9969 (株)ショクブン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2010-12-28 | 565 | 565 | 557 | 557 | 10,000 | 557 |
| 2010-12-27 | 558 | 558 | 556 | 556 | 2,000 | 556 |
| 2010-12-24 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2010-12-22 | 560 | 560 | 556 | 556 | 7,000 | 556 |
| 2010-12-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-12-17 | 558 | 558 | 555 | 555 | 2,000 | 555 |
| 2010-12-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-12-15 | 550 | 550 | 548 | 548 | 2,000 | 548 |
| 2010-12-14 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2010-12-10 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 2010-12-09 | 565 | 565 | 557 | 557 | 3,000 | 557 |
| 2010-12-08 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2010-12-07 | 554 | 554 | 553 | 554 | 7,000 | 554 |
| 2010-12-06 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 2010-12-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2010-12-02 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2010-12-01 | 545 | 549 | 539 | 539 | 3,000 | 539 |
| 2010-11-29 | 540 | 541 | 535 | 535 | 3,000 | 535 |
| 2010-11-26 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2010-11-25 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2010-11-24 | 531 | 542 | 531 | 542 | 3,000 | 542 |
| 2010-11-22 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2010-11-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-11-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-11-16 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2010-11-11 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2010-11-10 | 558 | 560 | 558 | 560 | 7,000 | 560 |
| 2010-11-09 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2010-11-05 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2010-11-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-11-01 | 539 | 539 | 530 | 530 | 2,000 | 530 |
| 2010-10-29 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2010-10-28 | 550 | 550 | 542 | 542 | 2,000 | 542 |
| 2010-10-26 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 2010-10-25 | 569 | 569 | 560 | 560 | 4,000 | 560 |
| 2010-10-19 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2010-10-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2010-10-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-10-14 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2010-10-13 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2010-10-12 | 590 | 590 | 582 | 582 | 7,000 | 582 |
| 2010-10-07 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2010-10-06 | 583 | 583 | 581 | 582 | 3,000 | 582 |
| 2010-10-04 | 583 | 588 | 583 | 588 | 3,000 | 588 |
| 2010-10-01 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2010-09-27 | 590 | 595 | 590 | 595 | 6,000 | 595 |
| 2010-09-24 | 580 | 589 | 580 | 589 | 4,000 | 589 |
| 2010-09-22 | 577 | 587 | 577 | 580 | 3,000 | 580 |
| 2010-09-21 | 574 | 579 | 574 | 579 | 8,000 | 579 |
| 2010-09-17 | 583 | 584 | 583 | 584 | 5,000 | 584 |
| 2010-09-16 | 585 | 593 | 583 | 583 | 7,000 | 583 |
| 2010-09-15 | 590 | 590 | 585 | 585 | 6,000 | 585 |
| 2010-09-14 | 586 | 586 | 585 | 585 | 6,000 | 585 |
| 2010-09-13 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2010-09-10 | 598 | 598 | 591 | 591 | 10,000 | 591 |
| 2010-09-09 | 592 | 598 | 592 | 598 | 2,000 | 598 |
| 2010-09-08 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2010-09-07 | 581 | 599 | 581 | 599 | 3,000 | 599 |
| 2010-09-06 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2010-09-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2010-08-31 | 599 | 599 | 590 | 590 | 2,000 | 590 |
| 2010-08-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-08-27 | 591 | 595 | 590 | 595 | 4,000 | 595 |
| 2010-08-25 | 594 | 600 | 594 | 600 | 3,000 | 600 |
| 2010-08-24 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2010-08-23 | 619 | 620 | 600 | 600 | 3,000 | 600 |
| 2010-08-16 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2010-08-12 | 590 | 600 | 590 | 590 | 3,000 | 590 |
| 2010-08-10 | 600 | 600 | 593 | 593 | 19,000 | 593 |
| 2010-08-09 | 606 | 615 | 606 | 615 | 8,000 | 615 |
| 2010-08-06 | 601 | 608 | 601 | 608 | 3,000 | 608 |
| 2010-08-05 | 600 | 604 | 600 | 604 | 3,000 | 604 |
| 2010-08-04 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2010-08-03 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2010-08-02 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2010-07-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2010-07-29 | 599 | 599 | 598 | 598 | 3,000 | 598 |
| 2010-07-28 | 593 | 600 | 593 | 600 | 4,000 | 600 |
| 2010-07-26 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2010-07-23 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2010-07-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-07-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-07-20 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-07-16 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-07-13 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 2010-07-12 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2010-07-09 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2010-07-08 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2010-07-01 | 603 | 603 | 595 | 595 | 4,000 | 595 |
| 2010-06-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-06-28 | 597 | 599 | 592 | 592 | 3,000 | 592 |
| 2010-06-25 | 596 | 603 | 593 | 593 | 3,000 | 593 |
| 2010-06-24 | 604 | 604 | 596 | 596 | 2,000 | 596 |
| 2010-06-23 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2010-06-21 | 589 | 596 | 589 | 596 | 2,000 | 596 |
| 2010-06-17 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2010-06-16 | 595 | 595 | 593 | 593 | 2,000 | 593 |
| 2010-06-15 | 590 | 605 | 590 | 605 | 3,000 | 605 |
| 2010-06-11 | 584 | 587 | 584 | 586 | 8,000 | 586 |
| 2010-06-10 | 602 | 602 | 602 | 602 | 6,000 | 602 |
| 2010-06-09 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 2010-06-08 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2010-06-04 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2010-06-03 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-06-01 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2010-05-31 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2010-05-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2010-05-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-05-25 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2010-05-24 | 577 | 577 | 569 | 569 | 3,000 | 569 |
| 2010-05-21 | 590 | 590 | 587 | 587 | 2,000 | 587 |
| 2010-05-19 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2010-05-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2010-05-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-05-10 | 594 | 604 | 594 | 604 | 8,000 | 604 |
| 2010-05-07 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2010-05-06 | 605 | 606 | 593 | 596 | 4,000 | 596 |
| 2010-04-30 | 602 | 605 | 602 | 605 | 3,000 | 605 |
| 2010-04-26 | 594 | 594 | 592 | 592 | 2,000 | 592 |
| 2010-04-23 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2010-04-19 | 589 | 599 | 589 | 599 | 2,000 | 599 |
| 2010-04-16 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2010-04-15 | 590 | 590 | 588 | 588 | 2,000 | 588 |
| 2010-04-14 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 2010-04-13 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2010-04-12 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 2010-04-09 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 2010-04-07 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2010-04-06 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2010-04-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2010-04-02 | 592 | 592 | 591 | 591 | 2,000 | 591 |
| 2010-04-01 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2010-03-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-03-30 | 596 | 596 | 596 | 596 | 5,000 | 596 |
| 2010-03-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2010-03-26 | 650 | 650 | 647 | 647 | 2,000 | 647 |
| 2010-03-25 | 620 | 647 | 620 | 627 | 4,000 | 627 |
| 2010-03-24 | 630 | 635 | 620 | 620 | 5,000 | 620 |
| 2010-03-23 | 616 | 635 | 616 | 635 | 6,000 | 635 |
| 2010-03-19 | 620 | 624 | 620 | 624 | 3,000 | 624 |
| 2010-03-18 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2010-03-17 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2010-03-16 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2010-03-15 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2010-03-12 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2010-03-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2010-03-10 | 624 | 624 | 624 | 624 | 8,000 | 624 |
| 2010-03-09 | 615 | 620 | 610 | 619 | 5,000 | 619 |
| 2010-03-08 | 615 | 616 | 615 | 615 | 3,000 | 615 |
| 2010-03-05 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2010-03-04 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2010-03-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-02-26 | 597 | 598 | 597 | 598 | 2,000 | 598 |
| 2010-02-25 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2010-02-24 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2010-02-23 | 580 | 587 | 578 | 587 | 3,000 | 587 |
| 2010-02-22 | 581 | 581 | 575 | 577 | 7,000 | 577 |
| 2010-02-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2010-02-18 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 2010-02-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-02-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2010-02-12 | 599 | 599 | 595 | 595 | 3,000 | 595 |
| 2010-02-10 | 597 | 600 | 595 | 600 | 10,000 | 600 |
| 2010-02-09 | 602 | 602 | 600 | 600 | 4,000 | 600 |
| 2010-02-08 | 603 | 604 | 603 | 603 | 6,000 | 603 |
| 2010-02-05 | 598 | 608 | 598 | 601 | 7,000 | 601 |
| 2010-02-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2010-02-03 | 607 | 610 | 607 | 610 | 3,000 | 610 |
| 2010-02-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-02-01 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2010-01-29 | 592 | 599 | 592 | 599 | 3,000 | 599 |
| 2010-01-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-01-27 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2010-01-26 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2010-01-25 | 594 | 596 | 586 | 586 | 3,000 | 586 |
| 2010-01-18 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2010-01-15 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2010-01-13 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2010-01-12 | 620 | 620 | 598 | 598 | 15,000 | 598 |
| 2010-01-08 | 607 | 610 | 606 | 610 | 6,000 | 610 |
| 2010-01-07 | 598 | 602 | 597 | 597 | 4,000 | 597 |
| 2010-01-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-01-04 | 577 | 577 | 577 | 577 | 2,000 | 577 |
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