9969 (株)ショクブン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 751 | 751 | 751 | 751 | 1,000 | 715.24 |
| 2007-12-25 | 771 | 771 | 750 | 750 | 7,000 | 714.29 |
| 2007-12-21 | 770 | 770 | 770 | 770 | 1,000 | 733.33 |
| 2007-12-20 | 770 | 770 | 770 | 770 | 1,000 | 733.33 |
| 2007-12-19 | 760 | 760 | 755 | 755 | 3,000 | 719.05 |
| 2007-12-17 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
| 2007-12-12 | 760 | 760 | 760 | 760 | 2,000 | 723.81 |
| 2007-12-11 | 750 | 750 | 750 | 750 | 2,000 | 714.29 |
| 2007-12-10 | 840 | 840 | 720 | 730 | 25,000 | 695.24 |
| 2007-12-05 | 792 | 792 | 791 | 791 | 2,000 | 753.33 |
| 2007-12-04 | 799 | 799 | 799 | 799 | 1,000 | 760.95 |
| 2007-12-03 | 819 | 819 | 819 | 819 | 1,000 | 780 |
| 2007-11-30 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-11-22 | 811 | 811 | 811 | 811 | 1,000 | 772.38 |
| 2007-11-20 | 780 | 780 | 780 | 780 | 2,000 | 742.86 |
| 2007-11-16 | 790 | 790 | 790 | 790 | 1,000 | 752.38 |
| 2007-11-13 | 785 | 785 | 785 | 785 | 1,000 | 747.62 |
| 2007-11-12 | 791 | 791 | 791 | 791 | 5,000 | 753.33 |
| 2007-11-09 | 800 | 800 | 783 | 783 | 5,000 | 745.71 |
| 2007-11-07 | 783 | 783 | 783 | 783 | 1,000 | 745.71 |
| 2007-10-31 | 790 | 790 | 780 | 780 | 2,000 | 742.86 |
| 2007-10-30 | 799 | 799 | 794 | 794 | 4,000 | 756.19 |
| 2007-10-29 | 801 | 801 | 801 | 801 | 1,000 | 762.86 |
| 2007-10-25 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2007-10-24 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2007-10-19 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2007-10-18 | 820 | 820 | 820 | 820 | 2,000 | 780.95 |
| 2007-10-12 | 802 | 802 | 802 | 802 | 1,000 | 763.81 |
| 2007-10-10 | 818 | 818 | 818 | 818 | 4,000 | 779.05 |
| 2007-10-09 | 811 | 819 | 811 | 815 | 3,000 | 776.19 |
| 2007-10-05 | 802 | 802 | 802 | 802 | 1,000 | 763.81 |
| 2007-10-04 | 802 | 802 | 802 | 802 | 1,000 | 763.81 |
| 2007-10-03 | 819 | 819 | 819 | 819 | 1,000 | 780 |
| 2007-10-02 | 810 | 810 | 805 | 805 | 2,000 | 766.67 |
| 2007-10-01 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2007-09-28 | 819 | 819 | 819 | 819 | 1,000 | 780 |
| 2007-09-26 | 792 | 792 | 792 | 792 | 1,000 | 754.29 |
| 2007-09-25 | 813 | 813 | 810 | 810 | 3,000 | 771.43 |
| 2007-09-21 | 850 | 850 | 850 | 850 | 2,000 | 809.52 |
| 2007-09-20 | 835 | 835 | 835 | 835 | 1,000 | 795.24 |
| 2007-09-18 | 820 | 830 | 820 | 830 | 2,000 | 790.48 |
| 2007-09-14 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2007-09-12 | 849 | 849 | 849 | 849 | 1,000 | 808.57 |
| 2007-09-10 | 855 | 855 | 850 | 854 | 7,000 | 813.33 |
| 2007-09-07 | 849 | 849 | 849 | 849 | 1,000 | 808.57 |
| 2007-09-03 | 851 | 851 | 851 | 851 | 2,000 | 810.48 |
| 2007-08-30 | 820 | 840 | 820 | 840 | 2,000 | 800 |
| 2007-08-29 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2007-08-28 | 811 | 811 | 811 | 811 | 1,000 | 772.38 |
| 2007-08-27 | 840 | 840 | 840 | 840 | 1,000 | 800 |
| 2007-08-24 | 842 | 843 | 842 | 843 | 2,000 | 802.86 |
| 2007-08-23 | 810 | 810 | 810 | 810 | 1,000 | 771.43 |
| 2007-08-22 | 810 | 810 | 805 | 805 | 3,000 | 766.67 |
| 2007-08-20 | 850 | 850 | 820 | 820 | 2,000 | 780.95 |
| 2007-08-15 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
| 2007-08-13 | 874 | 874 | 874 | 874 | 1,000 | 832.38 |
| 2007-08-10 | 883 | 883 | 883 | 883 | 11,000 | 840.95 |
| 2007-08-09 | 821 | 823 | 821 | 823 | 2,000 | 783.81 |
| 2007-08-08 | 822 | 822 | 822 | 822 | 1,000 | 782.86 |
| 2007-08-07 | 812 | 812 | 812 | 812 | 1,000 | 773.33 |
| 2007-08-06 | 815 | 815 | 810 | 810 | 3,000 | 771.43 |
| 2007-08-03 | 803 | 814 | 803 | 814 | 3,000 | 775.24 |
| 2007-08-02 | 805 | 805 | 805 | 805 | 1,000 | 766.67 |
| 2007-08-01 | 815 | 815 | 815 | 815 | 2,000 | 776.19 |
| 2007-07-31 | 815 | 815 | 815 | 815 | 1,000 | 776.19 |
| 2007-07-30 | 823 | 823 | 815 | 815 | 3,000 | 776.19 |
| 2007-07-27 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-07-26 | 805 | 805 | 805 | 805 | 1,000 | 766.67 |
| 2007-07-25 | 811 | 811 | 810 | 810 | 3,000 | 771.43 |
| 2007-07-24 | 819 | 819 | 810 | 810 | 2,000 | 771.43 |
| 2007-07-23 | 801 | 801 | 801 | 801 | 2,000 | 762.86 |
| 2007-07-13 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-07-11 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-07-10 | 808 | 808 | 808 | 808 | 5,000 | 769.52 |
| 2007-07-09 | 809 | 810 | 809 | 810 | 4,000 | 771.43 |
| 2007-07-06 | 801 | 801 | 801 | 801 | 1,000 | 762.86 |
| 2007-07-05 | 802 | 802 | 802 | 802 | 1,000 | 763.81 |
| 2007-07-04 | 809 | 809 | 809 | 809 | 1,000 | 770.48 |
| 2007-07-03 | 812 | 812 | 812 | 812 | 1,000 | 773.33 |
| 2007-07-02 | 800 | 800 | 800 | 800 | 4,000 | 761.91 |
| 2007-06-29 | 795 | 795 | 795 | 795 | 1,000 | 757.14 |
| 2007-06-28 | 790 | 790 | 787 | 787 | 2,000 | 749.52 |
| 2007-06-27 | 800 | 800 | 790 | 790 | 3,000 | 752.38 |
| 2007-06-26 | 796 | 799 | 796 | 799 | 3,000 | 760.95 |
| 2007-06-25 | 799 | 799 | 786 | 786 | 4,000 | 748.57 |
| 2007-06-22 | 798 | 798 | 785 | 785 | 4,000 | 747.62 |
| 2007-06-21 | 795 | 795 | 795 | 795 | 1,000 | 757.14 |
| 2007-06-19 | 783 | 784 | 783 | 783 | 4,000 | 745.71 |
| 2007-06-18 | 790 | 790 | 790 | 790 | 2,000 | 752.38 |
| 2007-06-15 | 780 | 790 | 780 | 790 | 2,000 | 752.38 |
| 2007-06-14 | 790 | 790 | 780 | 780 | 5,000 | 742.86 |
| 2007-06-12 | 798 | 798 | 798 | 798 | 1,000 | 760 |
| 2007-06-11 | 800 | 800 | 799 | 799 | 6,000 | 760.95 |
| 2007-06-08 | 797 | 799 | 797 | 799 | 3,000 | 760.95 |
| 2007-06-06 | 779 | 798 | 779 | 798 | 2,000 | 760 |
| 2007-06-05 | 783 | 783 | 780 | 780 | 5,000 | 742.86 |
| 2007-06-01 | 798 | 799 | 785 | 799 | 3,000 | 760.95 |
| 2007-05-31 | 796 | 796 | 796 | 796 | 1,000 | 758.10 |
| 2007-05-30 | 800 | 800 | 765 | 765 | 6,000 | 728.57 |
| 2007-05-29 | 802 | 802 | 802 | 802 | 1,000 | 763.81 |
| 2007-05-28 | 802 | 802 | 802 | 802 | 1,000 | 763.81 |
| 2007-05-25 | 814 | 815 | 814 | 815 | 2,000 | 776.19 |
| 2007-05-24 | 815 | 815 | 815 | 815 | 1,000 | 776.19 |
| 2007-05-23 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-05-17 | 812 | 812 | 800 | 810 | 4,000 | 771.43 |
| 2007-05-15 | 801 | 801 | 800 | 800 | 2,000 | 761.91 |
| 2007-05-14 | 811 | 811 | 810 | 810 | 4,000 | 771.43 |
| 2007-05-11 | 810 | 819 | 810 | 810 | 4,000 | 771.43 |
| 2007-05-10 | 816 | 816 | 812 | 812 | 6,000 | 773.33 |
| 2007-05-09 | 811 | 847 | 811 | 816 | 9,000 | 777.14 |
| 2007-05-08 | 815 | 815 | 815 | 815 | 1,000 | 776.19 |
| 2007-05-07 | 805 | 805 | 805 | 805 | 1,000 | 766.67 |
| 2007-05-02 | 816 | 816 | 810 | 810 | 2,000 | 771.43 |
| 2007-05-01 | 818 | 818 | 818 | 818 | 1,000 | 779.05 |
| 2007-04-27 | 790 | 800 | 790 | 800 | 2,000 | 761.91 |
| 2007-04-26 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-04-25 | 770 | 782 | 770 | 782 | 2,000 | 744.76 |
| 2007-04-24 | 800 | 810 | 800 | 810 | 2,000 | 771.43 |
| 2007-04-23 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-04-18 | 810 | 810 | 809 | 809 | 2,000 | 770.48 |
| 2007-04-17 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-04-12 | 800 | 800 | 780 | 780 | 6,000 | 742.86 |
| 2007-04-11 | 801 | 810 | 800 | 810 | 3,000 | 771.43 |
| 2007-04-10 | 800 | 803 | 800 | 800 | 11,000 | 761.91 |
| 2007-04-09 | 811 | 811 | 811 | 811 | 1,000 | 772.38 |
| 2007-04-06 | 811 | 811 | 801 | 801 | 5,000 | 762.86 |
| 2007-04-05 | 810 | 810 | 806 | 806 | 2,000 | 767.62 |
| 2007-04-03 | 810 | 810 | 810 | 810 | 1,000 | 771.43 |
| 2007-04-02 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2007-03-30 | 801 | 801 | 801 | 801 | 1,000 | 762.86 |
| 2007-03-29 | 801 | 801 | 801 | 801 | 2,000 | 762.86 |
| 2007-03-28 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2007-03-27 | 801 | 801 | 800 | 800 | 4,000 | 761.91 |
| 2007-03-26 | 925 | 927 | 922 | 926 | 9,000 | 801.73 |
| 2007-03-23 | 920 | 926 | 920 | 926 | 8,000 | 801.73 |
| 2007-03-22 | 925 | 925 | 920 | 920 | 2,000 | 796.54 |
| 2007-03-20 | 925 | 925 | 915 | 920 | 4,000 | 796.54 |
| 2007-03-19 | 927 | 928 | 925 | 925 | 4,000 | 800.87 |
| 2007-03-16 | 920 | 920 | 920 | 920 | 1,000 | 796.54 |
| 2007-03-15 | 910 | 910 | 910 | 910 | 2,000 | 787.88 |
| 2007-03-14 | 910 | 911 | 910 | 911 | 2,000 | 788.75 |
| 2007-03-13 | 910 | 910 | 910 | 910 | 1,000 | 787.88 |
| 2007-03-12 | 929 | 929 | 929 | 929 | 4,000 | 804.33 |
| 2007-03-09 | 900 | 900 | 900 | 900 | 3,000 | 779.22 |
| 2007-03-08 | 890 | 898 | 890 | 898 | 2,000 | 777.49 |
| 2007-03-07 | 899 | 899 | 890 | 890 | 2,000 | 770.56 |
| 2007-03-06 | 879 | 893 | 879 | 893 | 4,000 | 773.16 |
| 2007-03-05 | 892 | 892 | 875 | 875 | 6,000 | 757.58 |
| 2007-03-02 | 875 | 885 | 875 | 885 | 3,000 | 766.23 |
| 2007-03-01 | 880 | 890 | 875 | 875 | 5,000 | 757.58 |
| 2007-02-28 | 874 | 880 | 860 | 880 | 7,000 | 761.91 |
| 2007-02-27 | 880 | 888 | 880 | 888 | 3,000 | 768.83 |
| 2007-02-26 | 880 | 889 | 880 | 889 | 6,000 | 769.70 |
| 2007-02-23 | 860 | 880 | 860 | 880 | 7,000 | 761.91 |
| 2007-02-22 | 863 | 873 | 863 | 873 | 2,000 | 755.84 |
| 2007-02-21 | 860 | 861 | 860 | 861 | 3,000 | 745.46 |
| 2007-02-19 | 854 | 863 | 846 | 863 | 7,000 | 747.19 |
| 2007-02-16 | 850 | 855 | 850 | 855 | 6,000 | 740.26 |
| 2007-02-15 | 833 | 845 | 833 | 845 | 2,000 | 731.60 |
| 2007-02-14 | 841 | 841 | 841 | 841 | 1,000 | 728.14 |
| 2007-02-13 | 842 | 842 | 831 | 831 | 8,000 | 719.48 |
| 2007-02-09 | 833 | 840 | 833 | 840 | 2,000 | 727.27 |
| 2007-02-07 | 839 | 839 | 835 | 835 | 3,000 | 722.94 |
| 2007-02-06 | 836 | 839 | 828 | 839 | 3,000 | 726.41 |
| 2007-02-05 | 837 | 837 | 827 | 836 | 4,000 | 723.81 |
| 2007-02-02 | 821 | 840 | 821 | 840 | 11,000 | 727.27 |
| 2007-02-01 | 839 | 839 | 839 | 839 | 1,000 | 726.41 |
| 2007-01-31 | 830 | 830 | 823 | 823 | 7,000 | 712.55 |
| 2007-01-30 | 830 | 830 | 830 | 830 | 3,000 | 718.62 |
| 2007-01-29 | 822 | 832 | 822 | 832 | 3,000 | 720.35 |
| 2007-01-26 | 821 | 832 | 821 | 832 | 4,000 | 720.35 |
| 2007-01-25 | 840 | 841 | 821 | 841 | 6,000 | 728.14 |
| 2007-01-24 | 835 | 840 | 830 | 840 | 3,000 | 727.27 |
| 2007-01-23 | 844 | 844 | 835 | 835 | 6,000 | 722.94 |
| 2007-01-22 | 850 | 869 | 844 | 844 | 3,000 | 730.74 |
| 2007-01-16 | 877 | 877 | 877 | 877 | 1,000 | 759.31 |
| 2007-01-15 | 880 | 880 | 880 | 880 | 1,000 | 761.91 |
| 2007-01-11 | 829 | 835 | 829 | 835 | 2,000 | 722.94 |
| 2007-01-10 | 890 | 890 | 890 | 890 | 11,000 | 770.56 |
| 2007-01-09 | 839 | 839 | 821 | 831 | 7,000 | 719.48 |
| 2007-01-05 | 820 | 820 | 819 | 820 | 6,000 | 709.96 |
| 2007-01-04 | 819 | 819 | 819 | 819 | 2,000 | 709.09 |
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
