9969 (株)ショクブン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 627 | 627 | 627 | 627 | 6,000 | 627 |
| 2008-12-24 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2008-12-22 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2008-12-18 | 583 | 584 | 583 | 584 | 2,000 | 584 |
| 2008-12-17 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2008-12-16 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2008-12-15 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2008-12-11 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2008-12-10 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2008-12-09 | 592 | 600 | 592 | 600 | 2,000 | 600 |
| 2008-12-03 | 576 | 594 | 576 | 594 | 2,000 | 594 |
| 2008-12-01 | 594 | 594 | 584 | 584 | 2,000 | 584 |
| 2008-11-25 | 595 | 595 | 594 | 594 | 2,000 | 594 |
| 2008-11-21 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2008-11-18 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2008-11-11 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2008-11-10 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2008-11-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-11-04 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2008-10-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-10-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-10-29 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2008-10-28 | 590 | 590 | 589 | 589 | 2,000 | 589 |
| 2008-10-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-10-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-10-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-10-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-10-21 | 580 | 580 | 550 | 550 | 3,000 | 550 |
| 2008-10-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-10-15 | 496 | 510 | 496 | 510 | 2,000 | 510 |
| 2008-10-14 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2008-10-10 | 499 | 499 | 460 | 460 | 15,000 | 460 |
| 2008-10-09 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2008-10-08 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2008-10-07 | 521 | 530 | 520 | 530 | 7,000 | 530 |
| 2008-10-06 | 611 | 611 | 566 | 566 | 6,000 | 566 |
| 2008-10-03 | 630 | 630 | 611 | 611 | 3,000 | 611 |
| 2008-10-02 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2008-10-01 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2008-09-30 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2008-09-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-09-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-09-25 | 682 | 682 | 672 | 672 | 3,000 | 672 |
| 2008-09-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-09-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-09-19 | 670 | 680 | 660 | 680 | 3,000 | 680 |
| 2008-09-18 | 632 | 632 | 630 | 630 | 3,000 | 630 |
| 2008-09-17 | 650 | 668 | 631 | 631 | 4,000 | 631 |
| 2008-09-16 | 648 | 648 | 630 | 630 | 5,000 | 630 |
| 2008-09-11 | 679 | 679 | 670 | 670 | 5,000 | 670 |
| 2008-09-10 | 660 | 678 | 658 | 678 | 25,000 | 678 |
| 2008-09-08 | 734 | 734 | 730 | 730 | 2,000 | 730 |
| 2008-09-05 | 732 | 732 | 725 | 730 | 9,000 | 730 |
| 2008-09-04 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2008-09-03 | 735 | 735 | 732 | 732 | 4,000 | 732 |
| 2008-09-02 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2008-09-01 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2008-08-29 | 759 | 759 | 719 | 732 | 9,000 | 732 |
| 2008-08-28 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2008-08-27 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 2008-08-26 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2008-08-25 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2008-08-18 | 795 | 800 | 765 | 800 | 3,000 | 800 |
| 2008-08-11 | 795 | 795 | 795 | 795 | 13,000 | 795 |
| 2008-08-08 | 785 | 793 | 782 | 793 | 9,000 | 793 |
| 2008-08-06 | 788 | 799 | 788 | 799 | 2,000 | 799 |
| 2008-08-05 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2008-08-04 | 789 | 789 | 787 | 787 | 2,000 | 787 |
| 2008-08-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-07-28 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2008-07-25 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 2008-07-24 | 773 | 799 | 773 | 799 | 2,000 | 799 |
| 2008-07-23 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2008-07-16 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 2008-07-15 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2008-07-14 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-07-11 | 751 | 764 | 751 | 760 | 4,000 | 760 |
| 2008-07-10 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 2008-07-08 | 757 | 769 | 757 | 759 | 3,000 | 759 |
| 2008-07-07 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2008-07-04 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2008-07-03 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2008-07-02 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2008-07-01 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 2008-06-25 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2008-06-24 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2008-06-23 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 2008-06-20 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2008-06-17 | 726 | 736 | 722 | 736 | 3,000 | 736 |
| 2008-06-16 | 723 | 723 | 722 | 722 | 2,000 | 722 |
| 2008-06-13 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2008-06-12 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2008-06-11 | 739 | 739 | 730 | 730 | 3,000 | 730 |
| 2008-06-10 | 738 | 738 | 730 | 738 | 7,000 | 738 |
| 2008-06-09 | 731 | 738 | 731 | 738 | 4,000 | 738 |
| 2008-06-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-06-05 | 729 | 732 | 729 | 732 | 4,000 | 732 |
| 2008-06-03 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2008-06-02 | 730 | 730 | 722 | 722 | 2,000 | 722 |
| 2008-05-30 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2008-05-29 | 723 | 729 | 723 | 725 | 5,000 | 725 |
| 2008-05-28 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2008-05-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-05-23 | 729 | 729 | 719 | 729 | 3,000 | 729 |
| 2008-05-12 | 718 | 719 | 718 | 719 | 7,000 | 719 |
| 2008-05-09 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2008-05-08 | 726 | 726 | 723 | 723 | 6,000 | 723 |
| 2008-05-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-05-02 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2008-05-01 | 733 | 733 | 731 | 731 | 2,000 | 731 |
| 2008-04-30 | 727 | 727 | 725 | 725 | 2,000 | 725 |
| 2008-04-23 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2008-04-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-04-18 | 745 | 745 | 743 | 743 | 2,000 | 743 |
| 2008-04-11 | 725 | 745 | 725 | 745 | 2,000 | 745 |
| 2008-04-10 | 721 | 722 | 720 | 720 | 24,000 | 720 |
| 2008-04-09 | 783 | 783 | 781 | 781 | 9,000 | 781 |
| 2008-04-04 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2008-04-03 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2008-04-02 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2008-04-01 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2008-03-26 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2008-03-25 | 835 | 835 | 820 | 820 | 4,000 | 780.95 |
| 2008-03-24 | 820 | 835 | 820 | 835 | 3,000 | 795.24 |
| 2008-03-19 | 790 | 818 | 790 | 818 | 2,000 | 779.05 |
| 2008-03-18 | 810 | 810 | 800 | 800 | 7,000 | 761.91 |
| 2008-03-17 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2008-03-13 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2008-03-10 | 835 | 835 | 835 | 835 | 5,000 | 795.24 |
| 2008-03-07 | 825 | 825 | 825 | 825 | 1,000 | 785.71 |
| 2008-03-06 | 830 | 830 | 825 | 829 | 3,000 | 789.52 |
| 2008-03-05 | 821 | 830 | 821 | 825 | 4,000 | 785.71 |
| 2008-03-04 | 828 | 828 | 828 | 828 | 1,000 | 788.57 |
| 2008-03-03 | 830 | 830 | 829 | 829 | 2,000 | 789.52 |
| 2008-02-28 | 829 | 829 | 829 | 829 | 2,000 | 789.52 |
| 2008-02-27 | 829 | 829 | 829 | 829 | 1,000 | 789.52 |
| 2008-02-25 | 828 | 828 | 825 | 825 | 2,000 | 785.71 |
| 2008-02-19 | 829 | 830 | 829 | 830 | 2,000 | 790.48 |
| 2008-02-18 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2008-02-15 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2008-02-12 | 826 | 826 | 780 | 780 | 6,000 | 742.86 |
| 2008-02-08 | 820 | 830 | 820 | 830 | 3,000 | 790.48 |
| 2008-02-07 | 809 | 811 | 809 | 811 | 3,000 | 772.38 |
| 2008-02-05 | 809 | 809 | 809 | 809 | 1,000 | 770.48 |
| 2008-02-04 | 782 | 782 | 782 | 782 | 1,000 | 744.76 |
| 2008-02-01 | 812 | 812 | 812 | 812 | 1,000 | 773.33 |
| 2008-01-30 | 810 | 813 | 810 | 813 | 2,000 | 774.29 |
| 2008-01-29 | 765 | 765 | 765 | 765 | 1,000 | 728.57 |
| 2008-01-25 | 765 | 795 | 765 | 795 | 2,000 | 757.14 |
| 2008-01-23 | 785 | 785 | 785 | 785 | 1,000 | 747.62 |
| 2008-01-16 | 750 | 750 | 750 | 750 | 3,000 | 714.29 |
| 2008-01-15 | 760 | 760 | 755 | 755 | 2,000 | 719.05 |
| 2008-01-10 | 832 | 832 | 800 | 800 | 14,000 | 761.91 |
| 2008-01-09 | 803 | 805 | 795 | 795 | 4,000 | 757.14 |
| 2008-01-08 | 780 | 780 | 780 | 780 | 1,000 | 742.86 |
| 2008-01-07 | 773 | 773 | 769 | 769 | 2,000 | 732.38 |
| 2008-01-04 | 775 | 775 | 761 | 761 | 2,000 | 724.76 |
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
