9969 (株)ショクブン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 558 | 568 | 558 | 568 | 4,000 | 568 |
| 2009-12-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-12-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-12-25 | 544 | 544 | 541 | 541 | 5,000 | 541 |
| 2009-12-24 | 534 | 544 | 534 | 544 | 2,000 | 544 |
| 2009-12-22 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2009-12-21 | 535 | 545 | 535 | 545 | 4,000 | 545 |
| 2009-12-16 | 518 | 525 | 518 | 525 | 2,000 | 525 |
| 2009-12-14 | 524 | 524 | 520 | 520 | 3,000 | 520 |
| 2009-12-10 | 532 | 532 | 532 | 532 | 7,000 | 532 |
| 2009-12-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-12-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2009-12-04 | 530 | 531 | 511 | 531 | 3,000 | 531 |
| 2009-12-03 | 510 | 510 | 507 | 509 | 5,000 | 509 |
| 2009-12-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2009-12-01 | 538 | 538 | 510 | 510 | 5,000 | 510 |
| 2009-11-30 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2009-11-27 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2009-11-25 | 543 | 543 | 530 | 530 | 3,000 | 530 |
| 2009-11-20 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2009-11-19 | 562 | 562 | 534 | 534 | 2,000 | 534 |
| 2009-11-18 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2009-11-16 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-11-13 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2009-11-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2009-11-10 | 582 | 582 | 582 | 582 | 7,000 | 582 |
| 2009-11-09 | 594 | 594 | 592 | 592 | 3,000 | 592 |
| 2009-11-05 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2009-11-04 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2009-11-02 | 597 | 597 | 586 | 586 | 3,000 | 586 |
| 2009-10-28 | 595 | 595 | 585 | 585 | 3,000 | 585 |
| 2009-10-23 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2009-10-22 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2009-10-16 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2009-10-13 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2009-10-09 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2009-10-06 | 608 | 608 | 590 | 590 | 3,000 | 590 |
| 2009-10-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-10-01 | 590 | 590 | 589 | 589 | 7,000 | 589 |
| 2009-09-30 | 595 | 595 | 592 | 592 | 3,000 | 592 |
| 2009-09-28 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 2009-09-25 | 604 | 604 | 595 | 595 | 2,000 | 595 |
| 2009-09-24 | 617 | 617 | 610 | 610 | 5,000 | 610 |
| 2009-09-18 | 603 | 609 | 601 | 609 | 4,000 | 609 |
| 2009-09-17 | 604 | 610 | 603 | 610 | 4,000 | 610 |
| 2009-09-16 | 619 | 619 | 611 | 611 | 4,000 | 611 |
| 2009-09-15 | 610 | 613 | 610 | 613 | 2,000 | 613 |
| 2009-09-14 | 600 | 611 | 600 | 611 | 2,000 | 611 |
| 2009-09-11 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2009-09-10 | 605 | 613 | 603 | 613 | 10,000 | 613 |
| 2009-09-08 | 607 | 607 | 604 | 605 | 8,000 | 605 |
| 2009-09-07 | 604 | 619 | 604 | 619 | 2,000 | 619 |
| 2009-09-04 | 603 | 603 | 601 | 601 | 4,000 | 601 |
| 2009-09-03 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2009-09-02 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2009-09-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-08-31 | 604 | 604 | 603 | 603 | 4,000 | 603 |
| 2009-08-28 | 597 | 597 | 596 | 596 | 2,000 | 596 |
| 2009-08-26 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2009-08-25 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2009-08-24 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2009-08-21 | 608 | 608 | 605 | 605 | 4,000 | 605 |
| 2009-08-14 | 608 | 608 | 607 | 607 | 2,000 | 607 |
| 2009-08-13 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2009-08-12 | 606 | 606 | 600 | 600 | 6,000 | 600 |
| 2009-08-11 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2009-08-10 | 620 | 620 | 604 | 604 | 18,000 | 604 |
| 2009-08-07 | 602 | 605 | 600 | 600 | 7,000 | 600 |
| 2009-08-06 | 611 | 611 | 605 | 605 | 2,000 | 605 |
| 2009-08-05 | 603 | 605 | 601 | 601 | 6,000 | 601 |
| 2009-08-04 | 606 | 606 | 602 | 602 | 3,000 | 602 |
| 2009-08-03 | 602 | 604 | 602 | 603 | 5,000 | 603 |
| 2009-07-31 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2009-07-30 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 2009-07-29 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2009-07-24 | 607 | 608 | 600 | 600 | 5,000 | 600 |
| 2009-07-23 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2009-07-22 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2009-07-17 | 599 | 599 | 591 | 591 | 2,000 | 591 |
| 2009-07-16 | 604 | 609 | 604 | 609 | 2,000 | 609 |
| 2009-07-13 | 583 | 601 | 583 | 601 | 3,000 | 601 |
| 2009-07-10 | 599 | 599 | 589 | 589 | 14,000 | 589 |
| 2009-07-09 | 607 | 609 | 607 | 609 | 2,000 | 609 |
| 2009-07-08 | 613 | 613 | 610 | 610 | 7,000 | 610 |
| 2009-07-07 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2009-07-06 | 612 | 612 | 605 | 605 | 5,000 | 605 |
| 2009-07-03 | 600 | 603 | 600 | 603 | 2,000 | 603 |
| 2009-07-02 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2009-07-01 | 601 | 604 | 600 | 604 | 3,000 | 604 |
| 2009-06-30 | 607 | 607 | 600 | 600 | 4,000 | 600 |
| 2009-06-29 | 625 | 625 | 605 | 605 | 2,000 | 605 |
| 2009-06-25 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2009-06-24 | 610 | 610 | 607 | 607 | 2,000 | 607 |
| 2009-06-23 | 629 | 629 | 605 | 605 | 3,000 | 605 |
| 2009-06-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-06-17 | 608 | 608 | 607 | 607 | 2,000 | 607 |
| 2009-06-16 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2009-06-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-06-12 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2009-06-10 | 606 | 606 | 606 | 606 | 5,000 | 606 |
| 2009-06-09 | 608 | 611 | 608 | 611 | 5,000 | 611 |
| 2009-06-05 | 612 | 612 | 602 | 602 | 2,000 | 602 |
| 2009-06-04 | 610 | 610 | 602 | 610 | 3,000 | 610 |
| 2009-06-02 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2009-06-01 | 620 | 620 | 601 | 602 | 4,000 | 602 |
| 2009-05-29 | 595 | 603 | 595 | 603 | 2,000 | 603 |
| 2009-05-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-05-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-05-25 | 601 | 610 | 601 | 602 | 4,000 | 602 |
| 2009-05-22 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2009-05-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-05-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-05-15 | 595 | 600 | 590 | 600 | 3,000 | 600 |
| 2009-05-13 | 598 | 608 | 598 | 608 | 2,000 | 608 |
| 2009-05-11 | 617 | 617 | 617 | 617 | 6,000 | 617 |
| 2009-05-08 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2009-05-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-05-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2009-04-30 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2009-04-27 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2009-04-24 | 575 | 579 | 575 | 579 | 2,000 | 579 |
| 2009-04-22 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2009-04-21 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2009-04-17 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2009-04-10 | 621 | 621 | 602 | 602 | 10,000 | 602 |
| 2009-04-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-04-08 | 628 | 629 | 627 | 627 | 4,000 | 627 |
| 2009-04-06 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2009-04-03 | 622 | 622 | 621 | 621 | 3,000 | 621 |
| 2009-04-01 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2009-03-31 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2009-03-30 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2009-03-27 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2009-03-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2009-03-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-03-23 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-03-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-03-17 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2009-03-10 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2009-03-09 | 650 | 650 | 645 | 650 | 4,000 | 650 |
| 2009-03-06 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2009-03-05 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2009-03-04 | 632 | 650 | 632 | 650 | 2,000 | 650 |
| 2009-03-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-02-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-02-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2009-02-23 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-02-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-02-10 | 665 | 665 | 635 | 635 | 7,000 | 635 |
| 2009-02-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-02-06 | 638 | 650 | 638 | 650 | 2,000 | 650 |
| 2009-02-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-02-03 | 631 | 649 | 631 | 649 | 3,000 | 649 |
| 2009-02-02 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2009-01-30 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2009-01-27 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2009-01-26 | 640 | 640 | 611 | 611 | 3,000 | 611 |
| 2009-01-23 | 620 | 645 | 620 | 645 | 2,000 | 645 |
| 2009-01-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-01-20 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2009-01-16 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2009-01-14 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2009-01-13 | 672 | 672 | 672 | 672 | 16,000 | 672 |
| 2009-01-09 | 657 | 657 | 657 | 657 | 3,000 | 657 |
| 2009-01-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-01-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-01-06 | 630 | 630 | 626 | 630 | 3,000 | 630 |
| 2009-01-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
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
