9969 (株)ショクブン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 480 | 483 | 480 | 483 | 3,800 | 483 |
| 2015-12-29 | 477 | 480 | 476 | 480 | 2,200 | 480 |
| 2015-12-28 | 476 | 480 | 473 | 473 | 4,600 | 473 |
| 2015-12-25 | 472 | 474 | 470 | 470 | 14,600 | 470 |
| 2015-12-24 | 477 | 480 | 474 | 476 | 8,200 | 476 |
| 2015-12-22 | 473 | 474 | 473 | 474 | 2,600 | 474 |
| 2015-12-21 | 476 | 477 | 473 | 477 | 3,100 | 477 |
| 2015-12-18 | 473 | 480 | 473 | 480 | 8,000 | 480 |
| 2015-12-17 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2015-12-16 | 474 | 479 | 474 | 476 | 4,700 | 476 |
| 2015-12-15 | 479 | 479 | 473 | 476 | 1,400 | 476 |
| 2015-12-14 | 474 | 479 | 472 | 479 | 6,300 | 479 |
| 2015-12-11 | 473 | 479 | 473 | 473 | 9,000 | 473 |
| 2015-12-10 | 475 | 478 | 473 | 473 | 12,500 | 473 |
| 2015-12-09 | 479 | 482 | 478 | 482 | 4,600 | 482 |
| 2015-12-08 | 480 | 480 | 477 | 479 | 8,000 | 479 |
| 2015-12-07 | 482 | 482 | 480 | 480 | 2,900 | 480 |
| 2015-12-04 | 481 | 482 | 481 | 481 | 2,100 | 481 |
| 2015-12-03 | 483 | 483 | 480 | 481 | 3,300 | 481 |
| 2015-12-02 | 478 | 483 | 478 | 483 | 3,100 | 483 |
| 2015-12-01 | 481 | 481 | 476 | 477 | 6,300 | 477 |
| 2015-11-30 | 480 | 480 | 476 | 480 | 2,800 | 480 |
| 2015-11-27 | 482 | 485 | 475 | 478 | 2,700 | 478 |
| 2015-11-26 | 481 | 484 | 481 | 481 | 2,600 | 481 |
| 2015-11-25 | 484 | 484 | 484 | 484 | 1,800 | 484 |
| 2015-11-24 | 479 | 484 | 479 | 480 | 4,500 | 480 |
| 2015-11-20 | 479 | 490 | 476 | 484 | 6,900 | 484 |
| 2015-11-19 | 474 | 480 | 474 | 478 | 2,500 | 478 |
| 2015-11-18 | 475 | 481 | 475 | 476 | 3,400 | 476 |
| 2015-11-17 | 477 | 478 | 471 | 476 | 4,500 | 476 |
| 2015-11-16 | 472 | 477 | 468 | 472 | 3,500 | 472 |
| 2015-11-13 | 470 | 477 | 469 | 477 | 3,000 | 477 |
| 2015-11-12 | 476 | 480 | 468 | 470 | 4,500 | 470 |
| 2015-11-11 | 467 | 470 | 467 | 469 | 2,300 | 469 |
| 2015-11-10 | 474 | 475 | 465 | 465 | 9,600 | 465 |
| 2015-11-09 | 469 | 474 | 467 | 474 | 4,900 | 474 |
| 2015-11-06 | 468 | 470 | 465 | 465 | 3,200 | 465 |
| 2015-11-05 | 464 | 470 | 464 | 466 | 1,600 | 466 |
| 2015-11-04 | 464 | 465 | 462 | 462 | 4,500 | 462 |
| 2015-11-02 | 472 | 472 | 464 | 464 | 3,000 | 464 |
| 2015-10-30 | 465 | 474 | 462 | 463 | 17,300 | 463 |
| 2015-10-29 | 464 | 473 | 463 | 464 | 11,800 | 464 |
| 2015-10-28 | 472 | 476 | 465 | 465 | 10,400 | 465 |
| 2015-10-27 | 479 | 483 | 472 | 476 | 13,000 | 476 |
| 2015-10-26 | 479 | 482 | 479 | 481 | 4,100 | 481 |
| 2015-10-23 | 483 | 483 | 480 | 480 | 1,600 | 480 |
| 2015-10-22 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2015-10-21 | 482 | 482 | 480 | 480 | 500 | 480 |
| 2015-10-20 | 477 | 481 | 477 | 480 | 1,400 | 480 |
| 2015-10-19 | 480 | 480 | 479 | 479 | 1,200 | 479 |
| 2015-10-16 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2015-10-15 | 482 | 482 | 476 | 478 | 3,000 | 478 |
| 2015-10-14 | 483 | 483 | 478 | 480 | 2,000 | 480 |
| 2015-10-13 | 485 | 485 | 475 | 479 | 6,800 | 479 |
| 2015-10-09 | 482 | 485 | 478 | 485 | 3,200 | 485 |
| 2015-10-08 | 481 | 482 | 480 | 480 | 1,900 | 480 |
| 2015-10-07 | 475 | 484 | 475 | 479 | 1,900 | 479 |
| 2015-10-06 | 480 | 482 | 477 | 477 | 3,100 | 477 |
| 2015-10-05 | 488 | 489 | 485 | 485 | 3,800 | 485 |
| 2015-10-02 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2015-10-01 | 488 | 488 | 485 | 485 | 900 | 485 |
| 2015-09-30 | 472 | 480 | 472 | 477 | 6,300 | 477 |
| 2015-09-29 | 480 | 480 | 475 | 480 | 5,400 | 480 |
| 2015-09-28 | 482 | 483 | 480 | 480 | 7,200 | 480 |
| 2015-09-25 | 502 | 515 | 501 | 504 | 15,500 | 504 |
| 2015-09-24 | 500 | 509 | 500 | 502 | 7,800 | 502 |
| 2015-09-18 | 505 | 510 | 503 | 509 | 7,200 | 509 |
| 2015-09-17 | 500 | 510 | 500 | 501 | 5,000 | 501 |
| 2015-09-16 | 507 | 508 | 497 | 508 | 4,000 | 508 |
| 2015-09-15 | 511 | 511 | 496 | 507 | 8,800 | 507 |
| 2015-09-14 | 502 | 502 | 500 | 501 | 4,700 | 501 |
| 2015-09-11 | 500 | 504 | 500 | 503 | 3,400 | 503 |
| 2015-09-10 | 508 | 508 | 495 | 501 | 10,100 | 501 |
| 2015-09-09 | 514 | 514 | 505 | 510 | 3,100 | 510 |
| 2015-09-08 | 499 | 511 | 497 | 499 | 9,800 | 499 |
| 2015-09-07 | 515 | 519 | 498 | 513 | 5,900 | 513 |
| 2015-09-04 | 519 | 520 | 505 | 520 | 11,100 | 520 |
| 2015-09-03 | 522 | 522 | 518 | 521 | 4,100 | 521 |
| 2015-09-02 | 523 | 523 | 521 | 522 | 2,900 | 522 |
| 2015-09-01 | 529 | 529 | 517 | 517 | 5,200 | 517 |
| 2015-08-31 | 523 | 525 | 517 | 525 | 5,100 | 525 |
| 2015-08-28 | 521 | 523 | 520 | 522 | 7,200 | 522 |
| 2015-08-27 | 500 | 522 | 500 | 521 | 5,600 | 521 |
| 2015-08-26 | 500 | 510 | 500 | 500 | 3,900 | 500 |
| 2015-08-25 | 490 | 503 | 467 | 497 | 22,700 | 497 |
| 2015-08-24 | 507 | 507 | 500 | 500 | 18,100 | 500 |
| 2015-08-21 | 512 | 519 | 511 | 511 | 6,900 | 511 |
| 2015-08-20 | 523 | 523 | 514 | 514 | 6,500 | 514 |
| 2015-08-19 | 524 | 524 | 512 | 523 | 7,800 | 523 |
| 2015-08-18 | 518 | 523 | 518 | 523 | 4,100 | 523 |
| 2015-08-17 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2015-08-14 | 517 | 518 | 512 | 518 | 3,100 | 518 |
| 2015-08-12 | 510 | 518 | 510 | 512 | 4,800 | 512 |
| 2015-08-11 | 516 | 516 | 510 | 511 | 12,300 | 511 |
| 2015-08-10 | 519 | 523 | 516 | 516 | 12,300 | 516 |
| 2015-08-07 | 520 | 521 | 516 | 521 | 5,900 | 521 |
| 2015-08-06 | 520 | 522 | 519 | 520 | 3,100 | 520 |
| 2015-08-05 | 517 | 521 | 515 | 519 | 6,000 | 519 |
| 2015-08-04 | 518 | 521 | 517 | 519 | 4,800 | 519 |
| 2015-08-03 | 524 | 524 | 517 | 522 | 4,800 | 522 |
| 2015-07-31 | 516 | 523 | 515 | 515 | 8,300 | 515 |
| 2015-07-30 | 517 | 517 | 515 | 515 | 3,300 | 515 |
| 2015-07-29 | 511 | 518 | 511 | 517 | 3,000 | 517 |
| 2015-07-28 | 511 | 514 | 511 | 511 | 2,300 | 511 |
| 2015-07-27 | 510 | 523 | 510 | 513 | 3,900 | 513 |
| 2015-07-24 | 520 | 520 | 511 | 520 | 5,300 | 520 |
| 2015-07-23 | 510 | 518 | 510 | 512 | 5,400 | 512 |
| 2015-07-22 | 511 | 516 | 508 | 510 | 8,100 | 510 |
| 2015-07-21 | 519 | 522 | 512 | 513 | 11,100 | 513 |
| 2015-07-17 | 519 | 524 | 517 | 519 | 4,800 | 519 |
| 2015-07-16 | 519 | 524 | 515 | 522 | 4,900 | 522 |
| 2015-07-15 | 521 | 525 | 513 | 524 | 10,100 | 524 |
| 2015-07-14 | 520 | 529 | 509 | 527 | 13,800 | 527 |
| 2015-07-13 | 515 | 519 | 508 | 513 | 5,500 | 513 |
| 2015-07-10 | 516 | 516 | 510 | 515 | 14,900 | 515 |
| 2015-07-09 | 499 | 502 | 496 | 502 | 6,000 | 502 |
| 2015-07-08 | 516 | 516 | 501 | 505 | 12,400 | 505 |
| 2015-07-07 | 516 | 516 | 514 | 514 | 4,900 | 514 |
| 2015-07-06 | 514 | 515 | 513 | 513 | 3,300 | 513 |
| 2015-07-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2015-07-02 | 513 | 514 | 513 | 514 | 4,400 | 514 |
| 2015-07-01 | 510 | 512 | 509 | 512 | 5,400 | 512 |
| 2015-06-30 | 513 | 513 | 506 | 510 | 7,800 | 510 |
| 2015-06-29 | 508 | 511 | 507 | 507 | 7,200 | 507 |
| 2015-06-26 | 512 | 512 | 508 | 508 | 2,800 | 508 |
| 2015-06-25 | 512 | 512 | 508 | 511 | 4,000 | 511 |
| 2015-06-24 | 512 | 512 | 507 | 508 | 5,300 | 508 |
| 2015-06-23 | 512 | 512 | 508 | 508 | 7,000 | 508 |
| 2015-06-22 | 502 | 515 | 502 | 515 | 15,000 | 515 |
| 2015-06-19 | 499 | 504 | 499 | 502 | 7,300 | 502 |
| 2015-06-18 | 500 | 500 | 496 | 499 | 3,700 | 499 |
| 2015-06-17 | 496 | 503 | 496 | 502 | 13,400 | 502 |
| 2015-06-16 | 497 | 498 | 496 | 496 | 4,200 | 496 |
| 2015-06-15 | 495 | 496 | 493 | 496 | 9,100 | 496 |
| 2015-06-12 | 498 | 498 | 495 | 495 | 3,400 | 495 |
| 2015-06-11 | 495 | 498 | 495 | 497 | 6,400 | 497 |
| 2015-06-10 | 497 | 497 | 494 | 495 | 12,500 | 495 |
| 2015-06-09 | 496 | 497 | 495 | 497 | 5,400 | 497 |
| 2015-06-08 | 496 | 496 | 495 | 496 | 6,900 | 496 |
| 2015-06-05 | 495 | 496 | 494 | 495 | 3,800 | 495 |
| 2015-06-04 | 494 | 495 | 494 | 495 | 5,700 | 495 |
| 2015-06-03 | 495 | 495 | 494 | 495 | 4,600 | 495 |
| 2015-06-02 | 495 | 497 | 495 | 495 | 3,800 | 495 |
| 2015-06-01 | 495 | 496 | 494 | 495 | 4,200 | 495 |
| 2015-05-29 | 494 | 496 | 493 | 494 | 3,200 | 494 |
| 2015-05-28 | 496 | 497 | 492 | 492 | 6,600 | 492 |
| 2015-05-27 | 493 | 495 | 492 | 493 | 6,100 | 493 |
| 2015-05-26 | 495 | 496 | 495 | 495 | 1,400 | 495 |
| 2015-05-25 | 497 | 497 | 495 | 495 | 4,000 | 495 |
| 2015-05-22 | 497 | 497 | 495 | 496 | 3,900 | 496 |
| 2015-05-21 | 494 | 497 | 494 | 497 | 1,400 | 497 |
| 2015-05-20 | 495 | 499 | 493 | 494 | 5,400 | 494 |
| 2015-05-19 | 499 | 499 | 493 | 495 | 6,300 | 495 |
| 2015-05-18 | 491 | 493 | 491 | 491 | 2,900 | 491 |
| 2015-05-15 | 495 | 498 | 481 | 487 | 23,400 | 487 |
| 2015-05-14 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2015-05-13 | 495 | 496 | 495 | 495 | 3,200 | 495 |
| 2015-05-12 | 492 | 500 | 492 | 500 | 5,900 | 500 |
| 2015-05-11 | 497 | 498 | 492 | 492 | 13,000 | 492 |
| 2015-05-08 | 497 | 505 | 489 | 497 | 32,800 | 497 |
| 2015-05-07 | 498 | 498 | 495 | 495 | 3,500 | 495 |
| 2015-05-01 | 499 | 499 | 496 | 496 | 1,900 | 496 |
| 2015-04-30 | 495 | 495 | 493 | 494 | 3,500 | 494 |
| 2015-04-28 | 499 | 499 | 493 | 495 | 3,100 | 495 |
| 2015-04-27 | 499 | 499 | 493 | 494 | 2,400 | 494 |
| 2015-04-24 | 494 | 497 | 494 | 497 | 1,200 | 497 |
| 2015-04-23 | 493 | 500 | 493 | 494 | 5,000 | 494 |
| 2015-04-22 | 500 | 500 | 492 | 492 | 4,200 | 492 |
| 2015-04-21 | 498 | 498 | 497 | 497 | 900 | 497 |
| 2015-04-20 | 500 | 500 | 495 | 497 | 6,400 | 497 |
| 2015-04-17 | 499 | 504 | 499 | 500 | 2,500 | 500 |
| 2015-04-16 | 503 | 503 | 498 | 503 | 4,400 | 503 |
| 2015-04-15 | 503 | 503 | 499 | 500 | 4,600 | 500 |
| 2015-04-14 | 500 | 503 | 500 | 503 | 1,200 | 503 |
| 2015-04-13 | 505 | 505 | 499 | 503 | 6,000 | 503 |
| 2015-04-10 | 505 | 505 | 500 | 503 | 8,900 | 503 |
| 2015-04-09 | 497 | 502 | 497 | 502 | 5,200 | 502 |
| 2015-04-08 | 498 | 499 | 497 | 497 | 1,400 | 497 |
| 2015-04-07 | 496 | 498 | 496 | 498 | 700 | 498 |
| 2015-04-06 | 493 | 499 | 492 | 499 | 7,600 | 499 |
| 2015-04-03 | 492 | 499 | 491 | 493 | 4,100 | 493 |
| 2015-04-02 | 493 | 493 | 491 | 492 | 5,600 | 492 |
| 2015-04-01 | 500 | 500 | 494 | 494 | 2,400 | 494 |
| 2015-03-31 | 493 | 501 | 493 | 500 | 6,800 | 500 |
| 2015-03-30 | 503 | 505 | 492 | 499 | 14,400 | 499 |
| 2015-03-27 | 505 | 505 | 485 | 499 | 35,500 | 499 |
| 2015-03-26 | 558 | 561 | 550 | 559 | 13,100 | 559 |
| 2015-03-25 | 555 | 560 | 555 | 558 | 5,100 | 558 |
| 2015-03-24 | 550 | 562 | 543 | 550 | 12,700 | 550 |
| 2015-03-23 | 548 | 549 | 541 | 549 | 13,700 | 549 |
| 2015-03-20 | 549 | 550 | 547 | 550 | 9,400 | 550 |
| 2015-03-19 | 548 | 550 | 541 | 549 | 10,700 | 549 |
| 2015-03-18 | 530 | 550 | 520 | 549 | 13,100 | 549 |
| 2015-03-17 | 550 | 551 | 525 | 530 | 21,800 | 530 |
| 2015-03-16 | 510 | 600 | 510 | 550 | 100,300 | 550 |
| 2015-03-13 | 496 | 505 | 496 | 500 | 22,200 | 500 |
| 2015-03-12 | 496 | 498 | 496 | 496 | 8,000 | 496 |
| 2015-03-11 | 497 | 498 | 497 | 497 | 2,200 | 497 |
| 2015-03-10 | 496 | 496 | 495 | 495 | 10,400 | 495 |
| 2015-03-09 | 494 | 496 | 493 | 496 | 9,600 | 496 |
| 2015-03-06 | 494 | 495 | 494 | 494 | 1,900 | 494 |
| 2015-03-05 | 494 | 494 | 492 | 493 | 4,700 | 493 |
| 2015-03-04 | 492 | 492 | 492 | 492 | 2,200 | 492 |
| 2015-03-03 | 494 | 495 | 492 | 492 | 5,100 | 492 |
| 2015-03-02 | 496 | 496 | 490 | 495 | 6,300 | 495 |
| 2015-02-27 | 488 | 489 | 488 | 489 | 3,600 | 489 |
| 2015-02-26 | 492 | 493 | 488 | 488 | 4,800 | 488 |
| 2015-02-25 | 493 | 493 | 488 | 488 | 5,900 | 488 |
| 2015-02-24 | 491 | 494 | 486 | 486 | 6,000 | 486 |
| 2015-02-23 | 489 | 489 | 487 | 487 | 7,400 | 487 |
| 2015-02-20 | 487 | 487 | 487 | 487 | 1,600 | 487 |
| 2015-02-19 | 489 | 489 | 489 | 489 | 9,800 | 489 |
| 2015-02-18 | 489 | 492 | 489 | 490 | 3,400 | 490 |
| 2015-02-17 | 495 | 495 | 488 | 491 | 2,700 | 491 |
| 2015-02-16 | 487 | 494 | 487 | 488 | 5,100 | 488 |
| 2015-02-13 | 487 | 494 | 486 | 490 | 7,500 | 490 |
| 2015-02-12 | 486 | 494 | 486 | 487 | 4,700 | 487 |
| 2015-02-10 | 493 | 493 | 486 | 492 | 7,900 | 492 |
| 2015-02-09 | 488 | 490 | 486 | 490 | 7,700 | 490 |
| 2015-02-06 | 486 | 488 | 485 | 488 | 1,800 | 488 |
| 2015-02-05 | 485 | 487 | 484 | 484 | 3,200 | 484 |
| 2015-02-04 | 487 | 487 | 485 | 485 | 600 | 485 |
| 2015-02-03 | 483 | 490 | 482 | 482 | 4,200 | 482 |
| 2015-02-02 | 483 | 489 | 482 | 482 | 7,200 | 482 |
| 2015-01-30 | 489 | 492 | 480 | 487 | 3,400 | 487 |
| 2015-01-29 | 479 | 490 | 479 | 490 | 6,800 | 490 |
| 2015-01-28 | 485 | 488 | 480 | 485 | 2,300 | 485 |
| 2015-01-27 | 477 | 485 | 477 | 479 | 3,500 | 479 |
| 2015-01-26 | 483 | 485 | 478 | 485 | 5,300 | 485 |
| 2015-01-23 | 483 | 483 | 476 | 476 | 2,500 | 476 |
| 2015-01-22 | 484 | 484 | 483 | 483 | 3,000 | 483 |
| 2015-01-21 | 478 | 484 | 477 | 484 | 2,300 | 484 |
| 2015-01-20 | 480 | 480 | 478 | 478 | 1,400 | 478 |
| 2015-01-19 | 485 | 485 | 470 | 483 | 19,800 | 483 |
| 2015-01-16 | 478 | 486 | 470 | 475 | 14,100 | 475 |
| 2015-01-15 | 481 | 485 | 479 | 479 | 8,200 | 479 |
| 2015-01-14 | 486 | 487 | 484 | 484 | 2,500 | 484 |
| 2015-01-13 | 486 | 488 | 486 | 488 | 15,300 | 488 |
| 2015-01-09 | 481 | 483 | 480 | 483 | 4,000 | 483 |
| 2015-01-08 | 478 | 489 | 476 | 479 | 10,600 | 479 |
| 2015-01-07 | 471 | 476 | 471 | 474 | 4,900 | 474 |
| 2015-01-06 | 474 | 476 | 469 | 472 | 6,900 | 472 |
| 2015-01-05 | 471 | 475 | 471 | 474 | 13,000 | 474 |
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
