9969 (株)ショクブン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 236 | 241 | 236 | 238 | 6,200 | 238 |
| 2025-05-21 | 240 | 241 | 237 | 239 | 14,400 | 239 |
| 2025-05-20 | 237 | 242 | 237 | 239 | 7,800 | 239 |
| 2025-05-19 | 237 | 246 | 234 | 237 | 94,900 | 237 |
| 2025-05-16 | 238 | 247 | 234 | 236 | 47,000 | 236 |
| 2025-05-15 | 240 | 240 | 237 | 238 | 2,700 | 238 |
| 2025-05-14 | 237 | 240 | 237 | 237 | 6,300 | 237 |
| 2025-05-13 | 239 | 248 | 237 | 237 | 19,400 | 237 |
| 2025-05-12 | 241 | 253 | 238 | 238 | 725,600 | 238 |
| 2025-05-09 | 236 | 240 | 236 | 240 | 8,800 | 240 |
| 2025-05-08 | 237 | 238 | 233 | 236 | 12,700 | 236 |
| 2025-05-07 | 238 | 238 | 234 | 235 | 13,500 | 235 |
| 2025-05-02 | 238 | 238 | 235 | 236 | 3,300 | 236 |
| 2025-05-01 | 237 | 239 | 235 | 238 | 10,300 | 238 |
| 2025-04-30 | 239 | 239 | 236 | 237 | 5,700 | 237 |
| 2025-04-28 | 238 | 239 | 235 | 236 | 5,600 | 236 |
| 2025-04-25 | 246 | 246 | 234 | 236 | 25,900 | 236 |
| 2025-04-24 | 238 | 250 | 237 | 242 | 447,300 | 242 |
| 2025-04-23 | 240 | 241 | 239 | 239 | 6,700 | 239 |
| 2025-04-22 | 240 | 244 | 233 | 239 | 25,200 | 239 |
| 2025-04-21 | 234 | 235 | 234 | 234 | 6,300 | 234 |
| 2025-04-18 | 235 | 235 | 231 | 234 | 7,600 | 234 |
| 2025-04-17 | 235 | 238 | 230 | 234 | 14,600 | 234 |
| 2025-04-16 | 231 | 238 | 230 | 230 | 15,700 | 230 |
| 2025-04-15 | 233 | 249 | 226 | 231 | 487,300 | 231 |
| 2025-04-14 | 233 | 239 | 233 | 233 | 5,900 | 233 |
| 2025-04-11 | 232 | 235 | 231 | 233 | 12,300 | 233 |
| 2025-04-10 | 240 | 240 | 231 | 231 | 13,800 | 231 |
| 2025-04-09 | 228 | 231 | 222 | 231 | 8,100 | 231 |
| 2025-04-08 | 221 | 230 | 221 | 228 | 20,700 | 228 |
| 2025-04-07 | 225 | 229 | 220 | 220 | 22,000 | 220 |
| 2025-04-04 | 237 | 237 | 229 | 229 | 21,400 | 229 |
| 2025-04-03 | 239 | 239 | 234 | 237 | 15,600 | 237 |
| 2025-04-02 | 240 | 244 | 239 | 239 | 6,300 | 239 |
| 2025-04-01 | 238 | 240 | 238 | 238 | 9,200 | 238 |
| 2025-03-31 | 239 | 239 | 236 | 238 | 15,700 | 238 |
| 2025-03-28 | 238 | 242 | 235 | 240 | 64,900 | 240 |
| 2025-03-27 | 262 | 263 | 253 | 253 | 79,000 | 253 |
| 2025-03-26 | 263 | 263 | 262 | 263 | 16,500 | 263 |
| 2025-03-25 | 263 | 264 | 261 | 263 | 26,000 | 263 |
| 2025-03-24 | 263 | 263 | 262 | 263 | 9,500 | 263 |
| 2025-03-21 | 262 | 264 | 262 | 263 | 10,500 | 263 |
| 2025-03-19 | 262 | 264 | 261 | 262 | 14,600 | 262 |
| 2025-03-18 | 262 | 262 | 260 | 262 | 9,800 | 262 |
| 2025-03-17 | 262 | 262 | 260 | 261 | 26,800 | 261 |
| 2025-03-14 | 262 | 263 | 261 | 262 | 11,600 | 262 |
| 2025-03-13 | 261 | 263 | 261 | 261 | 8,700 | 261 |
| 2025-03-12 | 262 | 263 | 261 | 263 | 14,300 | 263 |
| 2025-03-11 | 261 | 263 | 260 | 261 | 15,200 | 261 |
| 2025-03-10 | 260 | 263 | 260 | 263 | 25,400 | 263 |
| 2025-03-07 | 261 | 261 | 259 | 259 | 23,300 | 259 |
| 2025-03-06 | 262 | 262 | 260 | 261 | 12,800 | 261 |
| 2025-03-05 | 259 | 262 | 258 | 260 | 20,600 | 260 |
| 2025-03-04 | 255 | 258 | 255 | 257 | 29,400 | 257 |
| 2025-03-03 | 256 | 257 | 255 | 257 | 28,100 | 257 |
| 2025-02-28 | 256 | 256 | 254 | 254 | 11,100 | 254 |
| 2025-02-27 | 255 | 258 | 254 | 255 | 11,300 | 255 |
| 2025-02-26 | 255 | 258 | 254 | 254 | 4,300 | 254 |
| 2025-02-25 | 256 | 258 | 254 | 256 | 4,300 | 256 |
| 2025-02-21 | 254 | 255 | 253 | 254 | 5,500 | 254 |
| 2025-02-20 | 254 | 255 | 252 | 252 | 6,000 | 252 |
| 2025-02-19 | 255 | 260 | 250 | 254 | 71,000 | 254 |
| 2025-02-18 | 255 | 257 | 253 | 254 | 26,400 | 254 |
| 2025-02-17 | 253 | 255 | 252 | 254 | 12,800 | 254 |
| 2025-02-14 | 253 | 253 | 252 | 253 | 4,300 | 253 |
| 2025-02-13 | 254 | 254 | 251 | 251 | 4,700 | 251 |
| 2025-02-12 | 254 | 254 | 249 | 253 | 6,400 | 253 |
| 2025-02-10 | 252 | 252 | 248 | 250 | 16,200 | 250 |
| 2025-02-07 | 248 | 252 | 245 | 252 | 12,900 | 252 |
| 2025-02-06 | 251 | 251 | 246 | 248 | 22,600 | 248 |
| 2025-02-05 | 246 | 249 | 246 | 249 | 4,700 | 249 |
| 2025-02-04 | 248 | 248 | 246 | 248 | 4,300 | 248 |
| 2025-02-03 | 251 | 251 | 245 | 248 | 10,300 | 248 |
| 2025-01-31 | 248 | 249 | 247 | 248 | 5,600 | 248 |
| 2025-01-30 | 246 | 248 | 245 | 248 | 5,300 | 248 |
| 2025-01-29 | 245 | 246 | 242 | 246 | 3,000 | 246 |
| 2025-01-28 | 244 | 245 | 244 | 244 | 4,900 | 244 |
| 2025-01-27 | 245 | 245 | 244 | 244 | 4,100 | 244 |
| 2025-01-24 | 240 | 245 | 240 | 245 | 4,100 | 245 |
| 2025-01-23 | 241 | 242 | 241 | 241 | 3,500 | 241 |
| 2025-01-22 | 240 | 244 | 240 | 242 | 2,400 | 242 |
| 2025-01-21 | 243 | 244 | 240 | 244 | 3,200 | 244 |
| 2025-01-20 | 244 | 244 | 241 | 242 | 5,500 | 242 |
| 2025-01-17 | 240 | 242 | 240 | 240 | 4,200 | 240 |
| 2025-01-16 | 242 | 244 | 240 | 240 | 7,100 | 240 |
| 2025-01-15 | 240 | 244 | 240 | 241 | 1,400 | 241 |
| 2025-01-14 | 242 | 243 | 240 | 240 | 6,500 | 240 |
| 2025-01-10 | 236 | 245 | 236 | 241 | 21,600 | 241 |
| 2025-01-09 | 243 | 244 | 243 | 244 | 10,600 | 244 |
| 2025-01-08 | 238 | 242 | 238 | 242 | 13,000 | 242 |
| 2025-01-07 | 243 | 243 | 240 | 240 | 11,000 | 240 |
| 2025-01-06 | 240 | 249 | 232 | 239 | 40,600 | 239 |
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