9969 (株)ショクブン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
| 2004-12-29 | 900 | 900 | 900 | 900 | 2,000 | 779.22 |
| 2004-12-27 | 902 | 902 | 900 | 900 | 3,000 | 779.22 |
| 2004-12-24 | 901 | 902 | 900 | 900 | 9,000 | 779.22 |
| 2004-12-22 | 898 | 902 | 898 | 902 | 4,000 | 780.95 |
| 2004-12-21 | 890 | 898 | 890 | 898 | 2,000 | 777.49 |
| 2004-12-20 | 889 | 890 | 889 | 890 | 2,000 | 770.56 |
| 2004-12-17 | 880 | 890 | 880 | 890 | 4,000 | 770.56 |
| 2004-12-16 | 880 | 880 | 880 | 880 | 3,000 | 761.91 |
| 2004-12-15 | 880 | 880 | 875 | 875 | 4,000 | 757.58 |
| 2004-12-13 | 890 | 890 | 880 | 880 | 2,000 | 761.91 |
| 2004-12-10 | 893 | 893 | 890 | 890 | 8,000 | 770.56 |
| 2004-12-09 | 893 | 893 | 891 | 893 | 3,000 | 773.16 |
| 2004-12-08 | 896 | 897 | 892 | 897 | 4,000 | 776.62 |
| 2004-12-07 | 895 | 897 | 895 | 897 | 2,000 | 776.62 |
| 2004-12-06 | 891 | 898 | 891 | 898 | 3,000 | 777.49 |
| 2004-12-03 | 890 | 900 | 890 | 900 | 4,000 | 779.22 |
| 2004-12-02 | 890 | 890 | 885 | 890 | 3,000 | 770.56 |
| 2004-12-01 | 891 | 891 | 891 | 891 | 1,000 | 771.43 |
| 2004-11-30 | 900 | 900 | 881 | 891 | 3,000 | 771.43 |
| 2004-11-25 | 918 | 918 | 918 | 918 | 1,000 | 794.81 |
| 2004-11-24 | 868 | 868 | 868 | 868 | 1,000 | 751.52 |
| 2004-11-22 | 869 | 874 | 866 | 874 | 7,000 | 756.71 |
| 2004-11-19 | 869 | 869 | 869 | 869 | 1,000 | 752.38 |
| 2004-11-18 | 869 | 869 | 869 | 869 | 1,000 | 752.38 |
| 2004-11-17 | 871 | 871 | 869 | 869 | 2,000 | 752.38 |
| 2004-11-16 | 871 | 871 | 871 | 871 | 1,000 | 754.11 |
| 2004-11-15 | 868 | 868 | 868 | 868 | 1,000 | 751.52 |
| 2004-11-12 | 866 | 868 | 866 | 868 | 2,000 | 751.52 |
| 2004-11-11 | 868 | 868 | 868 | 868 | 1,000 | 751.52 |
| 2004-11-10 | 877 | 877 | 877 | 877 | 6,000 | 759.31 |
| 2004-11-09 | 869 | 880 | 869 | 880 | 2,000 | 761.91 |
| 2004-11-08 | 866 | 866 | 866 | 866 | 1,000 | 749.78 |
| 2004-11-05 | 866 | 866 | 866 | 866 | 1,000 | 749.78 |
| 2004-11-04 | 866 | 866 | 866 | 866 | 1,000 | 749.78 |
| 2004-11-02 | 865 | 865 | 865 | 865 | 2,000 | 748.92 |
| 2004-11-01 | 865 | 865 | 865 | 865 | 1,000 | 748.92 |
| 2004-10-29 | 865 | 880 | 865 | 880 | 2,000 | 761.91 |
| 2004-10-28 | 865 | 865 | 865 | 865 | 2,000 | 748.92 |
| 2004-10-27 | 865 | 865 | 864 | 864 | 2,000 | 748.05 |
| 2004-10-26 | 864 | 864 | 864 | 864 | 1,000 | 748.05 |
| 2004-10-25 | 864 | 864 | 864 | 864 | 3,000 | 748.05 |
| 2004-10-22 | 875 | 875 | 875 | 875 | 1,000 | 757.58 |
| 2004-10-21 | 880 | 880 | 875 | 875 | 4,000 | 757.58 |
| 2004-10-20 | 880 | 880 | 880 | 880 | 1,000 | 761.91 |
| 2004-10-19 | 895 | 898 | 895 | 898 | 2,000 | 777.49 |
| 2004-10-18 | 898 | 898 | 898 | 898 | 2,000 | 777.49 |
| 2004-10-15 | 898 | 898 | 898 | 898 | 1,000 | 777.49 |
| 2004-10-14 | 898 | 898 | 898 | 898 | 2,000 | 777.49 |
| 2004-10-13 | 898 | 898 | 895 | 895 | 2,000 | 774.89 |
| 2004-10-12 | 895 | 904 | 884 | 899 | 18,000 | 778.36 |
| 2004-10-08 | 934 | 935 | 934 | 935 | 2,000 | 809.52 |
| 2004-10-07 | 925 | 927 | 925 | 927 | 2,000 | 802.60 |
| 2004-10-06 | 925 | 925 | 925 | 925 | 1,000 | 800.87 |
| 2004-10-05 | 925 | 941 | 924 | 932 | 7,000 | 806.93 |
| 2004-10-04 | 922 | 925 | 922 | 925 | 2,000 | 800.87 |
| 2004-10-01 | 922 | 922 | 922 | 922 | 1,000 | 798.27 |
| 2004-09-30 | 920 | 922 | 912 | 922 | 3,000 | 798.27 |
| 2004-09-29 | 921 | 921 | 920 | 920 | 3,000 | 796.54 |
| 2004-09-28 | 912 | 912 | 912 | 912 | 1,000 | 789.61 |
| 2004-09-27 | 912 | 912 | 912 | 912 | 1,000 | 789.61 |
| 2004-09-24 | 969 | 970 | 954 | 970 | 11,000 | 839.83 |
| 2004-09-22 | 951 | 969 | 951 | 969 | 2,000 | 838.96 |
| 2004-09-21 | 944 | 950 | 944 | 950 | 3,000 | 822.51 |
| 2004-09-17 | 942 | 950 | 941 | 944 | 5,000 | 817.32 |
| 2004-09-16 | 941 | 941 | 941 | 941 | 3,000 | 814.72 |
| 2004-09-15 | 931 | 941 | 931 | 941 | 6,000 | 814.72 |
| 2004-09-14 | 931 | 941 | 931 | 941 | 2,000 | 814.72 |
| 2004-09-13 | 929 | 929 | 929 | 929 | 1,000 | 804.33 |
| 2004-09-10 | 949 | 949 | 929 | 929 | 7,000 | 804.33 |
| 2004-09-09 | 939 | 939 | 939 | 939 | 1,000 | 812.99 |
| 2004-09-08 | 939 | 939 | 939 | 939 | 2,000 | 812.99 |
| 2004-09-07 | 925 | 929 | 925 | 929 | 3,000 | 804.33 |
| 2004-09-06 | 925 | 925 | 925 | 925 | 1,000 | 800.87 |
| 2004-09-03 | 925 | 925 | 925 | 925 | 2,000 | 800.87 |
| 2004-09-02 | 925 | 925 | 925 | 925 | 1,000 | 800.87 |
| 2004-09-01 | 930 | 932 | 921 | 929 | 5,000 | 804.33 |
| 2004-08-31 | 927 | 929 | 927 | 929 | 2,000 | 804.33 |
| 2004-08-30 | 926 | 926 | 926 | 926 | 1,000 | 801.73 |
| 2004-08-27 | 919 | 925 | 919 | 925 | 4,000 | 800.87 |
| 2004-08-26 | 913 | 919 | 913 | 919 | 2,000 | 795.67 |
| 2004-08-25 | 925 | 925 | 912 | 912 | 3,000 | 789.61 |
| 2004-08-24 | 915 | 915 | 915 | 915 | 1,000 | 792.21 |
| 2004-08-23 | 915 | 915 | 915 | 915 | 3,000 | 792.21 |
| 2004-08-18 | 915 | 915 | 915 | 915 | 2,000 | 792.21 |
| 2004-08-13 | 920 | 920 | 920 | 920 | 1,000 | 796.54 |
| 2004-08-12 | 920 | 920 | 920 | 920 | 1,000 | 796.54 |
| 2004-08-10 | 925 | 925 | 923 | 923 | 11,000 | 799.13 |
| 2004-08-09 | 900 | 900 | 900 | 900 | 3,000 | 779.22 |
| 2004-08-06 | 900 | 900 | 900 | 900 | 2,000 | 779.22 |
| 2004-08-05 | 900 | 900 | 900 | 900 | 2,000 | 779.22 |
| 2004-08-04 | 900 | 900 | 886 | 900 | 4,000 | 779.22 |
| 2004-08-03 | 900 | 900 | 900 | 900 | 4,000 | 779.22 |
| 2004-08-02 | 900 | 900 | 900 | 900 | 2,000 | 779.22 |
| 2004-07-30 | 900 | 900 | 900 | 900 | 2,000 | 779.22 |
| 2004-07-29 | 911 | 911 | 900 | 900 | 3,000 | 779.22 |
| 2004-07-28 | 901 | 911 | 901 | 911 | 3,000 | 788.75 |
| 2004-07-27 | 901 | 901 | 901 | 901 | 1,000 | 780.09 |
| 2004-07-26 | 901 | 901 | 901 | 901 | 2,000 | 780.09 |
| 2004-07-23 | 905 | 905 | 900 | 900 | 8,000 | 779.22 |
| 2004-07-21 | 900 | 910 | 900 | 905 | 3,000 | 783.55 |
| 2004-07-20 | 899 | 900 | 899 | 900 | 4,000 | 779.22 |
| 2004-07-15 | 900 | 905 | 900 | 900 | 5,000 | 779.22 |
| 2004-07-14 | 900 | 905 | 900 | 905 | 5,000 | 783.55 |
| 2004-07-13 | 899 | 900 | 899 | 900 | 3,000 | 779.22 |
| 2004-07-12 | 906 | 906 | 906 | 906 | 7,000 | 784.42 |
| 2004-07-09 | 900 | 910 | 900 | 910 | 3,000 | 787.88 |
| 2004-07-08 | 903 | 910 | 900 | 910 | 5,000 | 787.88 |
| 2004-07-07 | 899 | 901 | 899 | 900 | 4,000 | 779.22 |
| 2004-07-06 | 899 | 901 | 899 | 901 | 2,000 | 780.09 |
| 2004-07-02 | 911 | 919 | 910 | 919 | 3,000 | 795.67 |
| 2004-07-01 | 913 | 913 | 910 | 910 | 5,000 | 787.88 |
| 2004-06-30 | 910 | 910 | 910 | 910 | 1,000 | 787.88 |
| 2004-06-29 | 908 | 910 | 908 | 910 | 2,000 | 787.88 |
| 2004-06-28 | 908 | 908 | 908 | 908 | 1,000 | 786.15 |
| 2004-06-25 | 901 | 929 | 901 | 929 | 5,000 | 804.33 |
| 2004-06-23 | 902 | 902 | 902 | 902 | 1,000 | 780.95 |
| 2004-06-22 | 905 | 905 | 903 | 903 | 2,000 | 781.82 |
| 2004-06-21 | 905 | 905 | 905 | 905 | 1,000 | 783.55 |
| 2004-06-18 | 905 | 905 | 903 | 903 | 4,000 | 781.82 |
| 2004-06-17 | 905 | 905 | 905 | 905 | 3,000 | 783.55 |
| 2004-06-16 | 901 | 901 | 901 | 901 | 1,000 | 780.09 |
| 2004-06-15 | 904 | 904 | 900 | 900 | 2,000 | 779.22 |
| 2004-06-14 | 905 | 905 | 905 | 905 | 2,000 | 783.55 |
| 2004-06-11 | 910 | 910 | 905 | 905 | 3,000 | 783.55 |
| 2004-06-10 | 905 | 915 | 905 | 905 | 8,000 | 783.55 |
| 2004-06-08 | 882 | 882 | 882 | 882 | 1,000 | 763.64 |
| 2004-06-07 | 880 | 886 | 880 | 881 | 4,000 | 762.77 |
| 2004-06-04 | 886 | 886 | 886 | 886 | 1,000 | 767.10 |
| 2004-06-03 | 885 | 885 | 885 | 885 | 1,000 | 766.23 |
| 2004-06-02 | 895 | 895 | 895 | 895 | 1,000 | 774.89 |
| 2004-06-01 | 899 | 899 | 899 | 899 | 1,000 | 778.36 |
| 2004-05-31 | 892 | 900 | 892 | 900 | 2,000 | 779.22 |
| 2004-05-27 | 895 | 900 | 892 | 892 | 5,000 | 772.29 |
| 2004-05-26 | 892 | 892 | 892 | 892 | 1,000 | 772.29 |
| 2004-05-25 | 871 | 871 | 871 | 871 | 3,000 | 754.11 |
| 2004-05-24 | 871 | 871 | 871 | 871 | 1,000 | 754.11 |
| 2004-05-20 | 900 | 900 | 860 | 860 | 3,000 | 744.59 |
| 2004-05-18 | 878 | 878 | 878 | 878 | 2,000 | 760.17 |
| 2004-05-17 | 881 | 881 | 881 | 881 | 1,000 | 762.77 |
| 2004-05-14 | 881 | 881 | 881 | 881 | 1,000 | 762.77 |
| 2004-05-13 | 900 | 900 | 880 | 881 | 4,000 | 762.77 |
| 2004-05-11 | 895 | 900 | 890 | 890 | 6,000 | 770.56 |
| 2004-05-10 | 896 | 896 | 895 | 895 | 6,000 | 774.89 |
| 2004-05-07 | 883 | 895 | 883 | 895 | 2,000 | 774.89 |
| 2004-05-06 | 883 | 883 | 880 | 880 | 11,000 | 761.91 |
| 2004-04-30 | 881 | 881 | 879 | 879 | 4,000 | 761.04 |
| 2004-04-28 | 880 | 880 | 880 | 880 | 5,000 | 761.91 |
| 2004-04-27 | 870 | 870 | 870 | 870 | 1,000 | 753.25 |
| 2004-04-26 | 880 | 880 | 880 | 880 | 3,000 | 761.91 |
| 2004-04-23 | 850 | 850 | 850 | 850 | 6,000 | 735.93 |
| 2004-04-21 | 860 | 860 | 860 | 860 | 1,000 | 744.59 |
| 2004-04-15 | 860 | 860 | 860 | 860 | 1,000 | 744.59 |
| 2004-04-14 | 860 | 860 | 860 | 860 | 3,000 | 744.59 |
| 2004-04-13 | 890 | 890 | 890 | 890 | 1,000 | 770.56 |
| 2004-04-12 | 899 | 899 | 899 | 899 | 6,000 | 778.36 |
| 2004-04-09 | 899 | 899 | 899 | 899 | 1,000 | 778.36 |
| 2004-04-08 | 901 | 901 | 900 | 900 | 2,000 | 779.22 |
| 2004-04-07 | 906 | 906 | 906 | 906 | 1,000 | 784.42 |
| 2004-04-06 | 896 | 906 | 896 | 906 | 2,000 | 784.42 |
| 2004-04-05 | 886 | 896 | 885 | 896 | 3,000 | 775.76 |
| 2004-04-01 | 862 | 865 | 862 | 865 | 2,000 | 748.92 |
| 2004-03-31 | 855 | 855 | 855 | 855 | 1,000 | 740.26 |
| 2004-03-30 | 864 | 864 | 864 | 864 | 1,000 | 748.05 |
| 2004-03-29 | 861 | 865 | 861 | 865 | 2,000 | 748.92 |
| 2004-03-26 | 854 | 855 | 854 | 855 | 5,000 | 740.26 |
| 2004-03-25 | 970 | 1,020 | 950 | 970 | 16,000 | 763.48 |
| 2004-03-24 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 794.96 |
| 2004-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 787.09 |
| 2004-03-22 | 990 | 1,005 | 990 | 1,005 | 4,000 | 791.03 |
| 2004-03-19 | 990 | 1,000 | 974 | 990 | 8,000 | 779.22 |
| 2004-03-18 | 980 | 980 | 980 | 980 | 1,000 | 771.35 |
| 2004-03-17 | 970 | 970 | 970 | 970 | 3,000 | 763.48 |
| 2004-03-16 | 989 | 990 | 989 | 990 | 3,000 | 779.22 |
| 2004-03-15 | 999 | 1,000 | 975 | 975 | 5,000 | 767.41 |
| 2004-03-12 | 971 | 971 | 971 | 971 | 5,000 | 764.27 |
| 2004-03-11 | 970 | 990 | 970 | 971 | 6,000 | 764.27 |
| 2004-03-10 | 970 | 971 | 970 | 970 | 7,000 | 763.48 |
| 2004-03-09 | 941 | 950 | 941 | 950 | 4,000 | 747.74 |
| 2004-03-08 | 920 | 930 | 920 | 930 | 5,000 | 732 |
| 2004-03-05 | 913 | 920 | 910 | 910 | 10,000 | 716.25 |
| 2004-03-04 | 919 | 919 | 910 | 910 | 2,000 | 716.25 |
| 2004-03-03 | 909 | 909 | 900 | 900 | 2,000 | 708.38 |
| 2004-03-02 | 900 | 900 | 890 | 900 | 7,000 | 708.38 |
| 2004-03-01 | 899 | 899 | 890 | 890 | 4,000 | 700.51 |
| 2004-02-27 | 885 | 899 | 879 | 879 | 5,000 | 691.85 |
| 2004-02-26 | 895 | 895 | 895 | 895 | 2,000 | 704.45 |
| 2004-02-25 | 876 | 878 | 876 | 878 | 5,000 | 691.07 |
| 2004-02-23 | 875 | 875 | 875 | 875 | 2,000 | 688.71 |
| 2004-02-20 | 920 | 920 | 870 | 870 | 2,000 | 684.77 |
| 2004-02-19 | 870 | 870 | 860 | 870 | 5,000 | 684.77 |
| 2004-02-18 | 850 | 860 | 850 | 850 | 8,000 | 669.03 |
| 2004-02-17 | 840 | 840 | 840 | 840 | 1,000 | 661.16 |
| 2004-02-16 | 850 | 850 | 840 | 840 | 2,000 | 661.16 |
| 2004-02-13 | 835 | 835 | 835 | 835 | 2,000 | 657.22 |
| 2004-02-12 | 835 | 835 | 835 | 835 | 2,000 | 657.22 |
| 2004-02-10 | 826 | 826 | 826 | 826 | 10,000 | 650.14 |
| 2004-02-09 | 850 | 850 | 843 | 843 | 3,000 | 663.52 |
| 2004-02-06 | 845 | 845 | 841 | 841 | 3,000 | 661.94 |
| 2004-02-05 | 838 | 838 | 838 | 838 | 1,000 | 659.58 |
| 2004-02-04 | 837 | 840 | 837 | 840 | 2,000 | 661.16 |
| 2004-02-03 | 836 | 836 | 836 | 836 | 1,000 | 658.01 |
| 2004-02-02 | 850 | 850 | 850 | 850 | 1,000 | 669.03 |
| 2004-01-29 | 849 | 849 | 840 | 840 | 2,000 | 661.16 |
| 2004-01-28 | 834 | 834 | 834 | 834 | 1,000 | 656.43 |
| 2004-01-27 | 850 | 850 | 830 | 830 | 4,000 | 653.29 |
| 2004-01-26 | 850 | 850 | 850 | 850 | 1,000 | 669.03 |
| 2004-01-23 | 831 | 831 | 830 | 830 | 2,000 | 653.29 |
| 2004-01-21 | 845 | 845 | 831 | 831 | 4,000 | 654.07 |
| 2004-01-20 | 845 | 845 | 841 | 841 | 4,000 | 661.94 |
| 2004-01-19 | 831 | 831 | 831 | 831 | 1,000 | 654.07 |
| 2004-01-16 | 831 | 831 | 831 | 831 | 2,000 | 654.07 |
| 2004-01-15 | 831 | 831 | 831 | 831 | 1,000 | 654.07 |
| 2004-01-14 | 840 | 845 | 837 | 837 | 3,000 | 658.80 |
| 2004-01-13 | 850 | 850 | 840 | 850 | 13,000 | 669.03 |
| 2004-01-09 | 840 | 840 | 840 | 840 | 3,000 | 661.16 |
| 2004-01-08 | 838 | 838 | 838 | 838 | 2,000 | 659.58 |
| 2004-01-07 | 829 | 831 | 829 | 831 | 2,000 | 654.07 |
| 2004-01-06 | 827 | 827 | 827 | 827 | 1,000 | 650.93 |
| 2004-01-05 | 837 | 837 | 837 | 837 | 2,000 | 658.80 |
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
