9969 (株)ショクブン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 809 | 809 | 809 | 809 | 1,000 | 700.43 |
| 2006-12-28 | 805 | 819 | 805 | 819 | 4,000 | 709.09 |
| 2006-12-27 | 820 | 820 | 820 | 820 | 1,000 | 709.96 |
| 2006-12-25 | 824 | 825 | 820 | 825 | 9,000 | 714.29 |
| 2006-12-22 | 820 | 820 | 820 | 820 | 1,000 | 709.96 |
| 2006-12-21 | 820 | 820 | 820 | 820 | 1,000 | 709.96 |
| 2006-12-20 | 804 | 804 | 804 | 804 | 1,000 | 696.10 |
| 2006-12-19 | 820 | 820 | 801 | 801 | 3,000 | 693.51 |
| 2006-12-18 | 800 | 810 | 800 | 810 | 2,000 | 701.30 |
| 2006-12-15 | 800 | 800 | 800 | 800 | 5,000 | 692.64 |
| 2006-12-14 | 820 | 820 | 820 | 820 | 2,000 | 709.96 |
| 2006-12-13 | 815 | 815 | 815 | 815 | 2,000 | 705.63 |
| 2006-12-12 | 825 | 825 | 820 | 820 | 2,000 | 709.96 |
| 2006-12-11 | 815 | 820 | 815 | 820 | 9,000 | 709.96 |
| 2006-12-08 | 830 | 830 | 830 | 830 | 3,000 | 718.62 |
| 2006-12-07 | 835 | 835 | 835 | 835 | 1,000 | 722.94 |
| 2006-12-06 | 822 | 830 | 822 | 830 | 3,000 | 718.62 |
| 2006-12-05 | 820 | 820 | 820 | 820 | 1,000 | 709.96 |
| 2006-12-04 | 822 | 825 | 820 | 825 | 3,000 | 714.29 |
| 2006-12-01 | 825 | 835 | 825 | 835 | 2,000 | 722.94 |
| 2006-11-30 | 810 | 815 | 810 | 815 | 2,000 | 705.63 |
| 2006-11-29 | 815 | 815 | 815 | 815 | 1,000 | 705.63 |
| 2006-11-27 | 805 | 805 | 800 | 805 | 4,000 | 696.97 |
| 2006-11-24 | 805 | 805 | 805 | 805 | 8,000 | 696.97 |
| 2006-11-21 | 839 | 839 | 815 | 815 | 4,000 | 705.63 |
| 2006-11-20 | 850 | 850 | 850 | 850 | 1,000 | 735.93 |
| 2006-11-16 | 815 | 815 | 815 | 815 | 1,000 | 705.63 |
| 2006-11-15 | 812 | 842 | 812 | 842 | 4,000 | 729 |
| 2006-11-14 | 831 | 831 | 831 | 831 | 1,000 | 719.48 |
| 2006-11-13 | 801 | 801 | 800 | 801 | 3,000 | 693.51 |
| 2006-11-10 | 840 | 840 | 840 | 840 | 5,000 | 727.27 |
| 2006-11-09 | 825 | 825 | 825 | 825 | 1,000 | 714.29 |
| 2006-11-08 | 830 | 830 | 830 | 830 | 1,000 | 718.62 |
| 2006-11-07 | 823 | 823 | 822 | 822 | 2,000 | 711.69 |
| 2006-11-06 | 830 | 830 | 830 | 830 | 1,000 | 718.62 |
| 2006-11-02 | 811 | 821 | 805 | 815 | 16,000 | 705.63 |
| 2006-11-01 | 869 | 869 | 850 | 851 | 5,000 | 736.80 |
| 2006-10-31 | 852 | 852 | 852 | 852 | 1,000 | 737.66 |
| 2006-10-26 | 851 | 865 | 851 | 865 | 3,000 | 748.92 |
| 2006-10-25 | 855 | 865 | 855 | 855 | 11,000 | 740.26 |
| 2006-10-19 | 875 | 875 | 875 | 875 | 1,000 | 757.58 |
| 2006-10-18 | 869 | 870 | 869 | 870 | 2,000 | 753.25 |
| 2006-10-16 | 875 | 875 | 875 | 875 | 1,000 | 757.58 |
| 2006-10-13 | 860 | 860 | 851 | 855 | 6,000 | 740.26 |
| 2006-10-12 | 880 | 880 | 880 | 880 | 1,000 | 761.91 |
| 2006-10-11 | 890 | 890 | 890 | 890 | 1,000 | 770.56 |
| 2006-10-10 | 880 | 890 | 880 | 890 | 7,000 | 770.56 |
| 2006-10-06 | 903 | 905 | 900 | 901 | 4,000 | 780.09 |
| 2006-10-05 | 885 | 905 | 885 | 905 | 2,000 | 783.55 |
| 2006-09-29 | 905 | 905 | 905 | 905 | 1,000 | 783.55 |
| 2006-09-26 | 911 | 911 | 900 | 900 | 3,000 | 779.22 |
| 2006-09-25 | 939 | 939 | 938 | 938 | 4,000 | 812.12 |
| 2006-09-22 | 910 | 940 | 910 | 940 | 2,000 | 813.85 |
| 2006-09-21 | 920 | 920 | 920 | 920 | 7,000 | 796.54 |
| 2006-09-19 | 930 | 930 | 921 | 921 | 5,000 | 797.40 |
| 2006-09-14 | 940 | 943 | 940 | 943 | 3,000 | 816.45 |
| 2006-09-13 | 930 | 930 | 930 | 930 | 2,000 | 805.20 |
| 2006-09-12 | 943 | 944 | 940 | 944 | 4,000 | 817.32 |
| 2006-09-11 | 939 | 943 | 939 | 942 | 8,000 | 815.58 |
| 2006-09-08 | 931 | 939 | 931 | 939 | 6,000 | 812.99 |
| 2006-09-07 | 931 | 931 | 930 | 930 | 2,000 | 805.20 |
| 2006-09-06 | 929 | 935 | 929 | 931 | 4,000 | 806.06 |
| 2006-09-05 | 927 | 927 | 922 | 922 | 2,000 | 798.27 |
| 2006-09-04 | 927 | 927 | 927 | 927 | 1,000 | 802.60 |
| 2006-09-01 | 926 | 927 | 926 | 927 | 2,000 | 802.60 |
| 2006-08-31 | 927 | 927 | 927 | 927 | 2,000 | 802.60 |
| 2006-08-29 | 920 | 920 | 911 | 911 | 2,000 | 788.75 |
| 2006-08-28 | 923 | 923 | 923 | 923 | 1,000 | 799.13 |
| 2006-08-25 | 925 | 925 | 925 | 925 | 2,000 | 800.87 |
| 2006-08-22 | 902 | 902 | 901 | 901 | 3,000 | 780.09 |
| 2006-08-21 | 903 | 903 | 903 | 903 | 1,000 | 781.82 |
| 2006-08-16 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2006-08-15 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2006-08-10 | 957 | 957 | 949 | 949 | 12,000 | 821.65 |
| 2006-08-09 | 888 | 888 | 887 | 887 | 2,000 | 767.97 |
| 2006-08-03 | 898 | 898 | 898 | 898 | 1,000 | 777.49 |
| 2006-08-01 | 898 | 898 | 870 | 870 | 10,000 | 753.25 |
| 2006-07-28 | 880 | 880 | 880 | 880 | 2,000 | 761.91 |
| 2006-07-27 | 873 | 890 | 873 | 890 | 2,000 | 770.56 |
| 2006-07-26 | 873 | 873 | 870 | 870 | 3,000 | 753.25 |
| 2006-07-25 | 910 | 910 | 910 | 910 | 2,000 | 787.88 |
| 2006-07-24 | 905 | 905 | 890 | 890 | 3,000 | 770.56 |
| 2006-07-20 | 910 | 910 | 910 | 910 | 1,000 | 787.88 |
| 2006-07-19 | 908 | 908 | 908 | 908 | 1,000 | 786.15 |
| 2006-07-18 | 910 | 910 | 910 | 910 | 3,000 | 787.88 |
| 2006-07-13 | 910 | 910 | 906 | 910 | 3,000 | 787.88 |
| 2006-07-12 | 910 | 910 | 910 | 910 | 1,000 | 787.88 |
| 2006-07-11 | 918 | 919 | 918 | 919 | 2,000 | 795.67 |
| 2006-07-10 | 915 | 915 | 915 | 915 | 4,000 | 792.21 |
| 2006-07-06 | 905 | 905 | 905 | 905 | 1,000 | 783.55 |
| 2006-07-05 | 905 | 905 | 905 | 905 | 1,000 | 783.55 |
| 2006-07-04 | 905 | 905 | 903 | 903 | 4,000 | 781.82 |
| 2006-07-03 | 903 | 903 | 903 | 903 | 1,000 | 781.82 |
| 2006-06-29 | 902 | 902 | 902 | 902 | 1,000 | 780.95 |
| 2006-06-28 | 905 | 905 | 905 | 905 | 1,000 | 783.55 |
| 2006-06-23 | 901 | 913 | 901 | 913 | 4,000 | 790.48 |
| 2006-06-20 | 890 | 900 | 876 | 876 | 5,000 | 758.44 |
| 2006-06-19 | 882 | 882 | 880 | 880 | 3,000 | 761.91 |
| 2006-06-16 | 890 | 890 | 882 | 882 | 2,000 | 763.64 |
| 2006-06-15 | 890 | 890 | 890 | 890 | 2,000 | 770.56 |
| 2006-06-13 | 860 | 860 | 860 | 860 | 1,000 | 744.59 |
| 2006-06-12 | 890 | 890 | 860 | 860 | 6,000 | 744.59 |
| 2006-06-09 | 850 | 890 | 850 | 878 | 5,000 | 760.17 |
| 2006-06-08 | 868 | 868 | 860 | 860 | 2,000 | 744.59 |
| 2006-06-07 | 871 | 871 | 871 | 871 | 1,000 | 754.11 |
| 2006-06-06 | 863 | 863 | 860 | 860 | 4,000 | 744.59 |
| 2006-06-05 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2006-06-02 | 878 | 900 | 875 | 900 | 3,000 | 779.22 |
| 2006-05-31 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2006-05-30 | 880 | 890 | 880 | 890 | 2,000 | 770.56 |
| 2006-05-29 | 880 | 880 | 880 | 880 | 1,000 | 761.91 |
| 2006-05-26 | 879 | 879 | 879 | 879 | 1,000 | 761.04 |
| 2006-05-25 | 863 | 878 | 862 | 878 | 3,000 | 760.17 |
| 2006-05-24 | 855 | 855 | 855 | 855 | 1,000 | 740.26 |
| 2006-05-19 | 870 | 900 | 860 | 860 | 3,000 | 744.59 |
| 2006-05-18 | 850 | 850 | 850 | 850 | 2,000 | 735.93 |
| 2006-05-17 | 851 | 900 | 851 | 900 | 5,000 | 779.22 |
| 2006-05-16 | 880 | 880 | 880 | 880 | 2,000 | 761.91 |
| 2006-05-15 | 880 | 880 | 870 | 880 | 4,000 | 761.91 |
| 2006-05-12 | 880 | 880 | 880 | 880 | 2,000 | 761.91 |
| 2006-05-11 | 895 | 895 | 880 | 880 | 11,000 | 761.91 |
| 2006-05-10 | 900 | 900 | 900 | 900 | 5,000 | 779.22 |
| 2006-05-09 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2006-05-08 | 895 | 895 | 895 | 895 | 1,000 | 774.89 |
| 2006-05-02 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2006-05-01 | 880 | 900 | 880 | 900 | 3,000 | 779.22 |
| 2006-04-28 | 890 | 890 | 878 | 878 | 2,000 | 760.17 |
| 2006-04-27 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2006-04-26 | 876 | 888 | 876 | 888 | 4,000 | 768.83 |
| 2006-04-25 | 855 | 875 | 855 | 875 | 10,000 | 757.58 |
| 2006-04-24 | 905 | 905 | 905 | 905 | 3,000 | 783.55 |
| 2006-04-21 | 906 | 906 | 906 | 906 | 1,000 | 784.42 |
| 2006-04-20 | 915 | 915 | 915 | 915 | 1,000 | 792.21 |
| 2006-04-19 | 910 | 910 | 905 | 905 | 2,000 | 783.55 |
| 2006-04-18 | 915 | 915 | 910 | 910 | 2,000 | 787.88 |
| 2006-04-17 | 920 | 920 | 915 | 915 | 4,000 | 792.21 |
| 2006-04-14 | 916 | 916 | 916 | 916 | 1,000 | 793.07 |
| 2006-04-13 | 924 | 924 | 924 | 924 | 1,000 | 800 |
| 2006-04-11 | 923 | 924 | 923 | 924 | 2,000 | 800 |
| 2006-04-10 | 920 | 923 | 920 | 923 | 6,000 | 799.13 |
| 2006-04-07 | 922 | 923 | 922 | 923 | 2,000 | 799.13 |
| 2006-04-06 | 921 | 921 | 921 | 921 | 1,000 | 797.40 |
| 2006-04-05 | 919 | 919 | 918 | 918 | 2,000 | 794.81 |
| 2006-04-04 | 917 | 917 | 917 | 917 | 1,000 | 793.94 |
| 2006-04-03 | 925 | 925 | 925 | 925 | 1,000 | 800.87 |
| 2006-03-31 | 921 | 921 | 915 | 915 | 3,000 | 792.21 |
| 2006-03-30 | 920 | 930 | 920 | 920 | 3,000 | 796.54 |
| 2006-03-29 | 911 | 925 | 910 | 920 | 6,000 | 796.54 |
| 2006-03-28 | 929 | 929 | 929 | 929 | 1,000 | 804.33 |
| 2006-03-27 | 961 | 962 | 960 | 960 | 11,000 | 831.17 |
| 2006-03-24 | 945 | 961 | 945 | 955 | 8,000 | 826.84 |
| 2006-03-23 | 950 | 950 | 945 | 950 | 9,000 | 822.51 |
| 2006-03-22 | 945 | 950 | 945 | 950 | 7,000 | 822.51 |
| 2006-03-20 | 939 | 939 | 939 | 939 | 3,000 | 812.99 |
| 2006-03-17 | 945 | 945 | 945 | 945 | 1,000 | 818.18 |
| 2006-03-16 | 950 | 950 | 950 | 950 | 3,000 | 822.51 |
| 2006-03-15 | 949 | 950 | 937 | 937 | 7,000 | 811.26 |
| 2006-03-14 | 948 | 949 | 948 | 949 | 3,000 | 821.65 |
| 2006-03-13 | 936 | 940 | 936 | 940 | 4,000 | 813.85 |
| 2006-03-10 | 936 | 936 | 936 | 936 | 6,000 | 810.39 |
| 2006-03-09 | 926 | 935 | 926 | 931 | 5,000 | 806.06 |
| 2006-03-08 | 925 | 926 | 925 | 926 | 3,000 | 801.73 |
| 2006-03-07 | 925 | 925 | 922 | 925 | 7,000 | 800.87 |
| 2006-03-06 | 926 | 926 | 924 | 925 | 7,000 | 800.87 |
| 2006-03-03 | 926 | 926 | 924 | 924 | 3,000 | 800 |
| 2006-03-02 | 928 | 928 | 925 | 925 | 6,000 | 800.87 |
| 2006-03-01 | 929 | 929 | 926 | 928 | 7,000 | 803.46 |
| 2006-02-28 | 928 | 928 | 928 | 928 | 2,000 | 803.46 |
| 2006-02-27 | 930 | 930 | 928 | 928 | 7,000 | 803.46 |
| 2006-02-24 | 928 | 930 | 928 | 928 | 4,000 | 803.46 |
| 2006-02-23 | 930 | 933 | 930 | 933 | 4,000 | 807.79 |
| 2006-02-22 | 930 | 937 | 928 | 937 | 7,000 | 811.26 |
| 2006-02-21 | 926 | 930 | 926 | 930 | 4,000 | 805.20 |
| 2006-02-20 | 930 | 930 | 930 | 930 | 4,000 | 805.20 |
| 2006-02-17 | 933 | 933 | 930 | 930 | 3,000 | 805.20 |
| 2006-02-16 | 925 | 937 | 925 | 937 | 5,000 | 811.26 |
| 2006-02-15 | 930 | 932 | 930 | 932 | 3,000 | 806.93 |
| 2006-02-14 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 2006-02-13 | 931 | 933 | 930 | 933 | 3,000 | 807.79 |
| 2006-02-10 | 930 | 932 | 928 | 928 | 12,000 | 803.46 |
| 2006-02-09 | 931 | 931 | 930 | 931 | 5,000 | 806.06 |
| 2006-02-08 | 930 | 933 | 930 | 933 | 3,000 | 807.79 |
| 2006-02-07 | 935 | 935 | 931 | 931 | 4,000 | 806.06 |
| 2006-02-06 | 934 | 935 | 932 | 935 | 9,000 | 809.52 |
| 2006-02-03 | 930 | 935 | 930 | 935 | 6,000 | 809.52 |
| 2006-02-02 | 931 | 931 | 930 | 930 | 3,000 | 805.20 |
| 2006-02-01 | 931 | 931 | 930 | 930 | 4,000 | 805.20 |
| 2006-01-31 | 930 | 931 | 930 | 930 | 6,000 | 805.20 |
| 2006-01-30 | 935 | 936 | 925 | 934 | 10,000 | 808.66 |
| 2006-01-27 | 935 | 935 | 935 | 935 | 3,000 | 809.52 |
| 2006-01-26 | 934 | 934 | 930 | 930 | 2,000 | 805.20 |
| 2006-01-25 | 930 | 935 | 930 | 935 | 7,000 | 809.52 |
| 2006-01-24 | 934 | 934 | 930 | 930 | 2,000 | 805.20 |
| 2006-01-23 | 930 | 935 | 930 | 935 | 6,000 | 809.52 |
| 2006-01-20 | 935 | 935 | 930 | 935 | 8,000 | 809.52 |
| 2006-01-19 | 925 | 935 | 925 | 935 | 5,000 | 809.52 |
| 2006-01-18 | 935 | 939 | 930 | 930 | 10,000 | 805.20 |
| 2006-01-17 | 940 | 940 | 935 | 940 | 9,000 | 813.85 |
| 2006-01-16 | 942 | 942 | 935 | 940 | 13,000 | 813.85 |
| 2006-01-13 | 932 | 935 | 932 | 935 | 7,000 | 809.52 |
| 2006-01-12 | 925 | 934 | 920 | 934 | 23,000 | 808.66 |
| 2006-01-11 | 932 | 935 | 926 | 927 | 19,000 | 802.60 |
| 2006-01-10 | 943 | 943 | 930 | 931 | 34,000 | 806.06 |
| 2006-01-06 | 937 | 943 | 933 | 935 | 10,000 | 809.52 |
| 2006-01-05 | 931 | 937 | 930 | 931 | 19,000 | 806.06 |
| 2006-01-04 | 933 | 941 | 930 | 941 | 5,000 | 814.72 |
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
