[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 
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
2016-05-2093.0094.0092.0094.00190001767400
2016-05-1992.0093.0092.0093.009700895600
2016-05-1892.0093.0091.0093.00440004054400
2016-05-1793.0094.0092.0092.00498004626700
2016-05-1695.0096.0093.0093.00719006792700
2016-05-1397.0097.0095.0095.00526005044000
2016-05-1298.0098.0096.0097.00214002080400
2016-05-1199.0099.0096.0097.00900008737900
2016-05-1099.00100.0098.0098.00475004722700
2016-05-0998.0099.0098.0098.00282002782800
2016-05-0698.0098.0096.0097.00290002822200
2016-05-0296.0098.0096.0098.00524005068700
2016-04-28101.00101.0096.0097.0012520012305500
2016-04-27102.00102.0099.00101.0019140019242400
2016-04-26110.00118.00102.00102.0087680095522100
2016-04-25110.00118.00103.00106.0029710032906100
2016-04-22112.00114.00111.00111.00647007280500
2016-04-21114.00117.00111.00115.009280010602100
2016-04-20120.00120.00110.00112.0027020030916600
2016-04-19118.00122.00116.00120.0044800053269600
2016-04-18106.00116.00102.00111.0061100067583600
2016-04-1599.00113.0099.00106.0048410050581100
2016-04-1498.0099.0097.0097.00276002691300
2016-04-1397.0098.0096.0097.00193001866300
2016-04-1296.0098.0096.0096.00243002354500
2016-04-1197.0098.0095.0096.00187001799300
2016-04-0895.0099.0095.0098.00124001203800
2016-04-0796.0098.0096.0098.00118001137900
2016-04-0695.0097.0095.0096.00191001826000
2016-04-0599.0099.0095.0096.00631006048400
2016-04-0498.00100.0097.0099.009800968000
2016-04-01100.00100.0097.0097.00203001989800
2016-03-31101.00101.00100.00100.004800480500
2016-03-30100.00101.00100.00100.00138001380100
2016-03-2999.00100.0098.00100.00195001929400
2016-03-28102.00102.0099.0099.00828008272500
2016-03-25105.00105.00102.00102.00324003324400
2016-03-24104.00104.00104.00104.003700384800
2016-03-23104.00105.00103.00104.00153001591800
2016-03-22105.00106.00103.00104.00221002323400
2016-03-18106.00106.00103.00105.00164001708600
2016-03-17105.00106.00105.00106.00122001289100
2016-03-16105.00106.00105.00105.008100850600
2016-03-15105.00106.00105.00105.008200863300
2016-03-14105.00107.00105.00106.0098001038200
2016-03-11104.00106.00104.00105.004400460900
2016-03-10102.00105.00102.00104.00358003673900
2016-03-09103.00104.00103.00104.005200536100
2016-03-08106.00106.00103.00105.005200542700
2016-03-07106.00107.00105.00105.00186001968800
2016-03-04103.00106.00103.00106.009300973700
2016-03-03102.00104.00102.00103.00106001089200
2016-03-02101.00102.00100.00101.008400845600
2016-03-01100.00100.0099.00100.004900489400
2016-02-29100.00100.0099.00100.009200916800
2016-02-2698.0099.0097.0099.00407003994900
2016-02-2597.0098.0096.0098.005200506600
2016-02-2497.0098.0097.0097.006700651100
2016-02-2398.00100.0097.0098.00103001010000
2016-02-2297.0098.0097.0098.009000874300
2016-02-1998.0098.0096.0097.00159001542900
2016-02-1899.0099.0096.0099.00237002332800
2016-02-1797.0097.0095.0096.008200786700
2016-02-1696.0098.0095.0096.0010100974200
2016-02-1595.0099.0089.0093.00832007937900
2016-02-1298.0099.0091.0093.00868008314200
2016-02-10102.00104.0099.00100.00619006198100
2016-02-09105.00105.00100.00103.00183001859000
2016-02-08107.00107.00104.00107.007100755100
2016-02-05106.00106.00102.00105.00228002361900
2016-02-04106.00109.00106.00106.004100440100
2016-02-03106.00107.00105.00107.005400572300
2016-02-02110.00110.00106.00107.00145001556500
2016-02-01108.00111.00108.00111.00529005775200
2016-01-29103.00113.00102.00106.0014370015570100
2016-01-28103.00104.00101.00102.007100723900
2016-01-27102.00105.00102.00103.006200644100
2016-01-26103.00103.00101.00102.007600781100
2016-01-25100.00103.00100.00102.00170001710000
2016-01-22101.00103.0098.00102.00179001810800
2016-01-2197.00100.0095.0096.00284002782000
2016-01-20101.00101.0098.0098.00160001581700
2016-01-19100.00102.0099.00101.008300830100
2016-01-18100.00101.0098.00101.00511005091400
2016-01-15104.00104.00102.00102.00552005713100
2016-01-14105.00105.00104.00105.00118001237800
2016-01-13103.00106.00103.00105.00365003780300
2016-01-12106.00106.00104.00104.00260002723700
2016-01-08108.00109.00104.00105.00594006311900
2016-01-07110.00110.00108.00109.00227002483000
2016-01-06109.00110.00108.00109.00195002128700
2016-01-05109.00110.00109.00109.008100889600
2016-01-04110.00111.00109.00109.00183002007400
2015-12-30108.00109.00107.00108.00208002254500
2015-12-29107.00109.00107.00108.00294003184800
2015-12-28105.00109.00105.00108.00287003075800
2015-12-25106.00106.00104.00106.0012830013513400
2015-12-24110.00110.00108.00108.00463005060500
2015-12-22111.00111.00109.00110.00565006204000
2015-12-21111.00111.00109.00111.00668007373300
2015-12-18114.00114.00111.00112.00869009840600
2015-12-17115.00116.00114.00114.00606006951900
2015-12-16115.00115.00114.00115.00345003964800
2015-12-15116.00116.00114.00115.00505005834100
2015-12-14116.00118.00115.00118.00790009163800
2015-12-11118.00119.00118.00118.00168001984500
2015-12-10119.00120.00118.00118.00284003363000
2015-12-09120.00120.00119.00119.00101001203900
2015-12-08121.00121.00120.00120.00118001418300
2015-12-07122.00122.00120.00120.00349004204700
2015-12-04120.00122.00119.00122.00237002847000
2015-12-03121.00122.00120.00122.00161001946800

   ※ 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