9969 (株)ショクブン の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 363 | 364 | 362 | 364 | 12,300 | 364 |
2017-12-28 | 364 | 365 | 358 | 361 | 37,400 | 361 |
2017-12-27 | 368 | 368 | 361 | 366 | 37,300 | 366 |
2017-12-26 | 387 | 389 | 360 | 366 | 257,900 | 366 |
2017-12-25 | 396 | 396 | 388 | 389 | 104,600 | 389 |
2017-12-22 | 398 | 398 | 396 | 396 | 20,600 | 396 |
2017-12-21 | 399 | 400 | 398 | 398 | 14,500 | 398 |
2017-12-20 | 398 | 400 | 398 | 398 | 29,900 | 398 |
2017-12-19 | 399 | 400 | 398 | 398 | 25,800 | 398 |
2017-12-18 | 400 | 401 | 399 | 399 | 19,000 | 399 |
2017-12-15 | 401 | 403 | 400 | 401 | 26,500 | 401 |
2017-12-14 | 402 | 404 | 401 | 401 | 24,600 | 401 |
2017-12-13 | 402 | 402 | 400 | 401 | 30,800 | 401 |
2017-12-12 | 405 | 405 | 402 | 404 | 18,900 | 404 |
2017-12-11 | 410 | 410 | 406 | 407 | 28,600 | 407 |
2017-12-08 | 401 | 406 | 399 | 404 | 33,600 | 404 |
2017-12-07 | 402 | 404 | 400 | 401 | 25,400 | 401 |
2017-12-06 | 402 | 403 | 399 | 401 | 68,500 | 401 |
2017-12-05 | 418 | 418 | 406 | 406 | 83,200 | 406 |
2017-12-04 | 425 | 426 | 420 | 420 | 85,100 | 420 |
2017-12-01 | 431 | 432 | 427 | 429 | 62,400 | 429 |
2017-11-30 | 432 | 433 | 431 | 433 | 29,600 | 433 |
2017-11-29 | 433 | 435 | 432 | 432 | 14,200 | 432 |
2017-11-28 | 435 | 435 | 432 | 433 | 5,200 | 433 |
2017-11-27 | 433 | 434 | 432 | 434 | 13,700 | 434 |
2017-11-24 | 437 | 437 | 432 | 433 | 15,000 | 433 |
2017-11-22 | 433 | 436 | 432 | 433 | 17,100 | 433 |
2017-11-21 | 435 | 435 | 432 | 433 | 16,100 | 433 |
2017-11-20 | 438 | 439 | 434 | 435 | 12,900 | 435 |
2017-11-17 | 441 | 441 | 436 | 437 | 26,800 | 437 |
2017-11-16 | 443 | 445 | 442 | 442 | 11,900 | 442 |
2017-11-15 | 443 | 448 | 442 | 446 | 15,700 | 446 |
2017-11-13 | 448 | 449 | 447 | 448 | 7,700 | 448 |
2017-11-10 | 446 | 449 | 446 | 449 | 19,300 | 449 |
2017-11-09 | 450 | 450 | 447 | 447 | 26,800 | 447 |
2017-11-08 | 450 | 452 | 448 | 449 | 24,800 | 449 |
2017-11-07 | 451 | 453 | 449 | 450 | 30,800 | 450 |
2017-11-06 | 453 | 453 | 450 | 451 | 19,800 | 451 |
2017-11-02 | 452 | 457 | 452 | 454 | 15,400 | 454 |
2017-11-01 | 452 | 456 | 452 | 453 | 16,600 | 453 |
2017-10-31 | 454 | 455 | 451 | 455 | 11,100 | 455 |
2017-10-30 | 452 | 454 | 451 | 453 | 17,300 | 453 |
2017-10-27 | 451 | 453 | 450 | 452 | 20,900 | 452 |
2017-10-26 | 453 | 453 | 450 | 451 | 17,200 | 451 |
2017-10-25 | 455 | 455 | 451 | 451 | 18,900 | 451 |
2017-10-24 | 455 | 455 | 451 | 453 | 12,800 | 453 |
2017-10-23 | 452 | 455 | 451 | 455 | 19,200 | 455 |
2017-10-20 | 452 | 455 | 451 | 452 | 9,600 | 452 |
2017-10-19 | 454 | 455 | 452 | 452 | 22,800 | 452 |
2017-10-18 | 453 | 457 | 453 | 454 | 27,800 | 454 |
2017-10-17 | 459 | 459 | 455 | 457 | 21,500 | 457 |
2017-10-16 | 461 | 463 | 457 | 458 | 41,400 | 458 |
2017-10-13 | 462 | 465 | 460 | 460 | 18,400 | 460 |
2017-10-12 | 465 | 465 | 462 | 462 | 9,200 | 462 |
2017-10-11 | 471 | 471 | 462 | 463 | 15,100 | 463 |
2017-10-10 | 467 | 468 | 462 | 465 | 15,800 | 465 |
2017-10-06 | 472 | 476 | 465 | 467 | 22,400 | 467 |
2017-10-05 | 484 | 486 | 471 | 471 | 61,400 | 471 |
2017-10-04 | 478 | 493 | 473 | 492 | 123,700 | 492 |
2017-10-03 | 462 | 470 | 460 | 467 | 56,000 | 467 |
2017-10-02 | 460 | 462 | 459 | 460 | 26,000 | 460 |
2017-09-29 | 458 | 464 | 456 | 462 | 28,100 | 462 |
2017-09-28 | 460 | 461 | 456 | 456 | 18,200 | 456 |
2017-09-27 | 460 | 461 | 455 | 460 | 24,800 | 460 |
2017-09-26 | 461 | 461 | 456 | 456 | 46,400 | 456 |
2017-09-25 | 461 | 461 | 458 | 459 | 29,700 | 459 |
2017-09-22 | 462 | 464 | 458 | 461 | 43,700 | 461 |
2017-09-21 | 468 | 469 | 461 | 461 | 63,100 | 461 |
2017-09-20 | 465 | 468 | 462 | 466 | 104,900 | 466 |
2017-09-19 | 461 | 474 | 451 | 467 | 461,600 | 467 |
2017-09-15 | 505 | 505 | 505 | 505 | 24,400 | 505 |
2017-09-14 | 600 | 612 | 600 | 605 | 29,500 | 605 |
2017-09-13 | 587 | 598 | 586 | 598 | 15,100 | 598 |
2017-09-12 | 588 | 589 | 587 | 587 | 2,500 | 587 |
2017-09-11 | 593 | 593 | 581 | 581 | 8,200 | 581 |
2017-09-08 | 581 | 586 | 581 | 586 | 5,000 | 586 |
2017-09-07 | 577 | 583 | 577 | 583 | 1,400 | 583 |
2017-09-06 | 561 | 591 | 561 | 580 | 10,600 | 580 |
2017-09-05 | 590 | 590 | 560 | 568 | 16,200 | 568 |
2017-09-04 | 599 | 599 | 588 | 599 | 6,700 | 599 |
2017-09-01 | 593 | 597 | 592 | 595 | 4,700 | 595 |
2017-08-31 | 591 | 598 | 589 | 589 | 10,400 | 589 |
2017-08-30 | 597 | 599 | 591 | 591 | 5,700 | 591 |
2017-08-29 | 598 | 600 | 591 | 597 | 7,500 | 597 |
2017-08-28 | 585 | 590 | 585 | 590 | 1,300 | 590 |
2017-08-25 | 586 | 586 | 585 | 585 | 2,500 | 585 |
2017-08-24 | 585 | 587 | 580 | 580 | 5,400 | 580 |
2017-08-23 | 575 | 585 | 575 | 583 | 12,000 | 583 |
2017-08-22 | 574 | 575 | 574 | 574 | 2,900 | 574 |
2017-08-21 | 570 | 575 | 570 | 574 | 2,800 | 574 |
2017-08-18 | 572 | 572 | 569 | 571 | 3,400 | 571 |
2017-08-17 | 570 | 571 | 566 | 566 | 7,000 | 566 |
2017-08-16 | 568 | 571 | 567 | 567 | 4,300 | 567 |
2017-08-15 | 571 | 578 | 567 | 569 | 8,400 | 569 |
2017-08-14 | 566 | 574 | 566 | 574 | 2,600 | 574 |
2017-08-10 | 573 | 577 | 573 | 573 | 9,800 | 573 |
2017-08-09 | 574 | 575 | 573 | 575 | 4,200 | 575 |
2017-08-08 | 574 | 576 | 573 | 574 | 3,200 | 574 |
2017-08-07 | 576 | 576 | 572 | 573 | 4,300 | 573 |
2017-08-04 | 570 | 575 | 570 | 572 | 2,700 | 572 |
2017-08-03 | 572 | 573 | 570 | 570 | 1,600 | 570 |
2017-08-02 | 564 | 571 | 564 | 571 | 3,400 | 571 |
2017-08-01 | 563 | 566 | 563 | 563 | 6,900 | 563 |
2017-07-31 | 564 | 569 | 563 | 565 | 5,500 | 565 |
2017-07-28 | 563 | 564 | 561 | 564 | 5,600 | 564 |
2017-07-27 | 565 | 565 | 564 | 564 | 1,000 | 564 |
2017-07-26 | 569 | 569 | 565 | 565 | 2,600 | 565 |
2017-07-25 | 565 | 569 | 564 | 569 | 2,000 | 569 |
2017-07-24 | 560 | 561 | 559 | 559 | 3,000 | 559 |
2017-07-21 | 557 | 559 | 557 | 557 | 1,100 | 557 |
2017-07-20 | 565 | 568 | 557 | 557 | 9,000 | 557 |
2017-07-19 | 567 | 569 | 567 | 567 | 4,800 | 567 |
2017-07-18 | 564 | 570 | 564 | 566 | 8,600 | 566 |
2017-07-14 | 560 | 568 | 560 | 562 | 3,600 | 562 |
2017-07-13 | 565 | 565 | 551 | 564 | 11,300 | 564 |
2017-07-12 | 554 | 560 | 554 | 560 | 4,700 | 560 |
2017-07-11 | 552 | 556 | 550 | 552 | 7,000 | 552 |
2017-07-10 | 575 | 575 | 556 | 556 | 22,900 | 556 |
2017-07-07 | 549 | 554 | 549 | 554 | 6,200 | 554 |
2017-07-06 | 547 | 550 | 544 | 549 | 7,800 | 549 |
2017-07-05 | 542 | 546 | 540 | 543 | 4,000 | 543 |
2017-07-04 | 545 | 545 | 541 | 541 | 3,700 | 541 |
2017-07-03 | 544 | 546 | 538 | 538 | 6,200 | 538 |
2017-06-30 | 540 | 543 | 540 | 543 | 5,800 | 543 |
2017-06-29 | 538 | 542 | 538 | 540 | 1,600 | 540 |
2017-06-28 | 539 | 541 | 539 | 540 | 3,100 | 540 |
2017-06-27 | 542 | 543 | 539 | 539 | 1,900 | 539 |
2017-06-26 | 542 | 542 | 539 | 539 | 3,200 | 539 |
2017-06-23 | 543 | 543 | 540 | 540 | 2,700 | 540 |
2017-06-22 | 536 | 540 | 536 | 540 | 2,400 | 540 |
2017-06-21 | 543 | 543 | 538 | 543 | 2,600 | 543 |
2017-06-20 | 540 | 543 | 536 | 536 | 14,300 | 536 |
2017-06-19 | 542 | 543 | 542 | 543 | 3,400 | 543 |
2017-06-16 | 541 | 547 | 540 | 540 | 4,200 | 540 |
2017-06-15 | 540 | 543 | 539 | 540 | 3,900 | 540 |
2017-06-14 | 538 | 543 | 536 | 540 | 4,300 | 540 |
2017-06-13 | 532 | 536 | 532 | 535 | 2,200 | 535 |
2017-06-12 | 529 | 539 | 528 | 534 | 29,200 | 534 |
2017-06-09 | 547 | 549 | 543 | 549 | 1,900 | 549 |
2017-06-08 | 539 | 548 | 539 | 548 | 2,600 | 548 |
2017-06-07 | 537 | 540 | 537 | 539 | 2,200 | 539 |
2017-06-06 | 543 | 544 | 536 | 540 | 6,600 | 540 |
2017-06-05 | 543 | 548 | 542 | 543 | 3,200 | 543 |
2017-06-02 | 539 | 549 | 539 | 542 | 10,200 | 542 |
2017-06-01 | 537 | 541 | 537 | 539 | 7,000 | 539 |
2017-05-31 | 540 | 541 | 534 | 539 | 4,300 | 539 |
2017-05-30 | 532 | 543 | 532 | 536 | 1,900 | 536 |
2017-05-29 | 534 | 537 | 532 | 533 | 3,800 | 533 |
2017-05-26 | 534 | 534 | 533 | 533 | 3,800 | 533 |
2017-05-25 | 540 | 540 | 532 | 532 | 8,900 | 532 |
2017-05-24 | 527 | 606 | 527 | 540 | 185,800 | 540 |
2017-05-23 | 529 | 530 | 527 | 527 | 3,500 | 527 |
2017-05-22 | 528 | 529 | 526 | 527 | 3,700 | 527 |
2017-05-19 | 526 | 529 | 525 | 529 | 1,800 | 529 |
2017-05-18 | 526 | 529 | 526 | 528 | 2,100 | 528 |
2017-05-17 | 525 | 530 | 525 | 527 | 5,600 | 527 |
2017-05-16 | 527 | 531 | 527 | 529 | 7,900 | 529 |
2017-05-15 | 526 | 531 | 520 | 525 | 8,700 | 525 |
2017-05-12 | 553 | 553 | 531 | 531 | 16,700 | 531 |
2017-05-11 | 558 | 559 | 533 | 533 | 34,000 | 533 |
2017-05-10 | 523 | 618 | 514 | 530 | 230,900 | 530 |
2017-05-09 | 516 | 520 | 515 | 518 | 5,200 | 518 |
2017-05-08 | 517 | 520 | 516 | 519 | 3,800 | 519 |
2017-05-02 | 520 | 520 | 513 | 515 | 6,300 | 515 |
2017-05-01 | 515 | 520 | 514 | 520 | 3,500 | 520 |
2017-04-28 | 510 | 515 | 510 | 514 | 4,100 | 514 |
2017-04-27 | 510 | 510 | 509 | 509 | 1,800 | 509 |
2017-04-26 | 509 | 509 | 509 | 509 | 2,200 | 509 |
2017-04-25 | 509 | 510 | 508 | 508 | 2,000 | 508 |
2017-04-24 | 502 | 508 | 500 | 507 | 4,300 | 507 |
2017-04-21 | 507 | 507 | 507 | 507 | 1,000 | 507 |
2017-04-20 | 505 | 508 | 505 | 508 | 2,600 | 508 |
2017-04-19 | 505 | 508 | 505 | 508 | 1,900 | 508 |
2017-04-18 | 500 | 506 | 500 | 505 | 6,000 | 505 |
2017-04-17 | 503 | 507 | 501 | 502 | 3,300 | 502 |
2017-04-14 | 500 | 509 | 500 | 509 | 2,400 | 509 |
2017-04-13 | 502 | 505 | 501 | 502 | 1,500 | 502 |
2017-04-12 | 501 | 512 | 501 | 512 | 3,300 | 512 |
2017-04-11 | 500 | 504 | 500 | 504 | 1,500 | 504 |
2017-04-10 | 510 | 511 | 505 | 505 | 8,100 | 505 |
2017-04-07 | 509 | 509 | 499 | 506 | 5,300 | 506 |
2017-04-06 | 503 | 504 | 500 | 500 | 6,300 | 500 |
2017-04-05 | 505 | 506 | 503 | 503 | 2,400 | 503 |
2017-04-04 | 510 | 510 | 502 | 503 | 1,300 | 503 |
2017-04-03 | 504 | 511 | 503 | 503 | 6,300 | 503 |
2017-03-31 | 510 | 510 | 503 | 504 | 5,200 | 504 |
2017-03-30 | 507 | 511 | 503 | 510 | 8,700 | 510 |
2017-03-29 | 515 | 521 | 507 | 507 | 37,000 | 507 |
2017-03-28 | 529 | 537 | 525 | 537 | 60,900 | 537 |
2017-03-27 | 530 | 535 | 529 | 529 | 18,400 | 529 |
2017-03-24 | 524 | 532 | 524 | 530 | 10,100 | 530 |
2017-03-23 | 530 | 530 | 523 | 523 | 12,600 | 523 |
2017-03-22 | 520 | 528 | 520 | 525 | 11,100 | 525 |
2017-03-21 | 520 | 524 | 520 | 522 | 4,800 | 522 |
2017-03-17 | 519 | 523 | 519 | 520 | 6,900 | 520 |
2017-03-16 | 519 | 521 | 519 | 519 | 5,700 | 519 |
2017-03-15 | 521 | 523 | 519 | 519 | 12,200 | 519 |
2017-03-14 | 521 | 524 | 521 | 522 | 5,200 | 522 |
2017-03-13 | 521 | 524 | 520 | 521 | 14,300 | 521 |
2017-03-10 | 523 | 523 | 519 | 522 | 14,000 | 522 |
2017-03-09 | 516 | 521 | 516 | 521 | 6,800 | 521 |
2017-03-08 | 518 | 518 | 516 | 516 | 8,300 | 516 |
2017-03-07 | 518 | 519 | 517 | 517 | 7,500 | 517 |
2017-03-06 | 518 | 520 | 517 | 517 | 8,500 | 517 |
2017-03-03 | 515 | 515 | 514 | 515 | 4,200 | 515 |
2017-03-02 | 516 | 516 | 511 | 513 | 8,400 | 513 |
2017-03-01 | 518 | 518 | 516 | 516 | 5,300 | 516 |
2017-02-28 | 514 | 516 | 513 | 516 | 8,300 | 516 |
2017-02-27 | 511 | 513 | 510 | 513 | 7,600 | 513 |
2017-02-24 | 513 | 513 | 510 | 511 | 5,500 | 511 |
2017-02-23 | 513 | 513 | 512 | 512 | 3,200 | 512 |
2017-02-22 | 516 | 516 | 513 | 513 | 2,400 | 513 |
2017-02-21 | 513 | 517 | 513 | 516 | 6,600 | 516 |
2017-02-20 | 508 | 513 | 508 | 508 | 1,900 | 508 |
2017-02-17 | 509 | 509 | 508 | 508 | 1,300 | 508 |
2017-02-16 | 511 | 513 | 507 | 507 | 2,800 | 507 |
2017-02-15 | 510 | 510 | 502 | 507 | 6,700 | 507 |
2017-02-14 | 503 | 509 | 503 | 507 | 2,200 | 507 |
2017-02-13 | 505 | 506 | 502 | 502 | 4,000 | 502 |
2017-02-10 | 505 | 505 | 504 | 504 | 8,400 | 504 |
2017-02-09 | 502 | 506 | 502 | 505 | 3,000 | 505 |
2017-02-08 | 502 | 502 | 500 | 501 | 3,000 | 501 |
2017-02-07 | 499 | 499 | 497 | 497 | 17,500 | 497 |
2017-02-06 | 504 | 504 | 499 | 499 | 7,800 | 499 |
2017-02-03 | 502 | 503 | 498 | 503 | 8,000 | 503 |
2017-02-02 | 511 | 511 | 499 | 499 | 14,800 | 499 |
2017-02-01 | 501 | 504 | 498 | 501 | 11,400 | 501 |
2017-01-31 | 506 | 507 | 499 | 500 | 28,500 | 500 |
2017-01-30 | 509 | 509 | 509 | 509 | 3,200 | 509 |
2017-01-27 | 505 | 505 | 505 | 505 | 100 | 505 |
2017-01-26 | 508 | 509 | 504 | 508 | 11,300 | 508 |
2017-01-25 | 510 | 510 | 505 | 505 | 5,800 | 505 |
2017-01-24 | 507 | 516 | 506 | 506 | 9,100 | 506 |
2017-01-23 | 508 | 514 | 507 | 507 | 6,500 | 507 |
2017-01-20 | 516 | 517 | 507 | 517 | 5,000 | 517 |
2017-01-19 | 516 | 516 | 510 | 510 | 2,700 | 510 |
2017-01-18 | 511 | 515 | 508 | 513 | 8,100 | 513 |
2017-01-17 | 516 | 516 | 514 | 514 | 7,900 | 514 |
2017-01-16 | 525 | 525 | 520 | 520 | 5,000 | 520 |
2017-01-13 | 529 | 529 | 520 | 520 | 5,400 | 520 |
2017-01-12 | 530 | 530 | 521 | 521 | 3,900 | 521 |
2017-01-11 | 525 | 525 | 520 | 520 | 3,100 | 520 |
2017-01-10 | 527 | 532 | 525 | 525 | 33,100 | 525 |
2017-01-06 | 516 | 525 | 515 | 525 | 25,300 | 525 |
2017-01-05 | 512 | 515 | 507 | 512 | 12,500 | 512 |
2017-01-04 | 508 | 515 | 507 | 511 | 13,000 | 511 |
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