9969 (株)ショクブン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 225 | 230 | 224 | 230 | 18,000 | 230 |
| 2022-12-29 | 224 | 225 | 222 | 225 | 5,200 | 225 |
| 2022-12-28 | 224 | 227 | 222 | 224 | 13,000 | 224 |
| 2022-12-27 | 227 | 227 | 224 | 224 | 8,600 | 224 |
| 2022-12-26 | 225 | 227 | 225 | 225 | 4,300 | 225 |
| 2022-12-23 | 227 | 227 | 224 | 227 | 21,100 | 227 |
| 2022-12-22 | 227 | 227 | 224 | 226 | 9,800 | 226 |
| 2022-12-21 | 228 | 228 | 224 | 227 | 18,700 | 227 |
| 2022-12-20 | 231 | 231 | 229 | 230 | 9,400 | 230 |
| 2022-12-19 | 229 | 231 | 229 | 231 | 3,000 | 231 |
| 2022-12-16 | 231 | 233 | 229 | 231 | 10,900 | 231 |
| 2022-12-15 | 235 | 235 | 231 | 233 | 4,600 | 233 |
| 2022-12-14 | 233 | 235 | 232 | 234 | 8,800 | 234 |
| 2022-12-13 | 234 | 235 | 230 | 233 | 13,100 | 233 |
| 2022-12-12 | 233 | 234 | 231 | 234 | 10,400 | 234 |
| 2022-12-09 | 231 | 232 | 229 | 232 | 7,500 | 232 |
| 2022-12-08 | 232 | 232 | 230 | 230 | 2,900 | 230 |
| 2022-12-07 | 232 | 233 | 230 | 232 | 10,000 | 232 |
| 2022-12-06 | 233 | 233 | 230 | 232 | 9,100 | 232 |
| 2022-12-05 | 230 | 232 | 230 | 232 | 4,300 | 232 |
| 2022-12-02 | 229 | 230 | 229 | 229 | 2,800 | 229 |
| 2022-12-01 | 231 | 231 | 227 | 230 | 9,600 | 230 |
| 2022-11-30 | 230 | 231 | 227 | 229 | 12,500 | 229 |
| 2022-11-29 | 228 | 230 | 228 | 230 | 12,300 | 230 |
| 2022-11-28 | 230 | 230 | 227 | 228 | 18,500 | 228 |
| 2022-11-25 | 228 | 228 | 226 | 227 | 13,200 | 227 |
| 2022-11-24 | 226 | 228 | 225 | 225 | 12,500 | 225 |
| 2022-11-22 | 224 | 227 | 224 | 224 | 18,300 | 224 |
| 2022-11-21 | 223 | 224 | 222 | 223 | 8,900 | 223 |
| 2022-11-18 | 223 | 223 | 221 | 222 | 10,800 | 222 |
| 2022-11-17 | 222 | 222 | 221 | 221 | 5,300 | 221 |
| 2022-11-16 | 220 | 222 | 220 | 220 | 2,900 | 220 |
| 2022-11-15 | 220 | 221 | 219 | 220 | 16,100 | 220 |
| 2022-11-14 | 220 | 225 | 219 | 220 | 26,300 | 220 |
| 2022-11-11 | 220 | 220 | 219 | 220 | 7,100 | 220 |
| 2022-11-10 | 219 | 219 | 218 | 219 | 10,100 | 219 |
| 2022-11-09 | 217 | 219 | 217 | 219 | 12,900 | 219 |
| 2022-11-08 | 219 | 219 | 217 | 217 | 9,500 | 217 |
| 2022-11-07 | 218 | 219 | 217 | 219 | 7,500 | 219 |
| 2022-11-04 | 218 | 219 | 216 | 218 | 7,700 | 218 |
| 2022-11-02 | 218 | 219 | 217 | 218 | 7,200 | 218 |
| 2022-11-01 | 219 | 220 | 218 | 218 | 10,800 | 218 |
| 2022-10-31 | 220 | 220 | 217 | 218 | 9,800 | 218 |
| 2022-10-28 | 217 | 219 | 217 | 218 | 1,100 | 218 |
| 2022-10-27 | 217 | 219 | 216 | 218 | 3,300 | 218 |
| 2022-10-26 | 218 | 218 | 217 | 218 | 2,600 | 218 |
| 2022-10-25 | 218 | 218 | 217 | 217 | 1,000 | 217 |
| 2022-10-24 | 218 | 218 | 217 | 218 | 5,600 | 218 |
| 2022-10-21 | 218 | 219 | 218 | 219 | 2,600 | 219 |
| 2022-10-20 | 219 | 220 | 218 | 218 | 5,700 | 218 |
| 2022-10-19 | 219 | 220 | 218 | 219 | 1,100 | 219 |
| 2022-10-18 | 221 | 221 | 219 | 220 | 2,200 | 220 |
| 2022-10-17 | 217 | 220 | 217 | 220 | 7,000 | 220 |
| 2022-10-14 | 216 | 217 | 216 | 217 | 2,800 | 217 |
| 2022-10-13 | 216 | 216 | 216 | 216 | 600 | 216 |
| 2022-10-12 | 217 | 218 | 216 | 217 | 5,200 | 217 |
| 2022-10-11 | 218 | 218 | 216 | 217 | 8,200 | 217 |
| 2022-10-07 | 217 | 218 | 216 | 218 | 6,100 | 218 |
| 2022-10-06 | 217 | 218 | 217 | 217 | 2,000 | 217 |
| 2022-10-05 | 217 | 217 | 215 | 217 | 5,900 | 217 |
| 2022-10-04 | 217 | 217 | 215 | 216 | 8,000 | 216 |
| 2022-10-03 | 217 | 217 | 215 | 216 | 12,100 | 216 |
| 2022-09-30 | 217 | 217 | 215 | 217 | 2,600 | 217 |
| 2022-09-29 | 217 | 218 | 215 | 216 | 2,600 | 216 |
| 2022-09-28 | 217 | 217 | 215 | 216 | 4,900 | 216 |
| 2022-09-27 | 216 | 219 | 216 | 217 | 3,000 | 217 |
| 2022-09-26 | 217 | 219 | 215 | 217 | 11,000 | 217 |
| 2022-09-22 | 215 | 218 | 215 | 217 | 8,300 | 217 |
| 2022-09-21 | 218 | 218 | 217 | 217 | 2,400 | 217 |
| 2022-09-20 | 218 | 218 | 217 | 218 | 5,300 | 218 |
| 2022-09-16 | 219 | 219 | 217 | 218 | 8,400 | 218 |
| 2022-09-15 | 218 | 220 | 218 | 219 | 2,300 | 219 |
| 2022-09-14 | 219 | 220 | 218 | 218 | 3,900 | 218 |
| 2022-09-13 | 217 | 220 | 217 | 218 | 3,500 | 218 |
| 2022-09-12 | 219 | 219 | 216 | 219 | 21,100 | 219 |
| 2022-09-09 | 217 | 220 | 217 | 220 | 13,000 | 220 |
| 2022-09-08 | 217 | 218 | 217 | 218 | 4,500 | 218 |
| 2022-09-07 | 218 | 218 | 216 | 217 | 5,000 | 217 |
| 2022-09-06 | 217 | 218 | 216 | 218 | 6,900 | 218 |
| 2022-09-05 | 217 | 217 | 216 | 217 | 9,600 | 217 |
| 2022-09-02 | 216 | 217 | 215 | 216 | 5,900 | 216 |
| 2022-09-01 | 219 | 219 | 217 | 218 | 3,400 | 218 |
| 2022-08-31 | 216 | 219 | 216 | 218 | 11,800 | 218 |
| 2022-08-30 | 216 | 217 | 216 | 217 | 3,400 | 217 |
| 2022-08-29 | 216 | 217 | 215 | 216 | 10,500 | 216 |
| 2022-08-26 | 216 | 217 | 215 | 215 | 3,500 | 215 |
| 2022-08-25 | 217 | 217 | 215 | 215 | 7,300 | 215 |
| 2022-08-24 | 215 | 217 | 215 | 216 | 6,800 | 216 |
| 2022-08-23 | 218 | 218 | 215 | 215 | 6,100 | 215 |
| 2022-08-22 | 218 | 218 | 216 | 216 | 1,600 | 216 |
| 2022-08-19 | 216 | 216 | 215 | 216 | 3,800 | 216 |
| 2022-08-18 | 216 | 216 | 214 | 215 | 3,200 | 215 |
| 2022-08-17 | 215 | 219 | 214 | 216 | 14,700 | 216 |
| 2022-08-16 | 216 | 216 | 214 | 216 | 1,600 | 216 |
| 2022-08-15 | 214 | 215 | 214 | 214 | 5,300 | 214 |
| 2022-08-12 | 213 | 217 | 213 | 214 | 16,200 | 214 |
| 2022-08-10 | 216 | 217 | 214 | 214 | 8,200 | 214 |
| 2022-08-09 | 215 | 215 | 214 | 215 | 14,400 | 215 |
| 2022-08-08 | 214 | 216 | 214 | 215 | 3,400 | 215 |
| 2022-08-05 | 214 | 215 | 214 | 214 | 8,300 | 214 |
| 2022-08-04 | 214 | 215 | 213 | 215 | 3,200 | 215 |
| 2022-08-03 | 215 | 215 | 214 | 214 | 6,600 | 214 |
| 2022-08-02 | 213 | 215 | 213 | 215 | 6,500 | 215 |
| 2022-08-01 | 217 | 217 | 213 | 213 | 6,200 | 213 |
| 2022-07-29 | 214 | 215 | 212 | 214 | 10,200 | 214 |
| 2022-07-28 | 214 | 215 | 213 | 214 | 2,000 | 214 |
| 2022-07-27 | 215 | 216 | 213 | 214 | 4,600 | 214 |
| 2022-07-26 | 213 | 216 | 212 | 214 | 10,200 | 214 |
| 2022-07-25 | 217 | 217 | 211 | 214 | 10,900 | 214 |
| 2022-07-22 | 212 | 215 | 212 | 213 | 10,600 | 213 |
| 2022-07-21 | 212 | 215 | 212 | 215 | 2,600 | 215 |
| 2022-07-20 | 211 | 213 | 211 | 212 | 6,700 | 212 |
| 2022-07-19 | 211 | 214 | 211 | 212 | 5,800 | 212 |
| 2022-07-15 | 212 | 215 | 212 | 213 | 5,800 | 213 |
| 2022-07-14 | 216 | 216 | 212 | 215 | 15,300 | 215 |
| 2022-07-13 | 219 | 219 | 216 | 218 | 900 | 218 |
| 2022-07-12 | 217 | 219 | 212 | 219 | 17,100 | 219 |
| 2022-07-11 | 221 | 221 | 211 | 219 | 45,000 | 219 |
| 2022-07-08 | 212 | 216 | 208 | 211 | 15,400 | 211 |
| 2022-07-07 | 208 | 212 | 208 | 208 | 13,800 | 208 |
| 2022-07-06 | 206 | 208 | 206 | 208 | 10,400 | 208 |
| 2022-07-05 | 208 | 208 | 207 | 207 | 4,100 | 207 |
| 2022-07-04 | 208 | 208 | 207 | 207 | 4,400 | 207 |
| 2022-07-01 | 207 | 208 | 206 | 207 | 9,400 | 207 |
| 2022-06-30 | 208 | 208 | 207 | 207 | 6,500 | 207 |
| 2022-06-29 | 208 | 208 | 206 | 206 | 5,400 | 206 |
| 2022-06-28 | 206 | 208 | 206 | 206 | 11,500 | 206 |
| 2022-06-27 | 207 | 208 | 207 | 207 | 4,300 | 207 |
| 2022-06-24 | 207 | 208 | 206 | 206 | 2,500 | 206 |
| 2022-06-23 | 208 | 208 | 207 | 207 | 14,100 | 207 |
| 2022-06-22 | 207 | 207 | 207 | 207 | 5,300 | 207 |
| 2022-06-21 | 206 | 207 | 205 | 207 | 10,500 | 207 |
| 2022-06-20 | 208 | 208 | 205 | 206 | 7,000 | 206 |
| 2022-06-17 | 205 | 208 | 205 | 207 | 9,900 | 207 |
| 2022-06-16 | 207 | 208 | 205 | 206 | 9,000 | 206 |
| 2022-06-15 | 208 | 208 | 206 | 207 | 4,000 | 207 |
| 2022-06-14 | 207 | 208 | 206 | 206 | 9,200 | 206 |
| 2022-06-13 | 209 | 209 | 207 | 208 | 6,100 | 208 |
| 2022-06-10 | 210 | 210 | 208 | 208 | 13,000 | 208 |
| 2022-06-09 | 209 | 210 | 209 | 210 | 7,000 | 210 |
| 2022-06-08 | 210 | 210 | 207 | 208 | 16,300 | 208 |
| 2022-06-07 | 209 | 210 | 208 | 210 | 6,200 | 210 |
| 2022-06-06 | 208 | 210 | 207 | 208 | 5,500 | 208 |
| 2022-06-03 | 208 | 209 | 207 | 207 | 12,700 | 207 |
| 2022-06-02 | 207 | 208 | 206 | 207 | 8,900 | 207 |
| 2022-06-01 | 208 | 209 | 207 | 207 | 14,000 | 207 |
| 2022-05-31 | 209 | 209 | 207 | 208 | 2,400 | 208 |
| 2022-05-30 | 208 | 211 | 208 | 208 | 8,100 | 208 |
| 2022-05-27 | 208 | 210 | 205 | 210 | 18,700 | 210 |
| 2022-05-26 | 209 | 210 | 208 | 209 | 3,700 | 209 |
| 2022-05-25 | 207 | 208 | 207 | 208 | 3,300 | 208 |
| 2022-05-24 | 209 | 209 | 207 | 207 | 4,800 | 207 |
| 2022-05-23 | 208 | 210 | 207 | 208 | 8,900 | 208 |
| 2022-05-20 | 207 | 208 | 205 | 207 | 5,300 | 207 |
| 2022-05-19 | 206 | 208 | 200 | 208 | 29,800 | 208 |
| 2022-05-18 | 209 | 209 | 207 | 208 | 4,000 | 208 |
| 2022-05-17 | 208 | 210 | 206 | 208 | 10,400 | 208 |
| 2022-05-16 | 210 | 210 | 208 | 210 | 5,900 | 210 |
| 2022-05-13 | 207 | 211 | 207 | 209 | 6,100 | 209 |
| 2022-05-12 | 212 | 212 | 208 | 210 | 17,900 | 210 |
| 2022-05-11 | 211 | 215 | 211 | 213 | 11,900 | 213 |
| 2022-05-10 | 211 | 211 | 209 | 209 | 14,200 | 209 |
| 2022-05-09 | 211 | 213 | 209 | 210 | 5,900 | 210 |
| 2022-05-06 | 213 | 213 | 207 | 211 | 19,300 | 211 |
| 2022-05-02 | 209 | 213 | 208 | 213 | 6,900 | 213 |
| 2022-04-28 | 208 | 210 | 207 | 210 | 7,600 | 210 |
| 2022-04-27 | 207 | 215 | 204 | 210 | 15,300 | 210 |
| 2022-04-26 | 207 | 209 | 207 | 209 | 4,500 | 209 |
| 2022-04-25 | 208 | 209 | 207 | 207 | 4,300 | 207 |
| 2022-04-22 | 209 | 210 | 205 | 208 | 25,000 | 208 |
| 2022-04-21 | 210 | 213 | 209 | 209 | 17,200 | 209 |
| 2022-04-20 | 210 | 211 | 209 | 211 | 6,000 | 211 |
| 2022-04-19 | 211 | 211 | 209 | 211 | 5,900 | 211 |
| 2022-04-18 | 212 | 212 | 210 | 211 | 3,000 | 211 |
| 2022-04-15 | 212 | 215 | 208 | 214 | 14,500 | 214 |
| 2022-04-14 | 210 | 222 | 210 | 215 | 36,200 | 215 |
| 2022-04-13 | 210 | 213 | 209 | 210 | 16,400 | 210 |
| 2022-04-12 | 212 | 216 | 207 | 212 | 21,500 | 212 |
| 2022-04-11 | 224 | 224 | 212 | 214 | 52,600 | 214 |
| 2022-04-08 | 221 | 221 | 215 | 221 | 24,800 | 221 |
| 2022-04-07 | 220 | 221 | 216 | 221 | 22,600 | 221 |
| 2022-04-06 | 220 | 225 | 220 | 220 | 3,900 | 220 |
| 2022-04-05 | 218 | 225 | 217 | 223 | 26,600 | 223 |
| 2022-04-04 | 220 | 221 | 218 | 219 | 6,600 | 219 |
| 2022-04-01 | 220 | 226 | 219 | 220 | 14,200 | 220 |
| 2022-03-31 | 227 | 227 | 220 | 225 | 28,100 | 225 |
| 2022-03-30 | 216 | 227 | 215 | 226 | 51,600 | 226 |
| 2022-03-29 | 238 | 238 | 233 | 237 | 43,300 | 237 |
| 2022-03-28 | 237 | 238 | 234 | 237 | 44,700 | 237 |
| 2022-03-25 | 231 | 236 | 230 | 236 | 32,500 | 236 |
| 2022-03-24 | 227 | 233 | 227 | 233 | 26,300 | 233 |
| 2022-03-23 | 229 | 230 | 226 | 230 | 28,500 | 230 |
| 2022-03-22 | 222 | 228 | 222 | 226 | 33,600 | 226 |
| 2022-03-18 | 221 | 223 | 220 | 221 | 14,400 | 221 |
| 2022-03-17 | 223 | 223 | 220 | 220 | 14,200 | 220 |
| 2022-03-16 | 219 | 222 | 218 | 220 | 19,600 | 220 |
| 2022-03-15 | 217 | 221 | 217 | 219 | 14,300 | 219 |
| 2022-03-14 | 218 | 220 | 218 | 220 | 15,200 | 220 |
| 2022-03-11 | 219 | 219 | 217 | 218 | 11,000 | 218 |
| 2022-03-10 | 219 | 220 | 218 | 220 | 19,600 | 220 |
| 2022-03-09 | 218 | 219 | 216 | 219 | 17,200 | 219 |
| 2022-03-08 | 219 | 221 | 217 | 218 | 12,800 | 218 |
| 2022-03-07 | 218 | 223 | 217 | 220 | 17,200 | 220 |
| 2022-03-04 | 225 | 228 | 218 | 220 | 42,800 | 220 |
| 2022-03-03 | 221 | 228 | 221 | 224 | 30,900 | 224 |
| 2022-03-02 | 221 | 221 | 219 | 220 | 5,300 | 220 |
| 2022-03-01 | 223 | 224 | 220 | 220 | 11,900 | 220 |
| 2022-02-28 | 220 | 221 | 219 | 220 | 7,600 | 220 |
| 2022-02-25 | 219 | 221 | 217 | 221 | 10,400 | 221 |
| 2022-02-24 | 220 | 221 | 214 | 218 | 24,400 | 218 |
| 2022-02-22 | 222 | 223 | 219 | 220 | 19,100 | 220 |
| 2022-02-21 | 221 | 224 | 221 | 222 | 7,900 | 222 |
| 2022-02-18 | 220 | 223 | 220 | 222 | 10,100 | 222 |
| 2022-02-17 | 223 | 225 | 221 | 223 | 22,100 | 223 |
| 2022-02-16 | 224 | 224 | 222 | 224 | 17,000 | 224 |
| 2022-02-15 | 224 | 225 | 221 | 222 | 18,600 | 222 |
| 2022-02-14 | 224 | 225 | 222 | 223 | 11,500 | 223 |
| 2022-02-10 | 228 | 228 | 224 | 225 | 8,200 | 225 |
| 2022-02-09 | 224 | 226 | 222 | 225 | 15,500 | 225 |
| 2022-02-08 | 223 | 225 | 223 | 225 | 6,200 | 225 |
| 2022-02-07 | 226 | 226 | 222 | 224 | 5,000 | 224 |
| 2022-02-04 | 222 | 226 | 222 | 225 | 9,900 | 225 |
| 2022-02-03 | 220 | 224 | 219 | 222 | 9,600 | 222 |
| 2022-02-02 | 220 | 223 | 220 | 220 | 9,100 | 220 |
| 2022-02-01 | 218 | 219 | 216 | 219 | 9,700 | 219 |
| 2022-01-31 | 220 | 223 | 214 | 218 | 33,300 | 218 |
| 2022-01-28 | 212 | 215 | 199 | 210 | 85,400 | 210 |
| 2022-01-27 | 228 | 229 | 211 | 220 | 28,700 | 220 |
| 2022-01-26 | 228 | 229 | 226 | 229 | 12,000 | 229 |
| 2022-01-25 | 231 | 231 | 227 | 230 | 17,600 | 230 |
| 2022-01-24 | 232 | 233 | 229 | 230 | 8,500 | 230 |
| 2022-01-21 | 232 | 232 | 228 | 232 | 8,200 | 232 |
| 2022-01-20 | 233 | 234 | 227 | 232 | 10,000 | 232 |
| 2022-01-19 | 228 | 232 | 226 | 232 | 12,600 | 232 |
| 2022-01-18 | 229 | 234 | 227 | 229 | 17,100 | 229 |
| 2022-01-17 | 229 | 230 | 220 | 226 | 31,500 | 226 |
| 2022-01-14 | 232 | 232 | 228 | 230 | 15,200 | 230 |
| 2022-01-13 | 235 | 235 | 233 | 233 | 4,400 | 233 |
| 2022-01-12 | 235 | 235 | 233 | 234 | 7,200 | 234 |
| 2022-01-11 | 234 | 235 | 231 | 234 | 20,700 | 234 |
| 2022-01-07 | 231 | 239 | 230 | 235 | 28,300 | 235 |
| 2022-01-06 | 235 | 235 | 228 | 229 | 28,600 | 229 |
| 2022-01-05 | 229 | 235 | 226 | 232 | 24,400 | 232 |
| 2022-01-04 | 223 | 225 | 218 | 225 | 12,300 | 225 |
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
