9969 (株)ショクブン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 820 | 820 | 812 | 814 | 3,000 | 640.69 |
| 2003-12-26 | 814 | 814 | 814 | 814 | 2,000 | 640.69 |
| 2003-12-25 | 888 | 888 | 800 | 800 | 7,000 | 629.67 |
| 2003-12-24 | 838 | 838 | 838 | 838 | 1,000 | 659.58 |
| 2003-12-22 | 828 | 828 | 828 | 828 | 1,000 | 651.71 |
| 2003-12-18 | 828 | 828 | 828 | 828 | 3,000 | 651.71 |
| 2003-12-17 | 840 | 840 | 840 | 840 | 1,000 | 661.16 |
| 2003-12-16 | 801 | 801 | 801 | 801 | 1,000 | 630.46 |
| 2003-12-15 | 801 | 821 | 801 | 801 | 4,000 | 630.46 |
| 2003-12-12 | 804 | 804 | 804 | 804 | 1,000 | 632.82 |
| 2003-12-10 | 804 | 804 | 804 | 804 | 6,000 | 632.82 |
| 2003-12-09 | 800 | 800 | 794 | 794 | 3,000 | 624.95 |
| 2003-12-08 | 799 | 800 | 791 | 791 | 6,000 | 622.59 |
| 2003-12-05 | 798 | 799 | 798 | 799 | 4,000 | 628.89 |
| 2003-12-04 | 790 | 799 | 790 | 799 | 2,000 | 628.89 |
| 2003-12-03 | 797 | 797 | 790 | 790 | 2,000 | 621.80 |
| 2003-12-01 | 790 | 790 | 761 | 761 | 5,000 | 598.98 |
| 2003-11-28 | 780 | 780 | 780 | 780 | 1,000 | 613.93 |
| 2003-11-27 | 781 | 781 | 770 | 770 | 7,000 | 606.06 |
| 2003-11-26 | 790 | 790 | 780 | 780 | 10,000 | 613.93 |
| 2003-11-25 | 790 | 790 | 790 | 790 | 3,000 | 621.80 |
| 2003-11-21 | 790 | 800 | 790 | 800 | 13,000 | 629.67 |
| 2003-11-14 | 790 | 790 | 790 | 790 | 1,000 | 621.80 |
| 2003-11-13 | 800 | 800 | 799 | 799 | 2,000 | 628.89 |
| 2003-11-11 | 800 | 800 | 800 | 800 | 3,000 | 629.67 |
| 2003-11-10 | 810 | 810 | 805 | 805 | 8,000 | 633.61 |
| 2003-11-07 | 810 | 810 | 810 | 810 | 3,000 | 637.54 |
| 2003-11-06 | 813 | 813 | 810 | 810 | 3,000 | 637.54 |
| 2003-11-05 | 812 | 813 | 810 | 810 | 3,000 | 637.54 |
| 2003-11-04 | 825 | 825 | 810 | 810 | 2,000 | 637.54 |
| 2003-10-31 | 810 | 810 | 805 | 805 | 2,000 | 633.61 |
| 2003-10-29 | 810 | 810 | 810 | 810 | 1,000 | 637.54 |
| 2003-10-28 | 810 | 810 | 810 | 810 | 3,000 | 637.54 |
| 2003-10-24 | 801 | 810 | 801 | 810 | 2,000 | 637.54 |
| 2003-10-23 | 801 | 801 | 800 | 800 | 2,000 | 629.67 |
| 2003-10-22 | 805 | 805 | 800 | 800 | 5,000 | 629.67 |
| 2003-10-21 | 811 | 811 | 811 | 811 | 1,000 | 638.33 |
| 2003-10-20 | 830 | 830 | 810 | 810 | 4,000 | 637.54 |
| 2003-10-17 | 810 | 810 | 810 | 810 | 2,000 | 637.54 |
| 2003-10-16 | 810 | 828 | 810 | 820 | 5,000 | 645.42 |
| 2003-10-15 | 811 | 811 | 811 | 811 | 1,000 | 638.33 |
| 2003-10-14 | 820 | 820 | 811 | 811 | 3,000 | 638.33 |
| 2003-10-10 | 810 | 820 | 810 | 820 | 13,000 | 645.42 |
| 2003-10-09 | 827 | 827 | 815 | 817 | 3,000 | 643.05 |
| 2003-10-08 | 830 | 830 | 824 | 825 | 7,000 | 649.35 |
| 2003-10-07 | 820 | 820 | 820 | 820 | 1,000 | 645.42 |
| 2003-10-06 | 813 | 821 | 813 | 821 | 2,000 | 646.20 |
| 2003-10-02 | 811 | 811 | 810 | 810 | 2,000 | 637.54 |
| 2003-10-01 | 817 | 817 | 817 | 817 | 2,000 | 643.05 |
| 2003-09-30 | 800 | 818 | 800 | 808 | 3,000 | 635.97 |
| 2003-09-29 | 798 | 798 | 793 | 793 | 3,000 | 624.16 |
| 2003-09-26 | 802 | 802 | 802 | 802 | 1,000 | 631.25 |
| 2003-09-25 | 792 | 806 | 792 | 802 | 13,000 | 631.25 |
| 2003-09-24 | 865 | 890 | 865 | 890 | 13,000 | 700.51 |
| 2003-09-22 | 864 | 865 | 863 | 865 | 8,000 | 680.83 |
| 2003-09-19 | 865 | 865 | 865 | 865 | 4,000 | 680.83 |
| 2003-09-18 | 860 | 860 | 850 | 850 | 4,000 | 669.03 |
| 2003-09-17 | 875 | 875 | 845 | 845 | 20,000 | 665.09 |
| 2003-09-16 | 845 | 855 | 845 | 845 | 6,000 | 665.09 |
| 2003-09-12 | 845 | 845 | 845 | 845 | 1,000 | 665.09 |
| 2003-09-11 | 860 | 860 | 833 | 833 | 5,000 | 655.65 |
| 2003-09-10 | 844 | 844 | 843 | 843 | 8,000 | 663.52 |
| 2003-09-09 | 844 | 844 | 844 | 844 | 5,000 | 664.31 |
| 2003-09-08 | 844 | 844 | 844 | 844 | 2,000 | 664.31 |
| 2003-09-05 | 844 | 844 | 844 | 844 | 2,000 | 664.31 |
| 2003-09-04 | 845 | 845 | 845 | 845 | 11,000 | 665.09 |
| 2003-09-03 | 840 | 845 | 840 | 845 | 4,000 | 665.09 |
| 2003-09-02 | 840 | 840 | 840 | 840 | 1,000 | 661.16 |
| 2003-09-01 | 820 | 840 | 820 | 840 | 3,000 | 661.16 |
| 2003-08-29 | 819 | 820 | 819 | 820 | 3,000 | 645.42 |
| 2003-08-28 | 815 | 819 | 815 | 819 | 3,000 | 644.63 |
| 2003-08-27 | 801 | 819 | 800 | 815 | 5,000 | 641.48 |
| 2003-08-26 | 820 | 825 | 800 | 800 | 7,000 | 629.67 |
| 2003-08-25 | 802 | 839 | 802 | 839 | 3,000 | 660.37 |
| 2003-08-21 | 790 | 790 | 790 | 790 | 7,000 | 621.80 |
| 2003-08-20 | 790 | 790 | 790 | 790 | 10,000 | 621.80 |
| 2003-08-15 | 800 | 800 | 766 | 766 | 4,000 | 602.91 |
| 2003-08-13 | 790 | 790 | 790 | 790 | 1,000 | 621.80 |
| 2003-08-12 | 810 | 810 | 800 | 800 | 2,000 | 629.67 |
| 2003-08-11 | 880 | 880 | 880 | 880 | 11,000 | 692.64 |
| 2003-08-08 | 780 | 780 | 780 | 780 | 4,000 | 613.93 |
| 2003-08-07 | 780 | 780 | 780 | 780 | 1,000 | 613.93 |
| 2003-08-06 | 773 | 773 | 770 | 770 | 3,000 | 606.06 |
| 2003-08-05 | 770 | 770 | 770 | 770 | 1,000 | 606.06 |
| 2003-08-01 | 784 | 784 | 784 | 784 | 5,000 | 617.08 |
| 2003-07-30 | 770 | 775 | 770 | 775 | 3,000 | 610 |
| 2003-07-29 | 770 | 770 | 760 | 760 | 3,000 | 598.19 |
| 2003-07-28 | 771 | 771 | 760 | 760 | 9,000 | 598.19 |
| 2003-07-25 | 770 | 771 | 770 | 771 | 5,000 | 606.85 |
| 2003-07-24 | 778 | 790 | 778 | 780 | 5,000 | 613.93 |
| 2003-07-23 | 770 | 770 | 770 | 770 | 1,000 | 606.06 |
| 2003-07-22 | 770 | 770 | 770 | 770 | 1,000 | 606.06 |
| 2003-07-18 | 770 | 770 | 770 | 770 | 1,000 | 606.06 |
| 2003-07-17 | 770 | 770 | 770 | 770 | 4,000 | 606.06 |
| 2003-07-16 | 770 | 770 | 770 | 770 | 3,000 | 606.06 |
| 2003-07-15 | 770 | 770 | 770 | 770 | 3,000 | 606.06 |
| 2003-07-14 | 770 | 770 | 770 | 770 | 5,000 | 606.06 |
| 2003-07-11 | 780 | 780 | 780 | 780 | 3,000 | 613.93 |
| 2003-07-10 | 780 | 780 | 780 | 780 | 9,000 | 613.93 |
| 2003-07-09 | 790 | 790 | 785 | 785 | 4,000 | 617.87 |
| 2003-07-08 | 793 | 793 | 781 | 791 | 6,000 | 622.59 |
| 2003-07-07 | 790 | 790 | 790 | 790 | 1,000 | 621.80 |
| 2003-07-04 | 780 | 790 | 780 | 790 | 4,000 | 621.80 |
| 2003-07-03 | 780 | 780 | 780 | 780 | 1,000 | 613.93 |
| 2003-07-01 | 780 | 790 | 780 | 790 | 4,000 | 621.80 |
| 2003-06-30 | 770 | 770 | 770 | 770 | 3,000 | 606.06 |
| 2003-06-27 | 763 | 770 | 763 | 770 | 5,000 | 606.06 |
| 2003-06-26 | 770 | 780 | 770 | 780 | 4,000 | 613.93 |
| 2003-06-25 | 780 | 800 | 780 | 780 | 9,000 | 613.93 |
| 2003-06-24 | 799 | 799 | 790 | 790 | 2,000 | 621.80 |
| 2003-06-23 | 782 | 799 | 782 | 799 | 2,000 | 628.89 |
| 2003-06-20 | 780 | 780 | 780 | 780 | 2,000 | 613.93 |
| 2003-06-19 | 773 | 773 | 773 | 773 | 1,000 | 608.42 |
| 2003-06-17 | 771 | 800 | 770 | 770 | 3,000 | 606.06 |
| 2003-06-13 | 771 | 771 | 771 | 771 | 1,000 | 606.85 |
| 2003-06-12 | 771 | 771 | 771 | 771 | 1,000 | 606.85 |
| 2003-06-11 | 777 | 779 | 777 | 779 | 2,000 | 613.14 |
| 2003-06-10 | 779 | 779 | 779 | 779 | 8,000 | 613.14 |
| 2003-06-09 | 780 | 780 | 780 | 780 | 2,000 | 613.93 |
| 2003-06-06 | 780 | 780 | 773 | 773 | 4,000 | 608.42 |
| 2003-06-05 | 780 | 780 | 780 | 780 | 1,000 | 613.93 |
| 2003-06-04 | 780 | 780 | 780 | 780 | 2,000 | 613.93 |
| 2003-06-03 | 780 | 780 | 780 | 780 | 4,000 | 613.93 |
| 2003-06-02 | 780 | 780 | 780 | 780 | 1,000 | 613.93 |
| 2003-05-30 | 780 | 780 | 780 | 780 | 4,000 | 613.93 |
| 2003-05-29 | 780 | 780 | 780 | 780 | 6,000 | 613.93 |
| 2003-05-26 | 790 | 790 | 790 | 790 | 3,000 | 621.80 |
| 2003-05-23 | 750 | 790 | 750 | 790 | 10,000 | 621.80 |
| 2003-05-22 | 800 | 800 | 800 | 800 | 3,000 | 629.67 |
| 2003-05-21 | 791 | 800 | 791 | 800 | 2,000 | 629.67 |
| 2003-05-20 | 790 | 790 | 790 | 790 | 3,000 | 621.80 |
| 2003-05-19 | 805 | 805 | 791 | 791 | 2,000 | 622.59 |
| 2003-05-16 | 805 | 805 | 805 | 805 | 3,000 | 633.61 |
| 2003-05-15 | 805 | 805 | 805 | 805 | 2,000 | 633.61 |
| 2003-05-14 | 805 | 805 | 805 | 805 | 1,000 | 633.61 |
| 2003-05-13 | 803 | 803 | 803 | 803 | 5,000 | 632.04 |
| 2003-05-12 | 803 | 803 | 803 | 803 | 9,000 | 632.04 |
| 2003-05-09 | 813 | 823 | 813 | 823 | 7,000 | 647.78 |
| 2003-05-08 | 814 | 814 | 813 | 813 | 4,000 | 639.91 |
| 2003-05-07 | 814 | 814 | 808 | 810 | 3,000 | 637.54 |
| 2003-05-06 | 804 | 804 | 804 | 804 | 2,000 | 632.82 |
| 2003-05-01 | 829 | 829 | 802 | 802 | 7,000 | 631.25 |
| 2003-04-28 | 802 | 802 | 802 | 802 | 1,000 | 631.25 |
| 2003-04-25 | 849 | 849 | 849 | 849 | 1,000 | 668.24 |
| 2003-04-22 | 840 | 840 | 840 | 840 | 2,000 | 661.16 |
| 2003-04-21 | 850 | 850 | 850 | 850 | 1,000 | 669.03 |
| 2003-04-10 | 860 | 860 | 860 | 860 | 7,000 | 676.90 |
| 2003-04-09 | 850 | 855 | 850 | 855 | 2,000 | 672.96 |
| 2003-04-08 | 840 | 840 | 840 | 840 | 1,000 | 661.16 |
| 2003-04-07 | 830 | 830 | 830 | 830 | 1,000 | 653.29 |
| 2003-04-03 | 829 | 829 | 829 | 829 | 1,000 | 652.50 |
| 2003-04-01 | 830 | 830 | 829 | 829 | 2,000 | 652.50 |
| 2003-03-31 | 820 | 820 | 800 | 800 | 2,000 | 629.67 |
| 2003-03-28 | 860 | 860 | 860 | 860 | 1,000 | 676.90 |
| 2003-03-26 | 850 | 860 | 840 | 860 | 5,000 | 676.90 |
| 2003-03-25 | 861 | 899 | 861 | 890 | 11,000 | 636.83 |
| 2003-03-24 | 880 | 880 | 880 | 880 | 1,000 | 629.67 |
| 2003-03-20 | 869 | 880 | 869 | 880 | 3,000 | 629.67 |
| 2003-03-19 | 870 | 870 | 870 | 870 | 1,000 | 622.52 |
| 2003-03-17 | 879 | 879 | 845 | 845 | 4,000 | 604.63 |
| 2003-03-14 | 850 | 850 | 850 | 850 | 1,000 | 608.21 |
| 2003-03-13 | 879 | 879 | 879 | 879 | 1,000 | 628.96 |
| 2003-03-12 | 880 | 880 | 880 | 880 | 1,000 | 629.67 |
| 2003-03-11 | 880 | 880 | 880 | 880 | 1,000 | 629.67 |
| 2003-03-10 | 890 | 890 | 890 | 890 | 6,000 | 636.83 |
| 2003-03-07 | 870 | 870 | 870 | 870 | 1,000 | 622.52 |
| 2003-03-06 | 880 | 880 | 880 | 880 | 1,000 | 629.67 |
| 2003-03-05 | 880 | 880 | 880 | 880 | 3,000 | 629.67 |
| 2003-03-04 | 877 | 877 | 877 | 877 | 1,000 | 627.53 |
| 2003-03-03 | 875 | 875 | 875 | 875 | 1,000 | 626.10 |
| 2003-02-28 | 837 | 837 | 837 | 837 | 1,000 | 598.91 |
| 2003-02-26 | 875 | 875 | 875 | 875 | 1,000 | 626.10 |
| 2003-02-24 | 880 | 880 | 880 | 880 | 3,000 | 629.67 |
| 2003-02-20 | 890 | 890 | 890 | 890 | 1,000 | 636.83 |
| 2003-02-19 | 860 | 860 | 860 | 860 | 1,000 | 615.36 |
| 2003-02-18 | 890 | 890 | 890 | 890 | 2,000 | 636.83 |
| 2003-02-13 | 785 | 785 | 785 | 785 | 3,000 | 561.70 |
| 2003-02-12 | 785 | 785 | 785 | 785 | 5,000 | 561.70 |
| 2003-02-10 | 785 | 785 | 785 | 785 | 7,000 | 561.70 |
| 2003-02-07 | 779 | 779 | 771 | 771 | 7,000 | 551.68 |
| 2003-02-06 | 779 | 779 | 779 | 779 | 4,000 | 557.40 |
| 2003-02-05 | 780 | 780 | 780 | 780 | 4,000 | 558.12 |
| 2003-02-04 | 780 | 780 | 780 | 780 | 3,000 | 558.12 |
| 2003-02-03 | 781 | 781 | 780 | 780 | 3,000 | 558.12 |
| 2003-01-29 | 735 | 750 | 735 | 750 | 5,000 | 536.65 |
| 2003-01-28 | 735 | 735 | 730 | 730 | 4,000 | 522.34 |
| 2003-01-27 | 765 | 765 | 735 | 735 | 2,000 | 525.92 |
| 2003-01-24 | 765 | 765 | 765 | 765 | 2,000 | 547.39 |
| 2003-01-21 | 787 | 787 | 757 | 757 | 4,000 | 541.66 |
| 2003-01-20 | 787 | 787 | 787 | 787 | 3,000 | 563.13 |
| 2003-01-17 | 789 | 789 | 789 | 789 | 3,000 | 564.56 |
| 2003-01-16 | 799 | 799 | 790 | 790 | 4,000 | 565.28 |
| 2003-01-15 | 790 | 790 | 790 | 790 | 3,000 | 565.28 |
| 2003-01-14 | 790 | 790 | 790 | 790 | 4,000 | 565.28 |
| 2003-01-10 | 798 | 798 | 798 | 798 | 11,000 | 571 |
| 2003-01-09 | 777 | 777 | 767 | 768 | 5,000 | 549.53 |
| 2003-01-08 | 799 | 799 | 777 | 777 | 5,000 | 555.97 |
| 2003-01-07 | 799 | 799 | 799 | 799 | 4,000 | 571.72 |
| 2003-01-06 | 800 | 800 | 800 | 800 | 1,000 | 572.43 |
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
