[2926 東証2部] 篠崎屋 日足 時系列データ

[2926 東証2部] 篠崎屋 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26112.00112.00109.00109.00706007756500
2017-05-25112.00113.00110.00111.0025490028413500
2017-05-24109.00111.00109.00109.0016410018005500
2017-05-23108.00109.00108.00109.00549005951000
2017-05-22107.00108.00107.00108.00485005196700
2017-05-19107.00107.00105.00107.00466004938500
2017-05-18105.00107.00105.00106.00417004414800
2017-05-17108.00108.00106.00106.00361003853100
2017-05-16106.00108.00106.00108.00338003613900
2017-05-15107.00107.00105.00105.0012630013359300
2017-05-12107.00108.00106.00107.00507005423300
2017-05-11108.00109.00107.00107.00437004718900
2017-05-10108.00108.00107.00108.00370003966500
2017-05-09107.00108.00106.00107.00141001510400
2017-05-08107.00108.00107.00107.00309003309800
2017-05-02107.00107.00106.00106.00838008895400
2017-05-01105.00106.00105.00105.009570010075000
2017-04-28107.00108.00106.00106.00246002625600
2017-04-27108.00108.00106.00107.00429004597300
2017-04-26107.00109.00107.00108.00554005960200
2017-04-25108.00109.00105.00107.0014780015819900
2017-04-24110.00115.00108.00108.0063440070074300
2017-04-21108.00109.00105.00107.0010030010741800
2017-04-20105.00106.00104.00106.0014890015624400
2017-04-19107.00118.00105.00106.002158600239428300
2017-04-18103.00104.00102.00103.00315003243300
2017-04-1799.00102.0099.00101.00802008116400
2017-04-14100.00100.0098.0099.00267002655500
2017-04-1398.00101.0098.00101.00738007302400
2017-04-12103.00103.00100.00100.00778007817600
2017-04-11104.00105.00103.00103.00204002109800
2017-04-10104.00105.00103.00104.00358003725500
2017-04-07105.00105.00102.00103.00718007415100
2017-04-06107.00107.00103.00104.00780008156600
2017-04-05106.00107.00105.00105.00705007443700
2017-04-04108.00108.00106.00107.00685007317300
2017-04-03109.00109.00107.00107.00417004504900
2017-03-31110.00110.00108.00109.0011140012076200
2017-03-30109.00110.00108.00109.0010230011085300
2017-03-29109.00110.00107.00109.0011800012811200
2017-03-28111.00113.00107.00107.0028640031515500
2017-03-27106.00127.00106.00111.001568100183045000
2017-03-24107.00108.00107.00108.00274002948200
2017-03-23107.00108.00107.00107.00121001297000
2017-03-22107.00109.00107.00108.00517005555300
2017-03-21109.00110.00109.00109.00166001810200
2017-03-17110.00110.00109.00109.00233002555400
2017-03-16109.00111.00109.00110.00238002620100
2017-03-15109.00110.00109.00109.00344003756200
2017-03-14109.00111.00109.00110.00322003527900
2017-03-13111.00112.00109.00109.0015510017145000
2017-03-10113.00114.00112.00113.00146001649400
2017-03-09114.00115.00112.00113.00356004029300
2017-03-08113.00114.00112.00114.00552006237600
2017-03-07114.00115.00112.00113.00842009538100
2017-03-06114.00114.00112.00114.00827009331100
2017-03-03115.00116.00114.00114.00330003788900
2017-03-02115.00117.00114.00115.0010650012261900
2017-03-01113.00114.00113.00113.00562006375000
2017-02-28115.00115.00112.00112.0011460012984600
2017-02-27115.00116.00114.00114.00746008575400
2017-02-24114.00117.00113.00117.0023900027552400
2017-02-23114.00114.00113.00114.00671007591200
2017-02-22116.00116.00113.00113.0014220016226800
2017-02-21112.00115.00111.00115.0023540026811900
2017-02-20112.00113.00110.00112.0018940021150700
2017-02-17109.00113.00108.00111.0032580036098600
2017-02-16108.00109.00107.00108.00811008796700
2017-02-15107.00109.00106.00109.009610010352200
2017-02-14108.00108.00106.00107.00538005758900
2017-02-13107.00109.00106.00108.0013570014542000
2017-02-10109.00109.00107.00108.0013160014202100
2017-02-09109.00109.00108.00108.00460005009300
2017-02-08108.00109.00107.00109.00330003568500
2017-02-07109.00109.00108.00108.00180001951300
2017-02-06109.00110.00107.00109.00683007387600
2017-02-03108.00110.00108.00108.00913009925600
2017-02-02109.00111.00108.00108.00681007436900
2017-02-01110.00111.00109.00109.00671007352800
2017-01-31109.00111.00108.00110.0017380019052700
2017-01-30111.00111.00108.00108.0016950018543000
2017-01-27110.00120.00110.00110.001585200181596600
2017-01-26110.00111.00109.00110.00460005033300
2017-01-25107.00110.00107.00108.0011700012690100
2017-01-24106.00108.00106.00106.00536005710600
2017-01-23106.00109.00106.00106.00523005597100
2017-01-20107.00107.00105.00105.00320003388600
2017-01-19105.00108.00105.00106.00662007015200
2017-01-18106.00109.00104.00104.0020680021994700
2017-01-17107.00107.00104.00104.0026170027572500
2017-01-16108.00109.00107.00107.0010840011741300
2017-01-13109.00110.00108.00108.0014280015497300
2017-01-12113.00113.00109.00109.0026720029467400
2017-01-11109.00113.00108.00113.0040830045193000
2017-01-10108.00110.00107.00108.0021850023693300
2017-01-06110.00111.00107.00108.0035590038727600
2017-01-05108.00114.00107.00109.0044630049283700
2017-01-04107.00110.00106.00109.0031860034301000
2016-12-30110.00110.00106.00109.0061580066287000
2016-12-29111.00116.00107.00108.003471400384925200
2016-12-28103.00105.00102.00103.0034100035314400
2016-12-27104.00105.00101.00104.001768200182482400
2016-12-26113.00121.00107.00107.003949500451164600
2016-12-22110.00114.00106.00112.003441700378306900
2016-12-21136.00137.00108.00112.00234445002841991300
2016-12-2091.00121.0091.00121.00197329002222401900
2016-12-1992.0092.0091.0091.00233002129600
2016-12-1692.0092.0090.0092.00791007224600
2016-12-1592.0092.0091.0092.00266002432400
2016-12-1492.0093.0091.0091.00433003975400
2016-12-1391.0092.0091.0092.00223002034600
2016-12-1291.0092.0090.0091.00507004608400
2016-12-0991.0092.0089.0091.0012380011197800
2016-12-0892.0093.0092.0092.00378003489500
2016-12-0793.0093.0091.0092.00747006857700
2016-12-0691.0093.0090.0093.00684006299300
2016-12-0591.0091.0090.0091.00749006799000
2016-12-0293.0094.0092.0092.00738006840200
2016-12-0197.0097.0094.0094.00907008602300
2016-11-3099.00100.0092.0097.0057380055095200
2016-11-2991.0099.0089.0096.0048030045303200
2016-11-2889.0091.0088.0090.0012000010722000
2016-11-2588.0088.0087.0087.00256002245600
2016-11-2487.0088.0087.0087.00403003522400
2016-11-2288.0088.0086.0087.00299002614900
2016-11-2188.0088.0086.0087.00463004030300
2016-11-1887.0088.0086.0087.00501004342400
2016-11-1785.0087.0085.0087.00310002661800
2016-11-1685.0086.0084.0085.00278002364000
2016-11-1586.0087.0084.0084.00393003347600
2016-11-1486.0088.0086.0086.00354003061500
2016-11-1185.0087.0084.0086.00784006709400
2016-11-1087.0088.0085.0085.00307002635600
2016-11-0987.0091.0082.0084.0028100024431400
2016-11-0889.0089.0085.0086.0012510010785600
2016-11-0790.0091.0085.0089.0021460018684600
2016-11-0489.0092.0087.0089.0020970018716100
2016-11-0292.0096.0088.0092.0099350090353100
2016-11-0184.00110.0084.0095.002364100232532800
2016-10-3185.0085.0084.0085.00382003232300
2016-10-2885.0085.0084.0085.00432003665000
2016-10-2785.0086.0084.0085.00459003894700
2016-10-2686.0086.0085.0085.00147001256700
2016-10-2585.0087.0084.0086.00550004713300
2016-10-2485.0086.0084.0085.00182001547600
2016-10-2185.0085.0084.0085.00305002590600
2016-10-2085.0086.0084.0086.00275002337800
2016-10-1984.0085.0083.0085.00318002670100
2016-10-1884.0085.0083.0084.00286002400100
2016-10-1785.0085.0084.0084.00147001246400
2016-10-1486.0086.0083.0085.00700005900100
2016-10-1386.0087.0086.0086.00190001637800
2016-10-1285.0088.0085.0088.00479004153200
2016-10-1185.0085.0085.0085.0010000850000
2016-10-0787.0087.0085.0086.00538004596000
2016-10-0688.0088.0085.0087.00430003725200
2016-10-0584.0089.0084.0088.00607005244900
2016-10-0484.0085.0084.0084.0010200857300
2016-10-0384.0085.0083.0084.00375003149200
2016-09-3085.0085.0084.0084.007300617700
2016-09-2985.0085.0084.0085.008800744900
2016-09-2885.0086.0084.0085.00187001589700
2016-09-2784.0086.0084.0086.0011300957000
2016-09-2685.0085.0084.0085.008600729600
2016-09-2385.0086.0084.0084.00172001455800
2016-09-2185.0086.0084.0085.00120001023200
2016-09-2084.0085.0083.0085.00178001496200
2016-09-1684.0085.0084.0084.004400370200
2016-09-1585.0085.0084.0085.0011700994400
2016-09-1485.0086.0084.0084.00204001732500
2016-09-1385.0087.0084.0084.00358003035700
2016-09-1284.0087.0084.0087.00355003012600
2016-09-0985.0087.0084.0086.00275002361100
2016-09-0885.0086.0084.0084.00188001595200
2016-09-0784.0086.0083.0084.00428003614900
2016-09-0683.0084.0082.0084.00384003187800
2016-09-0583.0083.0082.0082.00180001489400
2016-09-0282.0083.0082.0082.002900238100
2016-09-0182.0083.0082.0082.00217001791000
2016-08-3182.0083.0082.0082.00265002176800
2016-08-3084.0084.0083.0083.00135001125400
2016-08-2983.0084.0082.0083.007600630700
2016-08-2683.0083.0082.0083.008000657900
2016-08-2582.0083.0082.0082.005700470300
2016-08-2482.0083.0082.0083.007200594700
2016-08-2383.0083.0082.0083.00128001052500
2016-08-2284.0084.0083.0083.00141001175100
2016-08-1983.0084.0083.0084.002900240900
2016-08-1883.0083.0083.0083.008800730400
2016-08-1783.0084.0083.0083.00785006516900
2016-08-1685.0085.0082.0083.00319002650900
2016-08-1584.0084.0083.0083.003600301400
2016-08-1285.0085.0083.0083.00155001302900
2016-08-1086.0086.0084.0085.00185001580800
2016-08-0983.0087.0083.0087.00239002027000
2016-08-0886.0086.0082.0083.00278002314200
2016-08-0586.0086.0083.0085.00151001283400
2016-08-0482.0089.0081.0084.0019210016281000
2016-08-0382.0083.0081.0081.009400771600
2016-08-0283.0083.0082.0082.007500617700
2016-08-0182.0083.0082.0083.002700223200
2016-07-2983.0083.0081.0082.00152001249300
2016-07-2884.0084.0083.0083.005100428000
2016-07-2783.0083.0082.0083.00249002053800
2016-07-2684.0084.0082.0083.00209001728800
2016-07-2583.0086.0082.0084.00374003159300
2016-07-2285.0085.0084.0084.008700734700
2016-07-2183.0084.0083.0084.00262002179800
2016-07-2084.0084.0083.0084.00239002005600
2016-07-1984.0085.0083.0084.0011000921600
2016-07-1585.0085.0084.0084.00200001689800
2016-07-1485.0086.0085.0086.00122001044900
2016-07-1386.0086.0084.0084.00262002242000
2016-07-1284.0085.0084.0085.00260002196300
2016-07-1184.0085.0083.0083.00187001577000
2016-07-0883.0084.0083.0084.006900577500
2016-07-0784.0084.0083.0083.00133001109000
2016-07-0683.0083.0082.0083.00156001283500
2016-07-0584.0084.0083.0084.00155001290200
2016-07-0483.0085.0083.0084.009400787000
2016-07-0185.0085.0082.0084.00227001898300
2016-06-3084.0085.0084.0084.0010200858300
2016-06-2983.0083.0082.0083.0011500952500
2016-06-2883.0083.0080.0082.0011600948300
2016-06-2777.0085.0077.0080.00487003893100
2016-06-2489.0089.0075.0081.001057008717500
2016-06-2389.0089.0086.0087.00251002183300
2016-06-2290.0090.0087.0089.00134001189300
2016-06-2189.0090.0088.0089.0011100985300
2016-06-2087.0090.0087.0089.00235002084500
2016-06-1789.0089.0087.0087.00235002067600
2016-06-1689.0089.0087.0088.00620005460300
2016-06-1590.0090.0088.0090.00449004005100
2016-06-1490.0092.0089.0092.001025009188800
2016-06-1390.0091.0090.0091.00589005315500
2016-06-1094.0094.0090.0090.00911008320800
2016-06-0994.0094.0093.0093.00157001468100
2016-06-0893.0094.0093.0093.00632005877800
2016-06-0794.0094.0093.0093.00266002487700
2016-06-0693.0094.0093.0094.00117001091900
2016-06-0394.0095.0093.0093.00132001239800
2016-06-0296.0096.0093.0095.00173001627500
2016-06-0195.0096.0095.0095.009200874200
2016-05-3194.0095.0094.0095.00223002104400
2016-05-3093.0095.0093.0095.00303002836900
2016-05-2795.0095.0093.0093.00191001797700
2016-05-2695.0096.0095.0095.00116001104000
2016-05-2595.0095.0094.0095.00310002931200
2016-05-2495.0097.0094.0094.00406003847300
2016-05-2394.0097.0093.0097.00268002546600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog