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 |
---|---|---|---|---|---|
2017/12/29 | 150 | 151 | 149 | 150 | 49,900 |
2017/12/28 | 149 | 151 | 148 | 151 | 65,900 |
2017/12/27 | 149 | 151 | 147 | 149 | 106,800 |
2017/12/26 | 150 | 152 | 147 | 150 | 328,300 |
2017/12/25 | 154 | 154 | 150 | 152 | 293,500 |
2017/12/22 | 149 | 152 | 149 | 152 | 127,300 |
2017/12/21 | 149 | 151 | 147 | 148 | 163,400 |
2017/12/20 | 151 | 152 | 150 | 151 | 132,500 |
2017/12/19 | 154 | 154 | 151 | 151 | 108,800 |
2017/12/18 | 154 | 156 | 153 | 154 | 67,400 |
2017/12/15 | 156 | 156 | 153 | 153 | 89,000 |
2017/12/14 | 155 | 156 | 153 | 155 | 87,100 |
2017/12/13 | 157 | 157 | 154 | 155 | 110,900 |
2017/12/12 | 156 | 159 | 156 | 157 | 169,400 |
2017/12/11 | 154 | 157 | 154 | 156 | 112,800 |
2017/12/08 | 154 | 156 | 153 | 153 | 135,800 |
2017/12/07 | 155 | 157 | 154 | 154 | 61,500 |
2017/12/06 | 160 | 162 | 154 | 154 | 450,300 |
2017/12/05 | 154 | 165 | 154 | 158 | 954,000 |
2017/12/04 | 153 | 156 | 153 | 154 | 82,000 |
2017/12/01 | 153 | 154 | 152 | 153 | 67,200 |
2017/11/30 | 154 | 154 | 151 | 153 | 104,400 |
2017/11/29 | 157 | 160 | 154 | 154 | 212,800 |
2017/11/28 | 159 | 159 | 156 | 156 | 111,900 |
2017/11/27 | 156 | 158 | 156 | 158 | 82,300 |
2017/11/24 | 155 | 157 | 154 | 155 | 63,700 |
2017/11/22 | 153 | 157 | 153 | 155 | 96,500 |
2017/11/21 | 154 | 155 | 151 | 154 | 141,300 |
2017/11/20 | 147 | 152 | 147 | 150 | 104,600 |
2017/11/17 | 149 | 149 | 146 | 146 | 107,200 |
2017/11/16 | 145 | 150 | 145 | 148 | 83,000 |
2017/11/15 | 150 | 151 | 144 | 146 | 271,200 |
2017/11/14 | 154 | 155 | 151 | 151 | 177,000 |
2017/11/13 | 161 | 161 | 154 | 156 | 544,500 |
2017/11/10 | 160 | 165 | 159 | 164 | 307,600 |
2017/11/09 | 167 | 168 | 158 | 160 | 307,800 |
2017/11/08 | 164 | 167 | 157 | 166 | 610,200 |
2017/11/07 | 181 | 182 | 163 | 164 | 1,007,800 |
2017/11/06 | 171 | 179 | 169 | 178 | 651,300 |
2017/11/02 | 167 | 171 | 166 | 170 | 277,900 |
2017/11/01 | 168 | 168 | 165 | 167 | 207,800 |
2017/10/31 | 161 | 169 | 161 | 165 | 479,600 |
2017/10/30 | 164 | 165 | 161 | 162 | 340,500 |
2017/10/27 | 165 | 169 | 162 | 166 | 450,200 |
2017/10/26 | 156 | 166 | 154 | 164 | 937,200 |
2017/10/25 | 157 | 159 | 156 | 156 | 165,300 |
2017/10/24 | 162 | 162 | 157 | 157 | 181,100 |
2017/10/23 | 159 | 159 | 156 | 158 | 230,600 |
2017/10/20 | 155 | 161 | 153 | 156 | 554,000 |
2017/10/19 | 163 | 170 | 153 | 153 | 3,670,300 |
2017/10/18 | 149 | 149 | 148 | 148 | 48,400 |
2017/10/17 | 148 | 151 | 148 | 149 | 62,400 |
2017/10/16 | 150 | 150 | 148 | 148 | 71,000 |
2017/10/13 | 151 | 151 | 147 | 149 | 147,800 |
2017/10/12 | 153 | 154 | 151 | 152 | 161,200 |
2017/10/11 | 154 | 154 | 150 | 152 | 295,200 |
2017/10/10 | 157 | 158 | 154 | 154 | 117,300 |
2017/10/06 | 156 | 159 | 155 | 157 | 428,900 |
2017/10/05 | 154 | 157 | 152 | 155 | 382,000 |
2017/10/04 | 151 | 153 | 148 | 153 | 171,900 |
2017/10/03 | 153 | 155 | 150 | 153 | 361,500 |
2017/10/02 | 147 | 155 | 145 | 155 | 421,100 |
2017/09/29 | 142 | 148 | 140 | 145 | 490,100 |
2017/09/28 | 137 | 141 | 137 | 140 | 185,500 |
2017/09/27 | 136 | 138 | 136 | 136 | 69,300 |
2017/09/26 | 139 | 139 | 137 | 138 | 44,300 |
2017/09/25 | 137 | 140 | 136 | 139 | 170,000 |
2017/09/22 | 139 | 140 | 135 | 136 | 193,700 |
2017/09/21 | 140 | 141 | 138 | 140 | 88,400 |
2017/09/20 | 140 | 140 | 138 | 140 | 64,500 |
2017/09/19 | 139 | 141 | 137 | 140 | 145,400 |
2017/09/15 | 137 | 139 | 136 | 137 | 60,100 |
2017/09/14 | 140 | 141 | 135 | 136 | 153,900 |
2017/09/13 | 142 | 145 | 138 | 140 | 264,700 |
2017/09/12 | 140 | 152 | 138 | 142 | 824,900 |
2017/09/11 | 132 | 137 | 132 | 136 | 121,700 |
2017/09/08 | 134 | 134 | 130 | 131 | 100,700 |
2017/09/07 | 136 | 137 | 130 | 135 | 108,400 |
2017/09/06 | 131 | 138 | 129 | 137 | 213,900 |
2017/09/05 | 146 | 146 | 130 | 132 | 478,700 |
2017/09/04 | 145 | 150 | 145 | 147 | 177,000 |
2017/09/01 | 155 | 165 | 146 | 148 | 1,952,600 |
2017/08/31 | 140 | 142 | 139 | 140 | 70,600 |
2017/08/30 | 143 | 144 | 139 | 139 | 134,300 |
2017/08/29 | 143 | 144 | 139 | 141 | 224,500 |
2017/08/28 | 146 | 147 | 143 | 143 | 135,300 |
2017/08/25 | 146 | 147 | 145 | 145 | 58,400 |
2017/08/24 | 147 | 150 | 145 | 145 | 123,400 |
2017/08/23 | 147 | 148 | 145 | 147 | 88,300 |
2017/08/22 | 147 | 150 | 145 | 146 | 245,600 |
2017/08/21 | 151 | 152 | 145 | 146 | 455,800 |
2017/08/18 | 153 | 156 | 152 | 154 | 158,400 |
2017/08/17 | 153 | 156 | 152 | 156 | 109,400 |
2017/08/16 | 150 | 157 | 150 | 154 | 193,800 |
2017/08/15 | 149 | 157 | 149 | 151 | 298,800 |
2017/08/14 | 151 | 154 | 147 | 150 | 416,200 |
2017/08/10 | 164 | 165 | 154 | 154 | 687,800 |
2017/08/09 | 175 | 176 | 162 | 162 | 1,124,700 |
2017/08/08 | 172 | 186 | 170 | 172 | 2,678,600 |
2017/08/07 | 163 | 170 | 163 | 170 | 425,600 |
2017/08/04 | 165 | 167 | 161 | 162 | 390,300 |
2017/08/03 | 167 | 170 | 163 | 165 | 459,400 |
2017/08/02 | 162 | 171 | 161 | 170 | 802,600 |
2017/08/01 | 166 | 168 | 161 | 164 | 620,800 |
2017/07/31 | 167 | 173 | 165 | 168 | 962,400 |
2017/07/28 | 166 | 177 | 162 | 162 | 2,389,100 |
2017/07/27 | 166 | 170 | 160 | 162 | 1,349,700 |
2017/07/26 | 171 | 181 | 164 | 170 | 5,019,500 |
2017/07/25 | 165 | 194 | 159 | 171 | 51,744,700 |
2017/07/24 | 139 | 180 | 137 | 165 | 31,313,000 |
2017/07/21 | 133 | 141 | 129 | 133 | 1,967,900 |
2017/07/20 | 126 | 130 | 124 | 128 | 488,500 |
2017/07/19 | 128 | 148 | 124 | 127 | 4,637,700 |
2017/07/18 | 126 | 127 | 124 | 125 | 150,000 |
2017/07/14 | 128 | 130 | 126 | 127 | 234,000 |
2017/07/13 | 125 | 128 | 125 | 126 | 163,600 |
2017/07/12 | 124 | 126 | 123 | 124 | 68,100 |
2017/07/11 | 123 | 126 | 123 | 123 | 108,700 |
2017/07/10 | 124 | 125 | 122 | 123 | 64,900 |
2017/07/07 | 122 | 124 | 121 | 122 | 81,000 |
2017/07/06 | 120 | 124 | 120 | 122 | 234,200 |
2017/07/05 | 120 | 120 | 118 | 119 | 162,000 |
2017/07/04 | 119 | 120 | 118 | 120 | 78,400 |
2017/07/03 | 120 | 120 | 118 | 119 | 63,800 |
2017/06/30 | 118 | 120 | 117 | 119 | 131,800 |
2017/06/29 | 120 | 122 | 118 | 121 | 126,300 |
2017/06/28 | 124 | 124 | 119 | 120 | 154,000 |
2017/06/27 | 120 | 125 | 119 | 122 | 196,400 |
2017/06/26 | 118 | 123 | 118 | 119 | 173,700 |
2017/06/23 | 125 | 130 | 118 | 118 | 699,000 |
2017/06/22 | 117 | 127 | 116 | 127 | 556,400 |
2017/06/21 | 114 | 117 | 113 | 117 | 110,600 |
2017/06/20 | 114 | 118 | 112 | 114 | 260,200 |
2017/06/19 | 113 | 116 | 112 | 113 | 311,500 |
2017/06/16 | 111 | 112 | 110 | 110 | 61,000 |
2017/06/15 | 112 | 113 | 110 | 110 | 70,400 |
2017/06/14 | 112 | 112 | 110 | 112 | 29,400 |
2017/06/13 | 110 | 111 | 110 | 111 | 31,600 |
2017/06/12 | 111 | 111 | 109 | 110 | 36,300 |
2017/06/09 | 110 | 111 | 109 | 109 | 59,600 |
2017/06/08 | 112 | 112 | 110 | 110 | 41,400 |
2017/06/07 | 112 | 113 | 110 | 112 | 57,800 |
2017/06/06 | 113 | 114 | 111 | 111 | 109,500 |
2017/06/05 | 110 | 114 | 109 | 112 | 156,700 |
2017/06/02 | 111 | 111 | 109 | 109 | 26,900 |
2017/06/01 | 109 | 110 | 108 | 109 | 26,200 |
2017/05/31 | 108 | 109 | 107 | 108 | 55,900 |
2017/05/30 | 109 | 109 | 108 | 108 | 42,200 |
2017/05/29 | 109 | 109 | 108 | 108 | 53,300 |
2017/05/26 | 112 | 112 | 109 | 109 | 70,600 |
2017/05/25 | 112 | 113 | 110 | 111 | 254,900 |
2017/05/24 | 109 | 111 | 109 | 109 | 164,100 |
2017/05/23 | 108 | 109 | 108 | 109 | 54,900 |
2017/05/22 | 107 | 108 | 107 | 108 | 48,500 |
2017/05/19 | 107 | 107 | 105 | 107 | 46,600 |
2017/05/18 | 105 | 107 | 105 | 106 | 41,700 |
2017/05/17 | 108 | 108 | 106 | 106 | 36,100 |
2017/05/16 | 106 | 108 | 106 | 108 | 33,800 |
2017/05/15 | 107 | 107 | 105 | 105 | 126,300 |
2017/05/12 | 107 | 108 | 106 | 107 | 50,700 |
2017/05/11 | 108 | 109 | 107 | 107 | 43,700 |
2017/05/10 | 108 | 108 | 107 | 108 | 37,000 |
2017/05/09 | 107 | 108 | 106 | 107 | 14,100 |
2017/05/08 | 107 | 108 | 107 | 107 | 30,900 |
2017/05/02 | 107 | 107 | 106 | 106 | 83,800 |
2017/05/01 | 105 | 106 | 105 | 105 | 95,700 |
2017/04/28 | 107 | 108 | 106 | 106 | 24,600 |
2017/04/27 | 108 | 108 | 106 | 107 | 42,900 |
2017/04/26 | 107 | 109 | 107 | 108 | 55,400 |
2017/04/25 | 108 | 109 | 105 | 107 | 147,800 |
2017/04/24 | 110 | 115 | 108 | 108 | 634,400 |
2017/04/21 | 108 | 109 | 105 | 107 | 100,300 |
2017/04/20 | 105 | 106 | 104 | 106 | 148,900 |
2017/04/19 | 107 | 118 | 105 | 106 | 2,158,600 |
2017/04/18 | 103 | 104 | 102 | 103 | 31,500 |
2017/04/17 | 99 | 102 | 99 | 101 | 80,200 |
2017/04/14 | 100 | 100 | 98 | 99 | 26,700 |
2017/04/13 | 98 | 101 | 98 | 101 | 73,800 |
2017/04/12 | 103 | 103 | 100 | 100 | 77,800 |
2017/04/11 | 104 | 105 | 103 | 103 | 20,400 |
2017/04/10 | 104 | 105 | 103 | 104 | 35,800 |
2017/04/07 | 105 | 105 | 102 | 103 | 71,800 |
2017/04/06 | 107 | 107 | 103 | 104 | 78,000 |
2017/04/05 | 106 | 107 | 105 | 105 | 70,500 |
2017/04/04 | 108 | 108 | 106 | 107 | 68,500 |
2017/04/03 | 109 | 109 | 107 | 107 | 41,700 |
2017/03/31 | 110 | 110 | 108 | 109 | 111,400 |
2017/03/30 | 109 | 110 | 108 | 109 | 102,300 |
2017/03/29 | 109 | 110 | 107 | 109 | 118,000 |
2017/03/28 | 111 | 113 | 107 | 107 | 286,400 |
2017/03/27 | 106 | 127 | 106 | 111 | 1,568,100 |
2017/03/24 | 107 | 108 | 107 | 108 | 27,400 |
2017/03/23 | 107 | 108 | 107 | 107 | 12,100 |
2017/03/22 | 107 | 109 | 107 | 108 | 51,700 |
2017/03/21 | 109 | 110 | 109 | 109 | 16,600 |
2017/03/17 | 110 | 110 | 109 | 109 | 23,300 |
2017/03/16 | 109 | 111 | 109 | 110 | 23,800 |
2017/03/15 | 109 | 110 | 109 | 109 | 34,400 |
2017/03/14 | 109 | 111 | 109 | 110 | 32,200 |
2017/03/13 | 111 | 112 | 109 | 109 | 155,100 |
2017/03/10 | 113 | 114 | 112 | 113 | 14,600 |
2017/03/09 | 114 | 115 | 112 | 113 | 35,600 |
2017/03/08 | 113 | 114 | 112 | 114 | 55,200 |
2017/03/07 | 114 | 115 | 112 | 113 | 84,200 |
2017/03/06 | 114 | 114 | 112 | 114 | 82,700 |
2017/03/03 | 115 | 116 | 114 | 114 | 33,000 |
2017/03/02 | 115 | 117 | 114 | 115 | 106,500 |
2017/03/01 | 113 | 114 | 113 | 113 | 56,200 |
2017/02/28 | 115 | 115 | 112 | 112 | 114,600 |
2017/02/27 | 115 | 116 | 114 | 114 | 74,600 |
2017/02/24 | 114 | 117 | 113 | 117 | 239,000 |
2017/02/23 | 114 | 114 | 113 | 114 | 67,100 |
2017/02/22 | 116 | 116 | 113 | 113 | 142,200 |
2017/02/21 | 112 | 115 | 111 | 115 | 235,400 |
2017/02/20 | 112 | 113 | 110 | 112 | 189,400 |
2017/02/17 | 109 | 113 | 108 | 111 | 325,800 |
2017/02/16 | 108 | 109 | 107 | 108 | 81,100 |
2017/02/15 | 107 | 109 | 106 | 109 | 96,100 |
2017/02/14 | 108 | 108 | 106 | 107 | 53,800 |
2017/02/13 | 107 | 109 | 106 | 108 | 135,700 |
2017/02/10 | 109 | 109 | 107 | 108 | 131,600 |
2017/02/09 | 109 | 109 | 108 | 108 | 46,000 |
2017/02/08 | 108 | 109 | 107 | 109 | 33,000 |
2017/02/07 | 109 | 109 | 108 | 108 | 18,000 |
2017/02/06 | 109 | 110 | 107 | 109 | 68,300 |
2017/02/03 | 108 | 110 | 108 | 108 | 91,300 |
2017/02/02 | 109 | 111 | 108 | 108 | 68,100 |
2017/02/01 | 110 | 111 | 109 | 109 | 67,100 |
2017/01/31 | 109 | 111 | 108 | 110 | 173,800 |
2017/01/30 | 111 | 111 | 108 | 108 | 169,500 |
2017/01/27 | 110 | 120 | 110 | 110 | 1,585,200 |
2017/01/26 | 110 | 111 | 109 | 110 | 46,000 |
2017/01/25 | 107 | 110 | 107 | 108 | 117,000 |
2017/01/24 | 106 | 108 | 106 | 106 | 53,600 |
2017/01/23 | 106 | 109 | 106 | 106 | 52,300 |
2017/01/20 | 107 | 107 | 105 | 105 | 32,000 |
2017/01/19 | 105 | 108 | 105 | 106 | 66,200 |
2017/01/18 | 106 | 109 | 104 | 104 | 206,800 |
2017/01/17 | 107 | 107 | 104 | 104 | 261,700 |
2017/01/16 | 108 | 109 | 107 | 107 | 108,400 |
2017/01/13 | 109 | 110 | 108 | 108 | 142,800 |
2017/01/12 | 113 | 113 | 109 | 109 | 267,200 |
2017/01/11 | 109 | 113 | 108 | 113 | 408,300 |
2017/01/10 | 108 | 110 | 107 | 108 | 218,500 |
2017/01/06 | 110 | 111 | 107 | 108 | 355,900 |
2017/01/05 | 108 | 114 | 107 | 109 | 446,300 |
2017/01/04 | 107 | 110 | 106 | 109 | 318,600 |