9969 (株)ショクブン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2012-12-27 | 446 | 448 | 446 | 448 | 4,000 | 448 |
| 2012-12-26 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2012-12-25 | 448 | 448 | 445 | 445 | 8,000 | 445 |
| 2012-12-21 | 447 | 448 | 446 | 448 | 4,000 | 448 |
| 2012-12-20 | 448 | 449 | 446 | 446 | 5,000 | 446 |
| 2012-12-19 | 448 | 448 | 446 | 446 | 3,000 | 446 |
| 2012-12-18 | 449 | 449 | 447 | 447 | 3,000 | 447 |
| 2012-12-17 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2012-12-14 | 450 | 450 | 447 | 447 | 3,000 | 447 |
| 2012-12-13 | 447 | 449 | 446 | 449 | 6,000 | 449 |
| 2012-12-12 | 451 | 451 | 447 | 447 | 4,000 | 447 |
| 2012-12-11 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2012-12-10 | 449 | 449 | 447 | 447 | 9,000 | 447 |
| 2012-12-07 | 450 | 450 | 448 | 448 | 3,000 | 448 |
| 2012-12-06 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2012-12-05 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2012-12-04 | 453 | 454 | 447 | 447 | 6,000 | 447 |
| 2012-12-03 | 451 | 451 | 447 | 447 | 4,000 | 447 |
| 2012-11-30 | 452 | 452 | 450 | 450 | 2,000 | 450 |
| 2012-11-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2012-11-27 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2012-11-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2012-11-22 | 449 | 454 | 449 | 454 | 5,000 | 454 |
| 2012-11-20 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2012-11-19 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2012-11-16 | 447 | 448 | 447 | 448 | 2,000 | 448 |
| 2012-11-14 | 450 | 450 | 448 | 448 | 2,000 | 448 |
| 2012-11-13 | 450 | 451 | 450 | 450 | 4,000 | 450 |
| 2012-11-12 | 451 | 459 | 451 | 459 | 9,000 | 459 |
| 2012-11-09 | 458 | 458 | 455 | 457 | 4,000 | 457 |
| 2012-11-08 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2012-11-07 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2012-11-06 | 452 | 454 | 452 | 454 | 2,000 | 454 |
| 2012-11-02 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2012-11-01 | 455 | 455 | 453 | 453 | 4,000 | 453 |
| 2012-10-31 | 452 | 457 | 452 | 457 | 2,000 | 457 |
| 2012-10-30 | 453 | 455 | 453 | 455 | 3,000 | 455 |
| 2012-10-29 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2012-10-26 | 446 | 447 | 446 | 447 | 2,000 | 447 |
| 2012-10-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-10-24 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2012-10-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-10-18 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2012-10-15 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2012-10-12 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2012-10-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-10-10 | 450 | 450 | 448 | 448 | 10,000 | 448 |
| 2012-10-09 | 455 | 458 | 455 | 458 | 5,000 | 458 |
| 2012-10-05 | 452 | 452 | 449 | 449 | 3,000 | 449 |
| 2012-10-04 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2012-10-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2012-10-01 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2012-09-27 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2012-09-26 | 440 | 450 | 440 | 447 | 5,000 | 447 |
| 2012-09-25 | 472 | 472 | 462 | 462 | 7,000 | 462 |
| 2012-09-24 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2012-09-21 | 460 | 464 | 460 | 464 | 2,000 | 464 |
| 2012-09-19 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2012-09-18 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2012-09-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-09-12 | 457 | 457 | 454 | 454 | 3,000 | 454 |
| 2012-09-11 | 450 | 454 | 450 | 454 | 4,000 | 454 |
| 2012-09-10 | 449 | 456 | 449 | 449 | 11,000 | 449 |
| 2012-09-07 | 450 | 456 | 450 | 456 | 4,000 | 456 |
| 2012-09-06 | 451 | 451 | 449 | 449 | 2,000 | 449 |
| 2012-09-05 | 455 | 457 | 451 | 451 | 3,000 | 451 |
| 2012-09-04 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2012-09-03 | 459 | 459 | 456 | 456 | 3,000 | 456 |
| 2012-08-31 | 454 | 454 | 453 | 453 | 6,000 | 453 |
| 2012-08-30 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2012-08-28 | 462 | 462 | 461 | 461 | 2,000 | 461 |
| 2012-08-24 | 466 | 469 | 465 | 465 | 3,000 | 465 |
| 2012-08-21 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2012-08-17 | 464 | 472 | 464 | 472 | 4,000 | 472 |
| 2012-08-16 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2012-08-15 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2012-08-13 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2012-08-10 | 475 | 475 | 474 | 474 | 18,000 | 474 |
| 2012-08-09 | 478 | 482 | 478 | 482 | 7,000 | 482 |
| 2012-08-07 | 480 | 480 | 474 | 474 | 4,000 | 474 |
| 2012-08-06 | 468 | 473 | 468 | 473 | 4,000 | 473 |
| 2012-08-02 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2012-08-01 | 467 | 467 | 465 | 465 | 2,000 | 465 |
| 2012-07-31 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 2012-07-30 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2012-07-27 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2012-07-26 | 460 | 460 | 458 | 458 | 4,000 | 458 |
| 2012-07-25 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2012-07-23 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2012-07-20 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2012-07-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2012-07-18 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2012-07-17 | 455 | 466 | 455 | 466 | 3,000 | 466 |
| 2012-07-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-07-11 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2012-07-10 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2012-07-09 | 457 | 460 | 457 | 460 | 2,000 | 460 |
| 2012-07-05 | 459 | 460 | 455 | 455 | 6,000 | 455 |
| 2012-07-02 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2012-06-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-06-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2012-06-26 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2012-06-25 | 446 | 446 | 438 | 438 | 4,000 | 438 |
| 2012-06-20 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2012-06-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-06-18 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2012-06-13 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2012-06-12 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2012-06-11 | 455 | 455 | 447 | 453 | 10,000 | 453 |
| 2012-06-06 | 442 | 449 | 442 | 449 | 2,000 | 449 |
| 2012-06-04 | 443 | 443 | 439 | 442 | 4,000 | 442 |
| 2012-06-01 | 442 | 443 | 442 | 443 | 3,000 | 443 |
| 2012-05-30 | 439 | 439 | 434 | 434 | 2,000 | 434 |
| 2012-05-25 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2012-05-24 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2012-05-23 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2012-05-21 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2012-05-18 | 436 | 436 | 430 | 430 | 7,000 | 430 |
| 2012-05-17 | 450 | 450 | 449 | 449 | 4,000 | 449 |
| 2012-05-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-05-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-05-10 | 458 | 458 | 455 | 455 | 13,000 | 455 |
| 2012-05-09 | 458 | 460 | 458 | 460 | 2,000 | 460 |
| 2012-05-08 | 457 | 458 | 457 | 458 | 2,000 | 458 |
| 2012-05-07 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2012-05-02 | 458 | 458 | 457 | 457 | 3,000 | 457 |
| 2012-05-01 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2012-04-27 | 458 | 460 | 458 | 460 | 4,000 | 460 |
| 2012-04-26 | 459 | 460 | 459 | 460 | 3,000 | 460 |
| 2012-04-24 | 463 | 464 | 455 | 455 | 4,000 | 455 |
| 2012-04-20 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2012-04-19 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2012-04-18 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2012-04-16 | 475 | 483 | 475 | 483 | 2,000 | 483 |
| 2012-04-13 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2012-04-12 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2012-04-11 | 470 | 470 | 468 | 468 | 2,000 | 468 |
| 2012-04-10 | 476 | 476 | 476 | 476 | 8,000 | 476 |
| 2012-04-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2012-04-06 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2012-04-05 | 473 | 475 | 473 | 475 | 4,000 | 475 |
| 2012-04-04 | 473 | 480 | 473 | 473 | 5,000 | 473 |
| 2012-04-02 | 480 | 480 | 473 | 473 | 3,000 | 473 |
| 2012-03-30 | 472 | 478 | 472 | 478 | 4,000 | 478 |
| 2012-03-28 | 470 | 478 | 470 | 478 | 5,000 | 478 |
| 2012-03-27 | 498 | 500 | 498 | 500 | 8,000 | 500 |
| 2012-03-26 | 490 | 498 | 487 | 498 | 5,000 | 498 |
| 2012-03-23 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2012-03-22 | 482 | 485 | 482 | 485 | 3,000 | 485 |
| 2012-03-21 | 480 | 481 | 475 | 475 | 3,000 | 475 |
| 2012-03-19 | 466 | 472 | 466 | 472 | 6,000 | 472 |
| 2012-03-16 | 467 | 469 | 465 | 469 | 7,000 | 469 |
| 2012-03-15 | 466 | 467 | 466 | 467 | 4,000 | 467 |
| 2012-03-14 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2012-03-13 | 465 | 467 | 465 | 467 | 2,000 | 467 |
| 2012-03-12 | 466 | 466 | 466 | 466 | 11,000 | 466 |
| 2012-03-09 | 463 | 467 | 462 | 467 | 7,000 | 467 |
| 2012-03-08 | 462 | 463 | 462 | 463 | 5,000 | 463 |
| 2012-03-07 | 462 | 467 | 461 | 467 | 6,000 | 467 |
| 2012-03-06 | 460 | 460 | 457 | 457 | 6,000 | 457 |
| 2012-03-05 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2012-03-02 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2012-03-01 | 459 | 459 | 454 | 459 | 6,000 | 459 |
| 2012-02-29 | 458 | 458 | 455 | 455 | 11,000 | 455 |
| 2012-02-28 | 464 | 464 | 457 | 457 | 10,000 | 457 |
| 2012-02-27 | 469 | 469 | 465 | 465 | 7,000 | 465 |
| 2012-02-24 | 470 | 470 | 469 | 469 | 2,000 | 469 |
| 2012-02-23 | 468 | 470 | 463 | 464 | 7,000 | 464 |
| 2012-02-22 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2012-02-21 | 460 | 465 | 460 | 465 | 14,000 | 465 |
| 2012-02-20 | 469 | 469 | 464 | 464 | 4,000 | 464 |
| 2012-02-17 | 464 | 470 | 462 | 465 | 4,000 | 465 |
| 2012-02-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-02-14 | 460 | 460 | 457 | 460 | 3,000 | 460 |
| 2012-02-10 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 2012-02-09 | 458 | 462 | 458 | 461 | 4,000 | 461 |
| 2012-02-08 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2012-02-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-02-06 | 456 | 456 | 455 | 455 | 2,000 | 455 |
| 2012-02-03 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2012-02-02 | 452 | 458 | 452 | 458 | 2,000 | 458 |
| 2012-02-01 | 462 | 462 | 453 | 453 | 6,000 | 453 |
| 2012-01-31 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2012-01-30 | 452 | 459 | 452 | 459 | 2,000 | 459 |
| 2012-01-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-01-25 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2012-01-24 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2012-01-23 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2012-01-20 | 451 | 452 | 448 | 452 | 3,000 | 452 |
| 2012-01-17 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2012-01-13 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2012-01-12 | 447 | 454 | 447 | 454 | 2,000 | 454 |
| 2012-01-11 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2012-01-10 | 445 | 445 | 445 | 445 | 19,000 | 445 |
| 2012-01-06 | 449 | 453 | 449 | 453 | 3,000 | 453 |
| 2012-01-05 | 449 | 449 | 445 | 445 | 4,000 | 445 |
| 2012-01-04 | 447 | 447 | 445 | 445 | 3,000 | 445 |
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
