9969 (株)ショクブン の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 500 | 505 | 500 | 503 | 3,700 | 503 |
2016-12-29 | 501 | 501 | 498 | 500 | 2,800 | 500 |
2016-12-28 | 508 | 508 | 499 | 499 | 1,800 | 499 |
2016-12-27 | 499 | 501 | 499 | 500 | 3,900 | 500 |
2016-12-26 | 496 | 499 | 496 | 498 | 7,500 | 498 |
2016-12-22 | 499 | 499 | 496 | 496 | 5,800 | 496 |
2016-12-21 | 499 | 499 | 497 | 498 | 4,400 | 498 |
2016-12-20 | 499 | 500 | 498 | 499 | 3,400 | 499 |
2016-12-19 | 496 | 499 | 496 | 496 | 6,800 | 496 |
2016-12-16 | 496 | 500 | 496 | 497 | 6,500 | 497 |
2016-12-15 | 497 | 500 | 497 | 497 | 5,500 | 497 |
2016-12-14 | 497 | 499 | 497 | 499 | 3,300 | 499 |
2016-12-13 | 499 | 500 | 496 | 497 | 7,900 | 497 |
2016-12-12 | 499 | 500 | 494 | 496 | 16,000 | 496 |
2016-12-09 | 499 | 499 | 497 | 499 | 3,200 | 499 |
2016-12-08 | 501 | 501 | 499 | 499 | 4,400 | 499 |
2016-12-07 | 499 | 501 | 499 | 499 | 11,400 | 499 |
2016-12-06 | 496 | 499 | 496 | 499 | 3,300 | 499 |
2016-12-05 | 498 | 498 | 495 | 495 | 9,300 | 495 |
2016-12-02 | 500 | 500 | 498 | 498 | 1,400 | 498 |
2016-12-01 | 498 | 500 | 495 | 496 | 11,500 | 496 |
2016-11-30 | 496 | 499 | 496 | 498 | 5,000 | 498 |
2016-11-29 | 497 | 497 | 497 | 497 | 1,200 | 497 |
2016-11-28 | 497 | 500 | 497 | 498 | 2,800 | 498 |
2016-11-25 | 495 | 497 | 495 | 496 | 2,600 | 496 |
2016-11-24 | 496 | 499 | 496 | 497 | 3,100 | 497 |
2016-11-22 | 500 | 500 | 497 | 497 | 5,000 | 497 |
2016-11-21 | 498 | 499 | 498 | 499 | 1,700 | 499 |
2016-11-18 | 502 | 502 | 498 | 498 | 2,500 | 498 |
2016-11-17 | 501 | 501 | 500 | 500 | 1,400 | 500 |
2016-11-16 | 501 | 501 | 500 | 500 | 1,600 | 500 |
2016-11-15 | 506 | 506 | 500 | 500 | 2,100 | 500 |
2016-11-14 | 499 | 509 | 495 | 495 | 6,600 | 495 |
2016-11-11 | 500 | 501 | 496 | 501 | 2,900 | 501 |
2016-11-10 | 498 | 498 | 495 | 495 | 10,500 | 495 |
2016-11-09 | 497 | 497 | 491 | 492 | 4,300 | 492 |
2016-11-08 | 497 | 497 | 495 | 496 | 3,800 | 496 |
2016-11-07 | 492 | 492 | 492 | 492 | 100 | 492 |
2016-11-04 | 492 | 495 | 490 | 490 | 2,300 | 490 |
2016-11-02 | 497 | 497 | 495 | 496 | 1,000 | 496 |
2016-11-01 | 497 | 497 | 492 | 495 | 2,200 | 495 |
2016-10-31 | 495 | 498 | 490 | 496 | 11,600 | 496 |
2016-10-28 | 496 | 496 | 495 | 495 | 2,800 | 495 |
2016-10-27 | 503 | 503 | 496 | 496 | 2,500 | 496 |
2016-10-26 | 499 | 499 | 493 | 495 | 4,500 | 495 |
2016-10-25 | 488 | 493 | 488 | 492 | 5,900 | 492 |
2016-10-24 | 488 | 490 | 488 | 489 | 5,000 | 489 |
2016-10-21 | 490 | 490 | 486 | 486 | 6,000 | 486 |
2016-10-20 | 490 | 490 | 490 | 490 | 500 | 490 |
2016-10-19 | 490 | 491 | 490 | 491 | 1,600 | 491 |
2016-10-17 | 491 | 491 | 490 | 490 | 2,100 | 490 |
2016-10-13 | 492 | 493 | 490 | 490 | 4,000 | 490 |
2016-10-12 | 491 | 491 | 491 | 491 | 100 | 491 |
2016-10-11 | 496 | 497 | 492 | 493 | 8,300 | 493 |
2016-10-07 | 493 | 494 | 491 | 494 | 2,100 | 494 |
2016-10-06 | 492 | 493 | 490 | 490 | 3,100 | 490 |
2016-10-05 | 494 | 496 | 492 | 492 | 4,000 | 492 |
2016-10-04 | 490 | 491 | 490 | 491 | 1,300 | 491 |
2016-10-03 | 490 | 491 | 486 | 490 | 6,300 | 490 |
2016-09-30 | 493 | 493 | 492 | 493 | 1,700 | 493 |
2016-09-29 | 497 | 497 | 492 | 495 | 3,500 | 495 |
2016-09-28 | 481 | 492 | 481 | 490 | 17,700 | 490 |
2016-09-27 | 514 | 516 | 509 | 515 | 14,800 | 515 |
2016-09-26 | 508 | 515 | 508 | 514 | 9,700 | 514 |
2016-09-23 | 510 | 511 | 507 | 509 | 9,600 | 509 |
2016-09-21 | 505 | 505 | 504 | 505 | 2,000 | 505 |
2016-09-20 | 502 | 505 | 500 | 500 | 13,400 | 500 |
2016-09-16 | 504 | 504 | 502 | 502 | 5,700 | 502 |
2016-09-15 | 505 | 506 | 504 | 504 | 1,800 | 504 |
2016-09-14 | 506 | 506 | 505 | 506 | 3,700 | 506 |
2016-09-13 | 502 | 505 | 502 | 502 | 4,100 | 502 |
2016-09-12 | 503 | 504 | 503 | 504 | 7,300 | 504 |
2016-09-09 | 505 | 505 | 503 | 505 | 4,400 | 505 |
2016-09-08 | 504 | 505 | 503 | 504 | 2,300 | 504 |
2016-09-07 | 502 | 505 | 502 | 504 | 6,200 | 504 |
2016-09-06 | 503 | 503 | 501 | 501 | 2,300 | 501 |
2016-09-05 | 502 | 502 | 501 | 502 | 2,600 | 502 |
2016-09-02 | 499 | 503 | 499 | 503 | 1,500 | 503 |
2016-09-01 | 498 | 498 | 498 | 498 | 900 | 498 |
2016-08-31 | 497 | 497 | 495 | 497 | 4,400 | 497 |
2016-08-30 | 498 | 499 | 496 | 496 | 4,400 | 496 |
2016-08-29 | 500 | 501 | 500 | 501 | 700 | 501 |
2016-08-26 | 497 | 500 | 497 | 498 | 1,600 | 498 |
2016-08-25 | 506 | 506 | 500 | 505 | 3,800 | 505 |
2016-08-24 | 497 | 500 | 497 | 497 | 4,600 | 497 |
2016-08-23 | 507 | 507 | 504 | 504 | 1,500 | 504 |
2016-08-19 | 501 | 502 | 497 | 497 | 4,800 | 497 |
2016-08-18 | 506 | 506 | 506 | 506 | 1,200 | 506 |
2016-08-17 | 503 | 503 | 503 | 503 | 1,800 | 503 |
2016-08-16 | 503 | 503 | 503 | 503 | 100 | 503 |
2016-08-15 | 504 | 505 | 504 | 505 | 2,900 | 505 |
2016-08-10 | 500 | 505 | 500 | 505 | 7,000 | 505 |
2016-08-09 | 496 | 504 | 495 | 501 | 4,400 | 501 |
2016-08-08 | 509 | 509 | 493 | 496 | 3,100 | 496 |
2016-08-05 | 501 | 501 | 495 | 495 | 4,300 | 495 |
2016-08-04 | 496 | 499 | 496 | 499 | 1,100 | 499 |
2016-08-03 | 495 | 499 | 494 | 494 | 1,600 | 494 |
2016-08-02 | 500 | 500 | 494 | 499 | 2,200 | 499 |
2016-08-01 | 501 | 501 | 494 | 494 | 5,000 | 494 |
2016-07-29 | 501 | 501 | 494 | 494 | 1,500 | 494 |
2016-07-28 | 492 | 493 | 492 | 493 | 1,900 | 493 |
2016-07-26 | 493 | 494 | 493 | 494 | 800 | 494 |
2016-07-25 | 500 | 500 | 493 | 495 | 3,700 | 495 |
2016-07-22 | 500 | 504 | 500 | 504 | 1,100 | 504 |
2016-07-21 | 494 | 506 | 494 | 506 | 3,100 | 506 |
2016-07-20 | 495 | 495 | 493 | 494 | 1,900 | 494 |
2016-07-19 | 507 | 507 | 493 | 497 | 3,100 | 497 |
2016-07-15 | 497 | 509 | 497 | 509 | 2,800 | 509 |
2016-07-14 | 507 | 507 | 507 | 507 | 1,000 | 507 |
2016-07-13 | 500 | 507 | 500 | 507 | 1,900 | 507 |
2016-07-12 | 503 | 515 | 503 | 505 | 2,900 | 505 |
2016-07-11 | 515 | 515 | 500 | 500 | 15,100 | 500 |
2016-07-08 | 505 | 508 | 499 | 508 | 7,900 | 508 |
2016-07-07 | 498 | 501 | 498 | 499 | 3,400 | 499 |
2016-07-06 | 492 | 515 | 492 | 505 | 7,800 | 505 |
2016-07-05 | 491 | 496 | 491 | 495 | 2,200 | 495 |
2016-07-04 | 496 | 496 | 491 | 492 | 5,300 | 492 |
2016-07-01 | 484 | 497 | 484 | 488 | 3,700 | 488 |
2016-06-30 | 495 | 496 | 483 | 483 | 5,000 | 483 |
2016-06-29 | 494 | 498 | 486 | 486 | 4,600 | 486 |
2016-06-28 | 480 | 495 | 480 | 484 | 6,100 | 484 |
2016-06-27 | 481 | 495 | 481 | 481 | 6,800 | 481 |
2016-06-24 | 497 | 497 | 482 | 482 | 5,400 | 482 |
2016-06-23 | 488 | 488 | 488 | 488 | 100 | 488 |
2016-06-22 | 487 | 495 | 487 | 488 | 2,300 | 488 |
2016-06-21 | 485 | 494 | 483 | 485 | 4,200 | 485 |
2016-06-20 | 496 | 496 | 484 | 485 | 3,500 | 485 |
2016-06-17 | 494 | 494 | 481 | 481 | 4,900 | 481 |
2016-06-16 | 487 | 487 | 487 | 487 | 2,600 | 487 |
2016-06-15 | 495 | 495 | 494 | 494 | 2,000 | 494 |
2016-06-14 | 487 | 491 | 485 | 485 | 7,500 | 485 |
2016-06-13 | 486 | 500 | 486 | 500 | 3,000 | 500 |
2016-06-10 | 504 | 504 | 494 | 494 | 6,000 | 494 |
2016-06-09 | 498 | 509 | 490 | 496 | 9,600 | 496 |
2016-06-08 | 489 | 490 | 489 | 489 | 1,200 | 489 |
2016-06-07 | 497 | 497 | 488 | 488 | 6,200 | 488 |
2016-06-06 | 495 | 495 | 491 | 491 | 1,200 | 491 |
2016-06-03 | 489 | 489 | 488 | 488 | 2,500 | 488 |
2016-06-02 | 490 | 494 | 488 | 488 | 2,600 | 488 |
2016-06-01 | 493 | 493 | 489 | 489 | 1,600 | 489 |
2016-05-31 | 486 | 489 | 486 | 488 | 5,600 | 488 |
2016-05-30 | 488 | 498 | 484 | 490 | 1,600 | 490 |
2016-05-27 | 495 | 495 | 487 | 488 | 1,300 | 488 |
2016-05-25 | 494 | 495 | 487 | 487 | 2,400 | 487 |
2016-05-24 | 483 | 490 | 483 | 483 | 2,700 | 483 |
2016-05-23 | 488 | 490 | 486 | 486 | 2,300 | 486 |
2016-05-20 | 486 | 486 | 486 | 486 | 1,200 | 486 |
2016-05-19 | 486 | 491 | 486 | 486 | 2,600 | 486 |
2016-05-18 | 485 | 495 | 485 | 486 | 4,800 | 486 |
2016-05-17 | 489 | 493 | 485 | 486 | 7,400 | 486 |
2016-05-16 | 486 | 487 | 486 | 487 | 400 | 487 |
2016-05-13 | 493 | 493 | 484 | 484 | 3,600 | 484 |
2016-05-12 | 483 | 484 | 483 | 483 | 6,800 | 483 |
2016-05-11 | 486 | 488 | 482 | 484 | 7,900 | 484 |
2016-05-10 | 489 | 498 | 481 | 481 | 30,300 | 481 |
2016-05-09 | 486 | 489 | 482 | 489 | 8,500 | 489 |
2016-05-06 | 489 | 489 | 485 | 485 | 4,500 | 485 |
2016-05-02 | 490 | 490 | 482 | 487 | 2,700 | 487 |
2016-04-28 | 480 | 481 | 480 | 480 | 2,300 | 480 |
2016-04-27 | 478 | 484 | 478 | 484 | 5,000 | 484 |
2016-04-26 | 472 | 479 | 472 | 474 | 3,300 | 474 |
2016-04-25 | 471 | 478 | 471 | 471 | 4,900 | 471 |
2016-04-22 | 471 | 472 | 471 | 471 | 1,900 | 471 |
2016-04-21 | 472 | 479 | 472 | 479 | 1,300 | 479 |
2016-04-20 | 479 | 479 | 478 | 479 | 1,200 | 479 |
2016-04-18 | 467 | 478 | 467 | 470 | 5,100 | 470 |
2016-04-15 | 472 | 480 | 472 | 480 | 300 | 480 |
2016-04-14 | 480 | 480 | 480 | 480 | 500 | 480 |
2016-04-13 | 484 | 484 | 484 | 484 | 1,000 | 484 |
2016-04-12 | 477 | 477 | 471 | 473 | 2,700 | 473 |
2016-04-11 | 486 | 490 | 473 | 474 | 12,000 | 474 |
2016-04-08 | 478 | 484 | 478 | 484 | 3,200 | 484 |
2016-04-07 | 480 | 480 | 480 | 480 | 900 | 480 |
2016-04-06 | 480 | 480 | 477 | 479 | 400 | 479 |
2016-04-05 | 475 | 483 | 475 | 483 | 3,100 | 483 |
2016-04-04 | 478 | 484 | 478 | 484 | 3,900 | 484 |
2016-04-01 | 484 | 484 | 477 | 477 | 1,500 | 477 |
2016-03-31 | 482 | 483 | 475 | 476 | 2,800 | 476 |
2016-03-30 | 478 | 482 | 472 | 482 | 2,300 | 482 |
2016-03-29 | 470 | 476 | 470 | 476 | 7,900 | 476 |
2016-03-28 | 491 | 500 | 491 | 497 | 8,500 | 497 |
2016-03-25 | 491 | 497 | 491 | 491 | 3,700 | 491 |
2016-03-24 | 494 | 496 | 494 | 496 | 2,200 | 496 |
2016-03-23 | 489 | 500 | 489 | 494 | 7,200 | 494 |
2016-03-22 | 499 | 500 | 493 | 494 | 10,900 | 494 |
2016-03-18 | 495 | 499 | 495 | 499 | 1,500 | 499 |
2016-03-17 | 496 | 497 | 496 | 497 | 2,100 | 497 |
2016-03-16 | 493 | 499 | 493 | 495 | 3,500 | 495 |
2016-03-14 | 498 | 498 | 495 | 495 | 3,500 | 495 |
2016-03-11 | 498 | 498 | 495 | 498 | 1,400 | 498 |
2016-03-10 | 490 | 498 | 490 | 498 | 9,100 | 498 |
2016-03-09 | 488 | 492 | 488 | 492 | 8,000 | 492 |
2016-03-08 | 490 | 492 | 488 | 488 | 4,400 | 488 |
2016-03-07 | 486 | 489 | 486 | 488 | 2,300 | 488 |
2016-03-04 | 485 | 485 | 483 | 485 | 2,100 | 485 |
2016-03-03 | 480 | 486 | 480 | 482 | 2,500 | 482 |
2016-03-02 | 484 | 487 | 480 | 480 | 3,700 | 480 |
2016-03-01 | 485 | 485 | 480 | 484 | 5,000 | 484 |
2016-02-29 | 485 | 487 | 485 | 485 | 2,000 | 485 |
2016-02-26 | 490 | 490 | 489 | 489 | 1,200 | 489 |
2016-02-25 | 490 | 490 | 471 | 489 | 6,300 | 489 |
2016-02-24 | 474 | 490 | 474 | 490 | 2,600 | 490 |
2016-02-23 | 486 | 486 | 477 | 477 | 1,700 | 477 |
2016-02-22 | 488 | 488 | 480 | 488 | 1,500 | 488 |
2016-02-19 | 488 | 488 | 488 | 488 | 100 | 488 |
2016-02-18 | 482 | 490 | 482 | 488 | 700 | 488 |
2016-02-17 | 490 | 490 | 490 | 490 | 200 | 490 |
2016-02-16 | 490 | 490 | 481 | 490 | 5,900 | 490 |
2016-02-15 | 473 | 490 | 473 | 478 | 5,800 | 478 |
2016-02-12 | 474 | 479 | 470 | 479 | 5,600 | 479 |
2016-02-10 | 494 | 494 | 481 | 488 | 8,700 | 488 |
2016-02-09 | 489 | 492 | 481 | 490 | 4,400 | 490 |
2016-02-08 | 492 | 492 | 489 | 489 | 1,200 | 489 |
2016-02-05 | 490 | 494 | 484 | 484 | 3,200 | 484 |
2016-02-04 | 482 | 488 | 480 | 484 | 2,200 | 484 |
2016-02-03 | 486 | 486 | 482 | 482 | 2,700 | 482 |
2016-02-02 | 491 | 492 | 483 | 483 | 5,100 | 483 |
2016-02-01 | 486 | 491 | 485 | 486 | 2,300 | 486 |
2016-01-29 | 482 | 485 | 480 | 485 | 3,500 | 485 |
2016-01-28 | 476 | 476 | 476 | 476 | 1,000 | 476 |
2016-01-27 | 477 | 481 | 477 | 477 | 1,700 | 477 |
2016-01-26 | 480 | 480 | 480 | 480 | 600 | 480 |
2016-01-25 | 480 | 485 | 475 | 480 | 7,400 | 480 |
2016-01-22 | 482 | 485 | 476 | 480 | 9,300 | 480 |
2016-01-21 | 486 | 488 | 482 | 482 | 5,200 | 482 |
2016-01-20 | 489 | 489 | 485 | 488 | 3,800 | 488 |
2016-01-19 | 483 | 487 | 483 | 487 | 2,800 | 487 |
2016-01-18 | 486 | 487 | 486 | 486 | 2,500 | 486 |
2016-01-15 | 486 | 486 | 483 | 485 | 6,400 | 485 |
2016-01-14 | 484 | 487 | 484 | 487 | 2,500 | 487 |
2016-01-13 | 482 | 484 | 482 | 483 | 1,100 | 483 |
2016-01-12 | 495 | 495 | 480 | 481 | 16,700 | 481 |
2016-01-08 | 486 | 489 | 486 | 488 | 9,800 | 488 |
2016-01-07 | 488 | 488 | 482 | 486 | 5,800 | 486 |
2016-01-06 | 481 | 491 | 481 | 488 | 11,100 | 488 |
2016-01-05 | 478 | 484 | 478 | 481 | 3,200 | 481 |
2016-01-04 | 482 | 482 | 480 | 480 | 2,700 | 480 |
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