9969 (株)ショクブン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 800 | 800 | 800 | 800 | 1,000 | 572.43 |
| 2002-12-25 | 700 | 700 | 700 | 700 | 8,000 | 500.88 |
| 2002-12-24 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 2002-12-20 | 701 | 701 | 690 | 690 | 6,000 | 493.72 |
| 2002-12-18 | 690 | 701 | 690 | 701 | 3,000 | 501.59 |
| 2002-12-17 | 691 | 691 | 690 | 690 | 3,000 | 493.72 |
| 2002-12-13 | 698 | 698 | 691 | 691 | 4,000 | 494.44 |
| 2002-12-12 | 695 | 698 | 695 | 698 | 2,000 | 499.45 |
| 2002-12-11 | 695 | 695 | 695 | 695 | 3,000 | 497.30 |
| 2002-12-10 | 698 | 698 | 691 | 691 | 8,000 | 494.44 |
| 2002-12-09 | 697 | 700 | 697 | 700 | 5,000 | 500.88 |
| 2002-12-06 | 701 | 701 | 697 | 697 | 6,000 | 498.73 |
| 2002-12-05 | 701 | 701 | 695 | 695 | 3,000 | 497.30 |
| 2002-12-04 | 691 | 691 | 691 | 691 | 3,000 | 494.44 |
| 2002-12-03 | 729 | 729 | 729 | 729 | 1,000 | 521.63 |
| 2002-12-02 | 732 | 732 | 732 | 732 | 5,000 | 523.77 |
| 2002-11-29 | 682 | 682 | 682 | 682 | 1,000 | 488 |
| 2002-11-25 | 660 | 660 | 660 | 660 | 4,000 | 472.26 |
| 2002-11-19 | 708 | 708 | 708 | 708 | 1,000 | 506.60 |
| 2002-11-15 | 710 | 710 | 710 | 710 | 2,000 | 508.03 |
| 2002-11-11 | 770 | 770 | 770 | 770 | 7,000 | 550.96 |
| 2002-11-08 | 773 | 773 | 771 | 771 | 4,000 | 551.68 |
| 2002-11-06 | 779 | 779 | 769 | 769 | 3,000 | 550.25 |
| 2002-11-01 | 772 | 772 | 772 | 772 | 2,000 | 552.40 |
| 2002-10-30 | 773 | 773 | 773 | 773 | 1,000 | 553.11 |
| 2002-10-28 | 773 | 773 | 773 | 773 | 1,000 | 553.11 |
| 2002-10-25 | 773 | 773 | 773 | 773 | 1,000 | 553.11 |
| 2002-10-23 | 799 | 799 | 729 | 729 | 2,000 | 521.63 |
| 2002-10-16 | 819 | 819 | 819 | 819 | 1,000 | 586.03 |
| 2002-10-11 | 828 | 828 | 828 | 828 | 1,000 | 592.47 |
| 2002-10-10 | 828 | 828 | 828 | 828 | 7,000 | 592.47 |
| 2002-10-09 | 825 | 826 | 825 | 826 | 2,000 | 591.03 |
| 2002-10-08 | 820 | 820 | 820 | 820 | 1,000 | 586.74 |
| 2002-10-07 | 830 | 830 | 830 | 830 | 1,000 | 593.90 |
| 2002-10-04 | 830 | 830 | 830 | 830 | 1,000 | 593.90 |
| 2002-10-01 | 838 | 838 | 838 | 838 | 1,000 | 599.62 |
| 2002-09-25 | 799 | 800 | 799 | 800 | 4,000 | 572.43 |
| 2002-09-20 | 812 | 812 | 812 | 812 | 1,000 | 581.02 |
| 2002-09-11 | 808 | 808 | 808 | 808 | 2,000 | 578.16 |
| 2002-09-10 | 818 | 818 | 808 | 808 | 8,000 | 578.16 |
| 2002-09-09 | 833 | 835 | 831 | 835 | 4,000 | 597.47 |
| 2002-09-06 | 832 | 832 | 831 | 831 | 2,000 | 594.61 |
| 2002-09-05 | 831 | 831 | 831 | 831 | 1,000 | 594.61 |
| 2002-09-04 | 821 | 839 | 821 | 830 | 3,000 | 593.90 |
| 2002-09-03 | 821 | 821 | 821 | 821 | 1,000 | 587.46 |
| 2002-09-02 | 840 | 840 | 820 | 820 | 5,000 | 586.74 |
| 2002-08-28 | 816 | 816 | 816 | 816 | 1,000 | 583.88 |
| 2002-08-27 | 811 | 811 | 811 | 811 | 1,000 | 580.30 |
| 2002-08-26 | 810 | 810 | 810 | 810 | 3,000 | 579.59 |
| 2002-08-23 | 810 | 810 | 810 | 810 | 7,000 | 579.59 |
| 2002-08-21 | 890 | 890 | 890 | 890 | 3,000 | 636.83 |
| 2002-08-20 | 890 | 890 | 890 | 890 | 4,000 | 636.83 |
| 2002-08-19 | 900 | 900 | 890 | 890 | 4,000 | 636.83 |
| 2002-08-12 | 910 | 910 | 910 | 910 | 11,000 | 651.14 |
| 2002-08-09 | 870 | 870 | 870 | 870 | 3,000 | 622.52 |
| 2002-08-08 | 870 | 870 | 870 | 870 | 1,000 | 622.52 |
| 2002-08-07 | 860 | 860 | 860 | 860 | 1,000 | 615.36 |
| 2002-08-06 | 860 | 860 | 860 | 860 | 3,000 | 615.36 |
| 2002-08-05 | 860 | 860 | 860 | 860 | 1,000 | 615.36 |
| 2002-08-02 | 860 | 860 | 860 | 860 | 3,000 | 615.36 |
| 2002-08-01 | 867 | 867 | 860 | 860 | 3,000 | 615.36 |
| 2002-07-31 | 831 | 868 | 831 | 868 | 2,000 | 621.09 |
| 2002-07-30 | 830 | 830 | 830 | 830 | 1,000 | 593.90 |
| 2002-07-29 | 900 | 900 | 900 | 900 | 3,000 | 643.98 |
| 2002-07-26 | 910 | 910 | 910 | 910 | 3,000 | 651.14 |
| 2002-07-25 | 921 | 921 | 921 | 921 | 3,000 | 659.01 |
| 2002-07-24 | 821 | 821 | 821 | 821 | 1,000 | 587.46 |
| 2002-07-23 | 822 | 822 | 821 | 821 | 2,000 | 587.46 |
| 2002-07-22 | 821 | 821 | 821 | 821 | 1,000 | 587.46 |
| 2002-07-19 | 821 | 821 | 821 | 821 | 4,000 | 587.46 |
| 2002-07-17 | 820 | 820 | 819 | 820 | 6,000 | 586.74 |
| 2002-07-16 | 821 | 821 | 820 | 820 | 4,000 | 586.74 |
| 2002-07-15 | 821 | 821 | 821 | 821 | 3,000 | 587.46 |
| 2002-07-12 | 821 | 821 | 821 | 821 | 3,000 | 587.46 |
| 2002-07-11 | 821 | 821 | 821 | 821 | 1,000 | 587.46 |
| 2002-07-10 | 820 | 820 | 820 | 820 | 7,000 | 586.74 |
| 2002-07-09 | 805 | 810 | 805 | 805 | 6,000 | 576.01 |
| 2002-07-08 | 800 | 805 | 800 | 805 | 3,000 | 576.01 |
| 2002-07-05 | 808 | 808 | 797 | 797 | 5,000 | 570.28 |
| 2002-07-03 | 797 | 797 | 797 | 797 | 3,000 | 570.28 |
| 2002-07-02 | 797 | 797 | 797 | 797 | 3,000 | 570.28 |
| 2002-07-01 | 798 | 798 | 798 | 798 | 2,000 | 571 |
| 2002-06-28 | 740 | 740 | 740 | 740 | 2,000 | 529.50 |
| 2002-06-25 | 740 | 740 | 740 | 740 | 5,000 | 529.50 |
| 2002-06-21 | 725 | 725 | 725 | 725 | 1,000 | 518.77 |
| 2002-06-20 | 735 | 735 | 735 | 735 | 1,000 | 525.92 |
| 2002-06-19 | 740 | 740 | 735 | 735 | 4,000 | 525.92 |
| 2002-06-17 | 740 | 740 | 740 | 740 | 4,000 | 529.50 |
| 2002-06-14 | 740 | 740 | 740 | 740 | 2,000 | 529.50 |
| 2002-06-13 | 770 | 770 | 770 | 770 | 1,000 | 550.96 |
| 2002-06-12 | 760 | 760 | 760 | 760 | 1,000 | 543.81 |
| 2002-06-10 | 757 | 765 | 757 | 765 | 10,000 | 547.39 |
| 2002-06-07 | 750 | 750 | 750 | 750 | 1,000 | 536.65 |
| 2002-06-04 | 751 | 751 | 745 | 745 | 2,000 | 533.08 |
| 2002-06-03 | 770 | 770 | 750 | 750 | 3,000 | 536.65 |
| 2002-05-30 | 763 | 763 | 763 | 763 | 1,000 | 545.96 |
| 2002-05-28 | 770 | 770 | 760 | 760 | 2,000 | 543.81 |
| 2002-05-27 | 770 | 770 | 770 | 770 | 2,000 | 550.96 |
| 2002-05-24 | 770 | 770 | 770 | 770 | 1,000 | 550.96 |
| 2002-05-23 | 770 | 770 | 770 | 770 | 3,000 | 550.96 |
| 2002-05-22 | 770 | 770 | 770 | 770 | 1,000 | 550.96 |
| 2002-05-21 | 770 | 770 | 770 | 770 | 3,000 | 550.96 |
| 2002-05-20 | 770 | 770 | 770 | 770 | 3,000 | 550.96 |
| 2002-05-15 | 773 | 773 | 773 | 773 | 3,000 | 553.11 |
| 2002-05-14 | 773 | 773 | 773 | 773 | 3,000 | 553.11 |
| 2002-05-13 | 773 | 773 | 773 | 773 | 3,000 | 553.11 |
| 2002-05-10 | 773 | 773 | 773 | 773 | 8,000 | 553.11 |
| 2002-05-08 | 767 | 767 | 737 | 737 | 4,000 | 527.35 |
| 2002-05-07 | 767 | 767 | 767 | 767 | 3,000 | 548.82 |
| 2002-05-02 | 770 | 770 | 767 | 767 | 4,000 | 548.82 |
| 2002-05-01 | 767 | 767 | 767 | 767 | 1,000 | 548.82 |
| 2002-04-30 | 750 | 750 | 750 | 750 | 3,000 | 536.65 |
| 2002-04-26 | 750 | 750 | 750 | 750 | 1,000 | 536.65 |
| 2002-04-25 | 738 | 738 | 738 | 738 | 1,000 | 528.07 |
| 2002-04-24 | 737 | 737 | 737 | 737 | 1,000 | 527.35 |
| 2002-04-22 | 737 | 737 | 737 | 737 | 1,000 | 527.35 |
| 2002-04-16 | 757 | 757 | 757 | 757 | 3,000 | 541.66 |
| 2002-04-15 | 757 | 757 | 757 | 757 | 3,000 | 541.66 |
| 2002-04-12 | 757 | 757 | 757 | 757 | 3,000 | 541.66 |
| 2002-04-11 | 760 | 760 | 760 | 760 | 3,000 | 543.81 |
| 2002-04-10 | 772 | 772 | 772 | 772 | 7,000 | 552.40 |
| 2002-04-09 | 702 | 702 | 702 | 702 | 1,000 | 502.31 |
| 2002-04-08 | 696 | 696 | 696 | 696 | 1,000 | 498.01 |
| 2002-04-04 | 693 | 693 | 693 | 693 | 1,000 | 495.87 |
| 2002-04-03 | 693 | 693 | 693 | 693 | 1,000 | 495.87 |
| 2002-04-01 | 743 | 743 | 693 | 693 | 3,000 | 495.87 |
| 2002-03-25 | 693 | 712 | 693 | 700 | 5,000 | 500.88 |
| 2002-03-22 | 696 | 696 | 693 | 693 | 11,000 | 495.87 |
| 2002-03-20 | 696 | 696 | 696 | 696 | 2,000 | 498.01 |
| 2002-03-19 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 2002-03-18 | 687 | 687 | 687 | 687 | 8,000 | 491.58 |
| 2002-03-15 | 687 | 687 | 687 | 687 | 6,000 | 491.58 |
| 2002-03-14 | 661 | 687 | 661 | 687 | 9,000 | 491.58 |
| 2002-03-12 | 660 | 660 | 660 | 660 | 1,000 | 472.26 |
| 2002-03-11 | 687 | 687 | 617 | 617 | 11,000 | 441.49 |
| 2002-03-07 | 667 | 687 | 667 | 687 | 3,000 | 491.58 |
| 2002-03-05 | 712 | 712 | 712 | 712 | 2,000 | 509.46 |
| 2002-03-04 | 712 | 712 | 712 | 712 | 1,000 | 509.46 |
| 2002-03-01 | 711 | 711 | 711 | 711 | 3,000 | 508.75 |
| 2002-02-25 | 595 | 595 | 595 | 595 | 6,000 | 425.75 |
| 2002-02-21 | 595 | 610 | 595 | 610 | 2,000 | 436.48 |
| 2002-02-20 | 600 | 600 | 600 | 600 | 1,000 | 429.32 |
| 2002-02-19 | 595 | 595 | 595 | 595 | 2,000 | 425.75 |
| 2002-02-18 | 600 | 600 | 596 | 598 | 3,000 | 427.89 |
| 2002-02-15 | 595 | 600 | 595 | 600 | 6,000 | 429.32 |
| 2002-02-14 | 600 | 600 | 600 | 600 | 4,000 | 429.32 |
| 2002-02-13 | 611 | 611 | 610 | 610 | 2,000 | 436.48 |
| 2002-02-08 | 610 | 630 | 610 | 630 | 12,000 | 450.79 |
| 2002-02-07 | 640 | 640 | 630 | 630 | 4,000 | 450.79 |
| 2002-02-06 | 630 | 631 | 630 | 630 | 3,000 | 450.79 |
| 2002-02-05 | 660 | 660 | 660 | 660 | 1,000 | 472.26 |
| 2002-02-04 | 680 | 680 | 680 | 680 | 3,000 | 486.57 |
| 2002-02-01 | 698 | 698 | 698 | 698 | 2,000 | 499.45 |
| 2002-01-31 | 700 | 700 | 700 | 700 | 3,000 | 500.88 |
| 2002-01-30 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 2002-01-29 | 719 | 729 | 714 | 714 | 6,000 | 510.89 |
| 2002-01-28 | 745 | 745 | 745 | 745 | 1,000 | 533.08 |
| 2002-01-25 | 746 | 746 | 746 | 746 | 1,000 | 533.79 |
| 2002-01-23 | 748 | 748 | 748 | 748 | 1,000 | 535.22 |
| 2002-01-22 | 748 | 748 | 748 | 748 | 1,000 | 535.22 |
| 2002-01-17 | 760 | 760 | 760 | 760 | 1,000 | 543.81 |
| 2002-01-16 | 759 | 760 | 759 | 760 | 2,000 | 543.81 |
| 2002-01-11 | 750 | 759 | 750 | 759 | 2,000 | 543.09 |
| 2002-01-10 | 760 | 760 | 760 | 760 | 11,000 | 543.81 |
| 2002-01-09 | 750 | 750 | 750 | 750 | 3,000 | 536.65 |
| 2002-01-08 | 750 | 760 | 750 | 750 | 5,000 | 536.65 |
| 2002-01-04 | 800 | 800 | 800 | 800 | 2,000 | 572.43 |
分割・併合履歴 ： [2008-03-26]1株→1.05株 [2007-03-27]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.05株 [1997-03-26]1株→1.16株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
