700 |
2016/01/28 | 103 | 104 | 101 | 102 | 7,100 |
2016/01/27 | 102 | 105 | 102 | 103 | 6,200 |
2016/01/26 | 103 | 103 | 101 | 102 | 7,600 |
2016/01/25 | 100 | 103 | 100 | 102 | 17,000 |
2016/01/22 | 101 | 103 | 98 | 102 | 17,900 |
2016/01/21 | 97 | 100 | 95 | 96 | 28,400 |
2016/01/20 | 101 | 101 | 98 | 98 | 16,000 |
2016/01/19 | 100 | 102 | 99 | 101 | 8,300 |
2016/01/18 | 100 | 101 | 98 | 101 | 51,100 |
2016/01/15 | 104 | 104 | 102 | 102 | 55,200 |
2016/01/14 | 105 | 105 | 104 | 105 | 11,800 |
2016/01/13 | 103 | 106 | 103 | 105 | 36,500 |
2016/01/12 | 106 | 106 | 104 | 104 | 26,000 |
2016/01/08 | 108 | 109 | 104 | 105 | 59,400 |
2016/01/07 | 110 | 110 | 108 | 109 | 22,700 |
2016/01/06 | 109 | 110 | 108 | 109 | 19,500 |
2016/01/05 | 109 | 110 | 109 | 109 | 8,100 |
2016/01/04 | 110 | 111 | 109 | 109 | 18,300 |