9969 (株)ショクブン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 936 | 936 | 933 | 933 | 6,000 | 807.79 |
| 2005-12-29 | 926 | 936 | 926 | 936 | 5,000 | 810.39 |
| 2005-12-28 | 932 | 932 | 925 | 925 | 20,000 | 800.87 |
| 2005-12-27 | 927 | 930 | 926 | 930 | 3,000 | 805.20 |
| 2005-12-26 | 926 | 927 | 925 | 927 | 4,000 | 802.60 |
| 2005-12-22 | 932 | 941 | 924 | 926 | 9,000 | 801.73 |
| 2005-12-21 | 924 | 924 | 921 | 922 | 6,000 | 798.27 |
| 2005-12-20 | 928 | 928 | 925 | 928 | 8,000 | 803.46 |
| 2005-12-19 | 930 | 930 | 928 | 928 | 7,000 | 803.46 |
| 2005-12-16 | 927 | 930 | 927 | 930 | 4,000 | 805.20 |
| 2005-12-15 | 927 | 927 | 927 | 927 | 2,000 | 802.60 |
| 2005-12-14 | 931 | 931 | 927 | 928 | 7,000 | 803.46 |
| 2005-12-13 | 933 | 938 | 930 | 931 | 16,000 | 806.06 |
| 2005-12-12 | 930 | 933 | 930 | 932 | 12,000 | 806.93 |
| 2005-12-09 | 939 | 939 | 931 | 932 | 8,000 | 806.93 |
| 2005-12-08 | 930 | 930 | 928 | 930 | 10,000 | 805.20 |
| 2005-12-07 | 928 | 929 | 927 | 929 | 8,000 | 804.33 |
| 2005-12-06 | 935 | 935 | 928 | 928 | 24,000 | 803.46 |
| 2005-12-05 | 931 | 944 | 931 | 944 | 6,000 | 817.32 |
| 2005-12-02 | 930 | 931 | 930 | 930 | 11,000 | 805.20 |
| 2005-12-01 | 931 | 931 | 929 | 930 | 9,000 | 805.20 |
| 2005-11-30 | 930 | 933 | 930 | 930 | 3,000 | 805.20 |
| 2005-11-29 | 930 | 931 | 930 | 930 | 6,000 | 805.20 |
| 2005-11-28 | 931 | 931 | 930 | 930 | 6,000 | 805.20 |
| 2005-11-25 | 930 | 930 | 930 | 930 | 14,000 | 805.20 |
| 2005-11-24 | 932 | 933 | 932 | 933 | 5,000 | 807.79 |
| 2005-11-22 | 934 | 934 | 932 | 932 | 5,000 | 806.93 |
| 2005-11-21 | 940 | 940 | 934 | 934 | 7,000 | 808.66 |
| 2005-11-18 | 950 | 950 | 950 | 950 | 1,000 | 822.51 |
| 2005-11-17 | 955 | 955 | 955 | 955 | 1,000 | 826.84 |
| 2005-11-16 | 945 | 945 | 945 | 945 | 2,000 | 818.18 |
| 2005-11-15 | 955 | 955 | 955 | 955 | 1,000 | 826.84 |
| 2005-11-11 | 964 | 964 | 964 | 964 | 1,000 | 834.63 |
| 2005-11-10 | 995 | 995 | 955 | 955 | 5,000 | 826.84 |
| 2005-11-09 | 950 | 960 | 948 | 948 | 7,000 | 820.78 |
| 2005-11-08 | 949 | 950 | 949 | 950 | 3,000 | 822.51 |
| 2005-11-07 | 945 | 947 | 945 | 947 | 3,000 | 819.91 |
| 2005-11-04 | 942 | 943 | 942 | 943 | 3,000 | 816.45 |
| 2005-11-02 | 943 | 943 | 943 | 943 | 1,000 | 816.45 |
| 2005-11-01 | 937 | 937 | 933 | 933 | 6,000 | 807.79 |
| 2005-10-31 | 936 | 936 | 936 | 936 | 1,000 | 810.39 |
| 2005-10-28 | 940 | 940 | 933 | 933 | 2,000 | 807.79 |
| 2005-10-27 | 940 | 940 | 940 | 940 | 3,000 | 813.85 |
| 2005-10-26 | 943 | 945 | 943 | 945 | 3,000 | 818.18 |
| 2005-10-25 | 943 | 950 | 943 | 950 | 10,000 | 822.51 |
| 2005-10-24 | 952 | 962 | 952 | 962 | 3,000 | 832.90 |
| 2005-10-21 | 952 | 952 | 952 | 952 | 1,000 | 824.24 |
| 2005-10-20 | 951 | 951 | 951 | 951 | 2,000 | 823.38 |
| 2005-10-19 | 950 | 950 | 950 | 950 | 2,000 | 822.51 |
| 2005-10-17 | 950 | 950 | 950 | 950 | 1,000 | 822.51 |
| 2005-10-14 | 950 | 950 | 950 | 950 | 1,000 | 822.51 |
| 2005-10-13 | 953 | 953 | 952 | 952 | 2,000 | 824.24 |
| 2005-10-12 | 952 | 952 | 952 | 952 | 2,000 | 824.24 |
| 2005-10-11 | 953 | 953 | 953 | 953 | 5,000 | 825.11 |
| 2005-10-07 | 952 | 953 | 952 | 953 | 2,000 | 825.11 |
| 2005-10-06 | 952 | 952 | 951 | 951 | 4,000 | 823.38 |
| 2005-10-04 | 952 | 952 | 952 | 952 | 1,000 | 824.24 |
| 2005-10-03 | 963 | 963 | 951 | 953 | 3,000 | 825.11 |
| 2005-09-30 | 965 | 965 | 952 | 953 | 3,000 | 825.11 |
| 2005-09-29 | 952 | 970 | 952 | 970 | 4,000 | 839.83 |
| 2005-09-28 | 950 | 970 | 950 | 964 | 4,000 | 834.63 |
| 2005-09-27 | 949 | 950 | 949 | 950 | 2,000 | 822.51 |
| 2005-09-26 | 1,019 | 1,021 | 1,010 | 1,021 | 11,000 | 883.98 |
| 2005-09-22 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 874.46 |
| 2005-09-21 | 1,000 | 1,000 | 995 | 1,000 | 4,000 | 865.80 |
| 2005-09-20 | 1,000 | 1,005 | 1,000 | 1,000 | 8,000 | 865.80 |
| 2005-09-16 | 999 | 1,000 | 999 | 1,000 | 3,000 | 865.80 |
| 2005-09-15 | 995 | 996 | 995 | 996 | 4,000 | 862.34 |
| 2005-09-14 | 967 | 973 | 967 | 973 | 4,000 | 842.42 |
| 2005-09-13 | 966 | 972 | 966 | 970 | 4,000 | 839.83 |
| 2005-09-12 | 959 | 973 | 959 | 973 | 33,000 | 842.42 |
| 2005-09-09 | 998 | 999 | 998 | 999 | 2,000 | 864.94 |
| 2005-09-08 | 995 | 995 | 995 | 995 | 3,000 | 861.47 |
| 2005-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 865.80 |
| 2005-09-06 | 980 | 996 | 980 | 996 | 6,000 | 862.34 |
| 2005-09-05 | 980 | 980 | 970 | 980 | 10,000 | 848.49 |
| 2005-09-02 | 979 | 980 | 979 | 980 | 2,000 | 848.49 |
| 2005-09-01 | 978 | 979 | 970 | 979 | 4,000 | 847.62 |
| 2005-08-31 | 980 | 980 | 960 | 965 | 5,000 | 835.50 |
| 2005-08-30 | 960 | 960 | 960 | 960 | 3,000 | 831.17 |
| 2005-08-29 | 963 | 970 | 963 | 970 | 2,000 | 839.83 |
| 2005-08-26 | 969 | 969 | 965 | 965 | 2,000 | 835.50 |
| 2005-08-25 | 967 | 968 | 950 | 967 | 10,000 | 837.23 |
| 2005-08-24 | 970 | 970 | 970 | 970 | 1,000 | 839.83 |
| 2005-08-22 | 950 | 960 | 950 | 960 | 2,000 | 831.17 |
| 2005-08-19 | 950 | 950 | 950 | 950 | 1,000 | 822.51 |
| 2005-08-18 | 950 | 950 | 941 | 949 | 3,000 | 821.65 |
| 2005-08-16 | 950 | 950 | 950 | 950 | 1,000 | 822.51 |
| 2005-08-15 | 935 | 940 | 931 | 940 | 6,000 | 813.85 |
| 2005-08-12 | 938 | 938 | 938 | 938 | 2,000 | 812.12 |
| 2005-08-11 | 938 | 938 | 938 | 938 | 1,000 | 812.12 |
| 2005-08-10 | 935 | 935 | 930 | 935 | 16,000 | 809.52 |
| 2005-08-09 | 943 | 943 | 943 | 943 | 3,000 | 816.45 |
| 2005-08-05 | 940 | 940 | 940 | 940 | 1,000 | 813.85 |
| 2005-08-04 | 940 | 940 | 932 | 932 | 2,000 | 806.93 |
| 2005-08-03 | 937 | 937 | 930 | 930 | 2,000 | 805.20 |
| 2005-08-02 | 939 | 939 | 935 | 937 | 3,000 | 811.26 |
| 2005-08-01 | 935 | 939 | 935 | 939 | 5,000 | 812.99 |
| 2005-07-29 | 931 | 931 | 930 | 930 | 2,000 | 805.20 |
| 2005-07-27 | 935 | 935 | 930 | 930 | 3,000 | 805.20 |
| 2005-07-26 | 932 | 936 | 931 | 931 | 9,000 | 806.06 |
| 2005-07-25 | 936 | 936 | 930 | 936 | 4,000 | 810.39 |
| 2005-07-22 | 940 | 940 | 940 | 940 | 1,000 | 813.85 |
| 2005-07-21 | 930 | 935 | 930 | 930 | 5,000 | 805.20 |
| 2005-07-20 | 932 | 932 | 932 | 932 | 3,000 | 806.93 |
| 2005-07-19 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 2005-07-15 | 931 | 931 | 930 | 930 | 4,000 | 805.20 |
| 2005-07-14 | 928 | 929 | 928 | 929 | 2,000 | 804.33 |
| 2005-07-13 | 928 | 929 | 928 | 928 | 3,000 | 803.46 |
| 2005-07-12 | 931 | 931 | 930 | 931 | 6,000 | 806.06 |
| 2005-07-11 | 932 | 933 | 931 | 931 | 11,000 | 806.06 |
| 2005-07-08 | 942 | 942 | 939 | 939 | 5,000 | 812.99 |
| 2005-07-07 | 941 | 943 | 940 | 940 | 4,000 | 813.85 |
| 2005-07-06 | 930 | 940 | 930 | 940 | 7,000 | 813.85 |
| 2005-07-05 | 940 | 941 | 940 | 941 | 3,000 | 814.72 |
| 2005-07-04 | 944 | 944 | 944 | 944 | 1,000 | 817.32 |
| 2005-07-01 | 940 | 945 | 940 | 944 | 3,000 | 817.32 |
| 2005-06-29 | 940 | 940 | 940 | 940 | 1,000 | 813.85 |
| 2005-06-28 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 2005-06-27 | 921 | 940 | 921 | 940 | 2,000 | 813.85 |
| 2005-06-24 | 950 | 950 | 950 | 950 | 4,000 | 822.51 |
| 2005-06-23 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 2005-06-21 | 927 | 927 | 927 | 927 | 1,000 | 802.60 |
| 2005-06-20 | 935 | 939 | 930 | 930 | 3,000 | 805.20 |
| 2005-06-17 | 915 | 935 | 915 | 935 | 2,000 | 809.52 |
| 2005-06-16 | 919 | 920 | 919 | 920 | 2,000 | 796.54 |
| 2005-06-15 | 919 | 919 | 919 | 919 | 1,000 | 795.67 |
| 2005-06-14 | 919 | 919 | 919 | 919 | 2,000 | 795.67 |
| 2005-06-10 | 910 | 910 | 905 | 910 | 10,000 | 787.88 |
| 2005-06-09 | 920 | 920 | 920 | 920 | 1,000 | 796.54 |
| 2005-06-08 | 918 | 918 | 915 | 915 | 3,000 | 792.21 |
| 2005-06-07 | 918 | 920 | 918 | 918 | 5,000 | 794.81 |
| 2005-06-06 | 926 | 926 | 915 | 915 | 9,000 | 792.21 |
| 2005-06-03 | 925 | 930 | 925 | 926 | 3,000 | 801.73 |
| 2005-06-02 | 933 | 933 | 925 | 930 | 11,000 | 805.20 |
| 2005-06-01 | 936 | 936 | 933 | 933 | 3,000 | 807.79 |
| 2005-05-31 | 932 | 932 | 932 | 932 | 2,000 | 806.93 |
| 2005-05-30 | 932 | 932 | 932 | 932 | 1,000 | 806.93 |
| 2005-05-27 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 2005-05-26 | 926 | 930 | 926 | 930 | 2,000 | 805.20 |
| 2005-05-25 | 912 | 926 | 912 | 926 | 3,000 | 801.73 |
| 2005-05-24 | 926 | 930 | 920 | 930 | 5,000 | 805.20 |
| 2005-05-19 | 920 | 943 | 920 | 924 | 3,000 | 800 |
| 2005-05-18 | 925 | 930 | 920 | 930 | 4,000 | 805.20 |
| 2005-05-17 | 920 | 930 | 920 | 930 | 2,000 | 805.20 |
| 2005-05-16 | 922 | 922 | 920 | 920 | 3,000 | 796.54 |
| 2005-05-13 | 949 | 949 | 922 | 922 | 3,000 | 798.27 |
| 2005-05-12 | 935 | 935 | 930 | 930 | 3,000 | 805.20 |
| 2005-05-11 | 935 | 935 | 930 | 930 | 2,000 | 805.20 |
| 2005-05-10 | 955 | 955 | 940 | 940 | 6,000 | 813.85 |
| 2005-05-09 | 955 | 955 | 948 | 948 | 3,000 | 820.78 |
| 2005-05-06 | 963 | 963 | 950 | 950 | 2,000 | 822.51 |
| 2005-05-02 | 963 | 963 | 963 | 963 | 1,000 | 833.77 |
| 2005-04-28 | 934 | 934 | 934 | 934 | 1,000 | 808.66 |
| 2005-04-26 | 944 | 954 | 944 | 954 | 2,000 | 825.97 |
| 2005-04-25 | 936 | 936 | 925 | 925 | 4,000 | 800.87 |
| 2005-04-21 | 960 | 960 | 960 | 960 | 1,000 | 831.17 |
| 2005-04-20 | 945 | 945 | 945 | 945 | 1,000 | 818.18 |
| 2005-04-18 | 950 | 950 | 945 | 945 | 3,000 | 818.18 |
| 2005-04-15 | 952 | 962 | 952 | 962 | 2,000 | 832.90 |
| 2005-04-14 | 975 | 975 | 952 | 952 | 3,000 | 824.24 |
| 2005-04-13 | 968 | 969 | 968 | 969 | 2,000 | 838.96 |
| 2005-04-12 | 971 | 971 | 970 | 970 | 3,000 | 839.83 |
| 2005-04-11 | 987 | 987 | 971 | 971 | 6,000 | 840.69 |
| 2005-04-08 | 979 | 987 | 979 | 987 | 4,000 | 854.55 |
| 2005-04-07 | 975 | 978 | 975 | 978 | 2,000 | 846.75 |
| 2005-04-06 | 975 | 975 | 975 | 975 | 1,000 | 844.16 |
| 2005-04-05 | 972 | 972 | 972 | 972 | 1,000 | 841.56 |
| 2005-04-01 | 1,000 | 1,000 | 971 | 971 | 2,000 | 840.69 |
| 2005-03-30 | 1,005 | 1,005 | 990 | 990 | 3,000 | 857.14 |
| 2005-03-29 | 988 | 995 | 988 | 995 | 3,000 | 861.47 |
| 2005-03-28 | 1,012 | 1,012 | 964 | 971 | 7,000 | 840.69 |
| 2005-03-25 | 1,009 | 1,017 | 1,005 | 1,017 | 7,000 | 880.52 |
| 2005-03-24 | 1,020 | 1,025 | 1,019 | 1,025 | 9,000 | 887.45 |
| 2005-03-23 | 1,019 | 1,019 | 1,003 | 1,019 | 6,000 | 882.25 |
| 2005-03-22 | 1,020 | 1,020 | 1,003 | 1,003 | 6,000 | 868.40 |
| 2005-03-18 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 883.12 |
| 2005-03-17 | 1,014 | 1,015 | 1,014 | 1,015 | 3,000 | 878.79 |
| 2005-03-16 | 1,018 | 1,018 | 1,000 | 1,018 | 5,000 | 881.39 |
| 2005-03-15 | 1,000 | 1,020 | 1,000 | 1,018 | 9,000 | 881.39 |
| 2005-03-14 | 999 | 999 | 999 | 999 | 6,000 | 864.94 |
| 2005-03-11 | 999 | 999 | 999 | 999 | 3,000 | 864.94 |
| 2005-03-10 | 991 | 999 | 991 | 999 | 11,000 | 864.94 |
| 2005-03-09 | 995 | 995 | 991 | 995 | 6,000 | 861.47 |
| 2005-03-08 | 989 | 995 | 989 | 995 | 4,000 | 861.47 |
| 2005-03-07 | 975 | 989 | 975 | 989 | 4,000 | 856.28 |
| 2005-03-04 | 969 | 975 | 969 | 975 | 4,000 | 844.16 |
| 2005-03-03 | 959 | 969 | 959 | 969 | 2,000 | 838.96 |
| 2005-03-02 | 970 | 975 | 970 | 975 | 3,000 | 844.16 |
| 2005-03-01 | 970 | 970 | 950 | 970 | 9,000 | 839.83 |
| 2005-02-28 | 955 | 975 | 955 | 975 | 4,000 | 844.16 |
| 2005-02-25 | 945 | 955 | 945 | 955 | 5,000 | 826.84 |
| 2005-02-24 | 962 | 965 | 962 | 965 | 3,000 | 835.50 |
| 2005-02-23 | 950 | 960 | 950 | 960 | 5,000 | 831.17 |
| 2005-02-22 | 950 | 950 | 950 | 950 | 4,000 | 822.51 |
| 2005-02-21 | 950 | 950 | 950 | 950 | 14,000 | 822.51 |
| 2005-02-18 | 965 | 965 | 965 | 965 | 2,000 | 835.50 |
| 2005-02-17 | 964 | 968 | 964 | 964 | 7,000 | 834.63 |
| 2005-02-16 | 969 | 969 | 969 | 969 | 3,000 | 838.96 |
| 2005-02-15 | 961 | 969 | 961 | 969 | 4,000 | 838.96 |
| 2005-02-14 | 960 | 969 | 960 | 969 | 8,000 | 838.96 |
| 2005-02-10 | 979 | 979 | 970 | 979 | 7,000 | 847.62 |
| 2005-02-09 | 960 | 978 | 960 | 970 | 8,000 | 839.83 |
| 2005-02-08 | 958 | 960 | 958 | 960 | 7,000 | 831.17 |
| 2005-02-07 | 960 | 961 | 960 | 960 | 3,000 | 831.17 |
| 2005-02-04 | 959 | 960 | 950 | 960 | 4,000 | 831.17 |
| 2005-02-03 | 953 | 960 | 953 | 960 | 4,000 | 831.17 |
| 2005-02-02 | 950 | 950 | 950 | 950 | 2,000 | 822.51 |
| 2005-02-01 | 959 | 959 | 959 | 959 | 2,000 | 830.30 |
| 2005-01-31 | 954 | 960 | 954 | 960 | 5,000 | 831.17 |
| 2005-01-28 | 953 | 953 | 952 | 953 | 3,000 | 825.11 |
| 2005-01-27 | 951 | 953 | 951 | 953 | 3,000 | 825.11 |
| 2005-01-26 | 960 | 960 | 950 | 950 | 3,000 | 822.51 |
| 2005-01-25 | 960 | 960 | 960 | 960 | 2,000 | 831.17 |
| 2005-01-24 | 960 | 980 | 960 | 980 | 3,000 | 848.49 |
| 2005-01-20 | 965 | 970 | 950 | 970 | 5,000 | 839.83 |
| 2005-01-19 | 965 | 965 | 965 | 965 | 1,000 | 835.50 |
| 2005-01-18 | 965 | 965 | 965 | 965 | 1,000 | 835.50 |
| 2005-01-17 | 960 | 965 | 960 | 965 | 2,000 | 835.50 |
| 2005-01-14 | 968 | 970 | 960 | 960 | 4,000 | 831.17 |
| 2005-01-13 | 950 | 969 | 950 | 969 | 3,000 | 838.96 |
| 2005-01-12 | 950 | 950 | 950 | 950 | 2,000 | 822.51 |
| 2005-01-11 | 950 | 980 | 950 | 980 | 14,000 | 848.49 |
| 2005-01-07 | 913 | 930 | 912 | 930 | 3,000 | 805.20 |
| 2005-01-06 | 911 | 911 | 910 | 910 | 3,000 | 787.88 |
| 2005-01-05 | 900 | 911 | 900 | 911 | 3,000 | 788.75 |
| 2005-01-04 | 900 | 900 | 900 | 900 | 1,000 | 779.22 |
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
