9969 (株)ショクブン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 457 | 460 | 456 | 456 | 9,000 | 456 |
| 2013-12-27 | 455 | 456 | 453 | 453 | 6,000 | 453 |
| 2013-12-26 | 457 | 457 | 451 | 452 | 7,000 | 452 |
| 2013-12-25 | 448 | 450 | 446 | 446 | 18,000 | 446 |
| 2013-12-24 | 450 | 450 | 448 | 448 | 16,000 | 448 |
| 2013-12-20 | 450 | 450 | 449 | 450 | 11,000 | 450 |
| 2013-12-19 | 450 | 451 | 450 | 450 | 14,000 | 450 |
| 2013-12-18 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2013-12-17 | 451 | 453 | 450 | 451 | 5,000 | 451 |
| 2013-12-16 | 454 | 454 | 451 | 452 | 4,000 | 452 |
| 2013-12-13 | 452 | 452 | 450 | 450 | 14,000 | 450 |
| 2013-12-12 | 453 | 455 | 453 | 453 | 5,000 | 453 |
| 2013-12-11 | 454 | 454 | 453 | 453 | 4,000 | 453 |
| 2013-12-10 | 457 | 457 | 453 | 453 | 13,000 | 453 |
| 2013-12-09 | 457 | 457 | 453 | 453 | 8,000 | 453 |
| 2013-12-06 | 453 | 457 | 453 | 457 | 3,000 | 457 |
| 2013-12-05 | 454 | 455 | 453 | 453 | 4,000 | 453 |
| 2013-12-04 | 457 | 457 | 454 | 454 | 3,000 | 454 |
| 2013-12-03 | 454 | 455 | 454 | 454 | 7,000 | 454 |
| 2013-12-02 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2013-11-29 | 455 | 455 | 453 | 453 | 4,000 | 453 |
| 2013-11-28 | 453 | 454 | 450 | 450 | 15,000 | 450 |
| 2013-11-27 | 452 | 455 | 451 | 453 | 7,000 | 453 |
| 2013-11-26 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 2013-11-25 | 453 | 454 | 452 | 452 | 6,000 | 452 |
| 2013-11-22 | 454 | 455 | 453 | 453 | 7,000 | 453 |
| 2013-11-21 | 450 | 453 | 450 | 453 | 6,000 | 453 |
| 2013-11-20 | 451 | 453 | 451 | 451 | 11,000 | 451 |
| 2013-11-19 | 454 | 454 | 452 | 453 | 12,000 | 453 |
| 2013-11-18 | 458 | 458 | 455 | 456 | 11,000 | 456 |
| 2013-11-15 | 458 | 459 | 458 | 459 | 7,000 | 459 |
| 2013-11-14 | 463 | 463 | 460 | 460 | 2,000 | 460 |
| 2013-11-13 | 459 | 460 | 459 | 459 | 5,000 | 459 |
| 2013-11-12 | 459 | 461 | 459 | 461 | 5,000 | 461 |
| 2013-11-11 | 464 | 464 | 460 | 460 | 9,000 | 460 |
| 2013-11-08 | 460 | 464 | 460 | 464 | 5,000 | 464 |
| 2013-11-07 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2013-11-06 | 462 | 465 | 462 | 465 | 3,000 | 465 |
| 2013-11-05 | 464 | 465 | 464 | 465 | 4,000 | 465 |
| 2013-11-01 | 461 | 462 | 461 | 461 | 6,000 | 461 |
| 2013-10-31 | 461 | 462 | 461 | 462 | 3,000 | 462 |
| 2013-10-30 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2013-10-29 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2013-10-28 | 462 | 467 | 462 | 463 | 4,000 | 463 |
| 2013-10-25 | 462 | 467 | 462 | 467 | 3,000 | 467 |
| 2013-10-24 | 463 | 466 | 462 | 462 | 4,000 | 462 |
| 2013-10-23 | 464 | 467 | 462 | 467 | 3,000 | 467 |
| 2013-10-22 | 464 | 468 | 464 | 468 | 4,000 | 468 |
| 2013-10-21 | 464 | 466 | 464 | 466 | 3,000 | 466 |
| 2013-10-18 | 467 | 467 | 464 | 464 | 2,000 | 464 |
| 2013-10-17 | 467 | 469 | 461 | 469 | 9,000 | 469 |
| 2013-10-16 | 469 | 469 | 467 | 467 | 3,000 | 467 |
| 2013-10-15 | 468 | 471 | 468 | 469 | 4,000 | 469 |
| 2013-10-11 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2013-10-10 | 474 | 474 | 468 | 468 | 8,000 | 468 |
| 2013-10-09 | 468 | 474 | 468 | 474 | 5,000 | 474 |
| 2013-10-08 | 473 | 473 | 470 | 470 | 7,000 | 470 |
| 2013-10-07 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2013-10-04 | 472 | 473 | 472 | 473 | 3,000 | 473 |
| 2013-10-03 | 473 | 475 | 473 | 475 | 3,000 | 475 |
| 2013-10-02 | 474 | 474 | 473 | 473 | 5,000 | 473 |
| 2013-10-01 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 2013-09-30 | 477 | 477 | 474 | 474 | 4,000 | 474 |
| 2013-09-27 | 476 | 479 | 476 | 479 | 2,000 | 479 |
| 2013-09-26 | 472 | 479 | 472 | 476 | 7,000 | 476 |
| 2013-09-25 | 500 | 500 | 495 | 497 | 8,000 | 497 |
| 2013-09-24 | 498 | 500 | 498 | 500 | 18,000 | 500 |
| 2013-09-20 | 490 | 495 | 490 | 495 | 9,000 | 495 |
| 2013-09-19 | 494 | 498 | 494 | 498 | 4,000 | 498 |
| 2013-09-18 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2013-09-17 | 498 | 499 | 491 | 491 | 8,000 | 491 |
| 2013-09-13 | 493 | 498 | 493 | 498 | 2,000 | 498 |
| 2013-09-12 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2013-09-11 | 490 | 492 | 487 | 488 | 7,000 | 488 |
| 2013-09-10 | 498 | 498 | 486 | 486 | 8,000 | 486 |
| 2013-09-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2013-09-06 | 480 | 480 | 478 | 478 | 2,000 | 478 |
| 2013-09-05 | 480 | 480 | 478 | 478 | 3,000 | 478 |
| 2013-09-04 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2013-09-03 | 475 | 478 | 472 | 478 | 5,000 | 478 |
| 2013-09-02 | 471 | 475 | 470 | 475 | 5,000 | 475 |
| 2013-08-30 | 470 | 472 | 470 | 471 | 5,000 | 471 |
| 2013-08-29 | 472 | 478 | 467 | 478 | 8,000 | 478 |
| 2013-08-28 | 473 | 473 | 472 | 472 | 3,000 | 472 |
| 2013-08-27 | 473 | 473 | 473 | 473 | 4,000 | 473 |
| 2013-08-26 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2013-08-23 | 475 | 475 | 472 | 472 | 3,000 | 472 |
| 2013-08-22 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2013-08-21 | 479 | 479 | 473 | 473 | 3,000 | 473 |
| 2013-08-19 | 475 | 477 | 473 | 473 | 5,000 | 473 |
| 2013-08-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2013-08-15 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2013-08-14 | 483 | 483 | 473 | 474 | 3,000 | 474 |
| 2013-08-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2013-08-12 | 475 | 475 | 467 | 467 | 23,000 | 467 |
| 2013-08-09 | 481 | 483 | 480 | 483 | 7,000 | 483 |
| 2013-08-08 | 483 | 485 | 482 | 482 | 5,000 | 482 |
| 2013-08-07 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2013-08-05 | 476 | 480 | 476 | 480 | 3,000 | 480 |
| 2013-08-02 | 479 | 480 | 478 | 478 | 4,000 | 478 |
| 2013-08-01 | 476 | 476 | 472 | 475 | 7,000 | 475 |
| 2013-07-31 | 474 | 476 | 472 | 476 | 4,000 | 476 |
| 2013-07-30 | 473 | 473 | 472 | 472 | 2,000 | 472 |
| 2013-07-29 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2013-07-26 | 472 | 478 | 472 | 473 | 3,000 | 473 |
| 2013-07-25 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2013-07-24 | 467 | 477 | 467 | 477 | 5,000 | 477 |
| 2013-07-23 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 2013-07-22 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 2013-07-19 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2013-07-18 | 474 | 477 | 474 | 477 | 3,000 | 477 |
| 2013-07-17 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2013-07-16 | 477 | 477 | 471 | 471 | 3,000 | 471 |
| 2013-07-12 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2013-07-11 | 459 | 465 | 459 | 465 | 6,000 | 465 |
| 2013-07-10 | 467 | 467 | 461 | 461 | 8,000 | 461 |
| 2013-07-09 | 462 | 467 | 462 | 467 | 5,000 | 467 |
| 2013-07-08 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2013-07-05 | 461 | 464 | 461 | 461 | 6,000 | 461 |
| 2013-07-04 | 462 | 464 | 462 | 464 | 2,000 | 464 |
| 2013-07-03 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2013-07-02 | 463 | 464 | 463 | 464 | 2,000 | 464 |
| 2013-07-01 | 455 | 458 | 455 | 458 | 5,000 | 458 |
| 2013-06-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2013-06-27 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2013-06-26 | 455 | 455 | 449 | 449 | 8,000 | 449 |
| 2013-06-25 | 453 | 453 | 450 | 450 | 17,000 | 450 |
| 2013-06-24 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2013-06-21 | 455 | 455 | 446 | 450 | 15,000 | 450 |
| 2013-06-20 | 469 | 469 | 452 | 452 | 18,000 | 452 |
| 2013-06-19 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2013-06-18 | 465 | 465 | 460 | 464 | 8,000 | 464 |
| 2013-06-17 | 465 | 468 | 465 | 468 | 3,000 | 468 |
| 2013-06-14 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 2013-06-12 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2013-06-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2013-06-10 | 475 | 475 | 461 | 461 | 9,000 | 461 |
| 2013-06-07 | 465 | 465 | 458 | 463 | 9,000 | 463 |
| 2013-06-06 | 470 | 470 | 465 | 465 | 8,000 | 465 |
| 2013-06-05 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2013-06-04 | 468 | 468 | 467 | 467 | 3,000 | 467 |
| 2013-06-03 | 472 | 472 | 469 | 469 | 3,000 | 469 |
| 2013-05-31 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2013-05-30 | 475 | 475 | 469 | 470 | 4,000 | 470 |
| 2013-05-29 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2013-05-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2013-05-27 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2013-05-24 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 2013-05-23 | 475 | 475 | 471 | 471 | 2,000 | 471 |
| 2013-05-22 | 474 | 478 | 474 | 478 | 3,000 | 478 |
| 2013-05-21 | 473 | 473 | 472 | 472 | 3,000 | 472 |
| 2013-05-20 | 481 | 481 | 473 | 474 | 6,000 | 474 |
| 2013-05-17 | 480 | 480 | 472 | 472 | 3,000 | 472 |
| 2013-05-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2013-05-15 | 476 | 478 | 470 | 470 | 9,000 | 470 |
| 2013-05-14 | 473 | 473 | 470 | 470 | 15,000 | 470 |
| 2013-05-13 | 478 | 479 | 474 | 474 | 7,000 | 474 |
| 2013-05-10 | 474 | 480 | 473 | 475 | 15,000 | 475 |
| 2013-05-09 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 2013-05-08 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2013-05-07 | 471 | 471 | 469 | 469 | 4,000 | 469 |
| 2013-05-02 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2013-05-01 | 471 | 473 | 471 | 472 | 4,000 | 472 |
| 2013-04-30 | 470 | 474 | 470 | 471 | 5,000 | 471 |
| 2013-04-26 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2013-04-25 | 472 | 475 | 470 | 475 | 6,000 | 475 |
| 2013-04-24 | 470 | 471 | 470 | 470 | 7,000 | 470 |
| 2013-04-23 | 471 | 473 | 470 | 470 | 7,000 | 470 |
| 2013-04-18 | 474 | 477 | 470 | 477 | 4,000 | 477 |
| 2013-04-17 | 470 | 478 | 470 | 478 | 5,000 | 478 |
| 2013-04-16 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2013-04-15 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2013-04-11 | 470 | 470 | 469 | 469 | 2,000 | 469 |
| 2013-04-10 | 471 | 471 | 470 | 470 | 10,000 | 470 |
| 2013-04-09 | 474 | 475 | 471 | 472 | 5,000 | 472 |
| 2013-04-08 | 478 | 478 | 470 | 478 | 3,000 | 478 |
| 2013-04-05 | 470 | 478 | 467 | 471 | 7,000 | 471 |
| 2013-04-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2013-04-03 | 463 | 471 | 463 | 471 | 2,000 | 471 |
| 2013-04-02 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2013-04-01 | 467 | 467 | 464 | 464 | 8,000 | 464 |
| 2013-03-29 | 470 | 470 | 466 | 466 | 2,000 | 466 |
| 2013-03-27 | 467 | 467 | 464 | 465 | 7,000 | 465 |
| 2013-03-26 | 505 | 505 | 494 | 494 | 4,000 | 494 |
| 2013-03-25 | 498 | 500 | 492 | 500 | 12,000 | 500 |
| 2013-03-22 | 497 | 499 | 497 | 499 | 3,000 | 499 |
| 2013-03-21 | 499 | 499 | 495 | 496 | 6,000 | 496 |
| 2013-03-19 | 495 | 495 | 487 | 495 | 4,000 | 495 |
| 2013-03-18 | 480 | 490 | 480 | 490 | 10,000 | 490 |
| 2013-03-15 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2013-03-14 | 483 | 488 | 483 | 488 | 2,000 | 488 |
| 2013-03-12 | 482 | 484 | 482 | 483 | 3,000 | 483 |
| 2013-03-11 | 482 | 496 | 482 | 496 | 12,000 | 496 |
| 2013-03-08 | 481 | 481 | 477 | 481 | 10,000 | 481 |
| 2013-03-07 | 477 | 481 | 477 | 481 | 8,000 | 481 |
| 2013-03-06 | 481 | 481 | 476 | 476 | 4,000 | 476 |
| 2013-03-05 | 482 | 482 | 476 | 481 | 3,000 | 481 |
| 2013-03-04 | 482 | 482 | 477 | 482 | 8,000 | 482 |
| 2013-03-01 | 474 | 477 | 474 | 477 | 3,000 | 477 |
| 2013-02-28 | 468 | 473 | 468 | 470 | 4,000 | 470 |
| 2013-02-25 | 467 | 468 | 467 | 468 | 4,000 | 468 |
| 2013-02-22 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2013-02-21 | 463 | 467 | 460 | 460 | 5,000 | 460 |
| 2013-02-20 | 460 | 460 | 458 | 459 | 7,000 | 459 |
| 2013-02-19 | 460 | 461 | 460 | 460 | 3,000 | 460 |
| 2013-02-18 | 470 | 470 | 463 | 463 | 4,000 | 463 |
| 2013-02-14 | 475 | 482 | 475 | 482 | 4,000 | 482 |
| 2013-02-13 | 472 | 478 | 472 | 478 | 2,000 | 478 |
| 2013-02-12 | 484 | 485 | 475 | 475 | 13,000 | 475 |
| 2013-02-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2013-02-07 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2013-02-06 | 484 | 485 | 477 | 477 | 4,000 | 477 |
| 2013-02-05 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2013-02-04 | 468 | 471 | 464 | 471 | 5,000 | 471 |
| 2013-02-01 | 470 | 470 | 464 | 464 | 2,000 | 464 |
| 2013-01-31 | 471 | 471 | 470 | 471 | 4,000 | 471 |
| 2013-01-29 | 465 | 468 | 465 | 468 | 3,000 | 468 |
| 2013-01-28 | 462 | 462 | 460 | 460 | 2,000 | 460 |
| 2013-01-25 | 465 | 465 | 462 | 462 | 2,000 | 462 |
| 2013-01-23 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2013-01-21 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2013-01-18 | 462 | 466 | 462 | 462 | 7,000 | 462 |
| 2013-01-17 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2013-01-16 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2013-01-15 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2013-01-11 | 456 | 460 | 456 | 460 | 4,000 | 460 |
| 2013-01-10 | 458 | 458 | 456 | 456 | 24,000 | 456 |
| 2013-01-09 | 463 | 466 | 463 | 466 | 3,000 | 466 |
| 2013-01-08 | 460 | 463 | 460 | 461 | 4,000 | 461 |
| 2013-01-07 | 455 | 459 | 455 | 459 | 7,000 | 459 |
| 2013-01-04 | 455 | 455 | 453 | 454 | 4,000 | 454 |
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
