1. HOME >
  2. 株価時系列 >
  3. 9969 >
  4. 2011年

9969 (株)ショクブン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304404404394404,000440
2011-12-284364364364361,000436
2011-12-274394394384386,000438
2011-12-264414414414411,000441
2011-12-224444444404405,000440
2011-12-214404404404402,000440
2011-12-164384444384386,000438
2011-12-1544544543843812,000438
2011-12-134444444374378,000437
2011-12-1244444444444410,000444
2011-12-094504504504501,000450
2011-12-024404434404433,000443
2011-12-014514514404406,000440
2011-11-304454454454451,000445
2011-11-294484504484503,000450
2011-11-254454454454451,000445
2011-11-244384384384382,000438
2011-11-114354354354351,000435
2011-11-104414414414417,000441
2011-11-094414414414411,000441
2011-11-084404404404401,000440
2011-11-074404404404401,000440
2011-11-014394394394391,000439
2011-10-314284324284322,000432
2011-10-254374374254255,000425
2011-10-204454454454451,000445
2011-10-184464464464461,000446
2011-10-174474474474471,000447
2011-10-144484484484481,000448
2011-10-114484484484489,000448
2011-10-074484514484505,000450
2011-10-064434434434431,000443
2011-10-054404404404401,000440
2011-10-044404404404401,000440
2011-10-034454454424422,000442
2011-09-304454454454451,000445
2011-09-294434434434432,000443
2011-09-274614624614624,000462
2011-09-264624624554607,000460
2011-09-224694694604637,000463
2011-09-214504504504501,000450
2011-09-204504504454474,000447
2011-09-164504504454454,000445
2011-09-154504504504501,000450
2011-09-144514514504502,000450
2011-09-134514564514516,000451
2011-09-1246746745546211,000462
2011-09-094584594584592,000459
2011-09-084554554534534,000453
2011-09-064474474474471,000447
2011-09-024554554464463,000446
2011-09-014544544484483,000448
2011-08-304404404404401,000440
2011-08-294344344334332,000433
2011-08-264304304304302,000430
2011-08-244364384364382,000438
2011-08-224434444434442,000444
2011-08-194424424424421,000442
2011-08-184374374374371,000437
2011-08-164404404404401,000440
2011-08-154334334324323,000432
2011-08-124404404384383,000438
2011-08-114354354354351,000435
2011-08-1045745743544026,000440
2011-08-094564564514538,000453
2011-08-084564564564561,000456
2011-08-054584584564568,000456
2011-08-044744744604603,000460
2011-08-034564624564585,000458
2011-08-024554554554552,000455
2011-08-014474544474548,000454
2011-07-294494494494491,000449
2011-07-284494494494491,000449
2011-07-274474474474471,000447
2011-07-264494504494494,000449
2011-07-254534574534574,000457
2011-07-224474474474472,000447
2011-07-214474474474471,000447
2011-07-204474544474473,000447
2011-07-194504504504501,000450
2011-07-154514514504513,000451
2011-07-144544544534533,000453
2011-07-134544544544542,000454
2011-07-114684684544548,000454
2011-07-084504544504543,000454
2011-07-064424484424483,000448
2011-07-054344344344342,000434
2011-07-044324324324322,000432
2011-07-014354354354352,000435
2011-06-304394434394432,000443
2011-06-274404404394393,000439
2011-06-244404404394394,000439
2011-06-234304304244243,000424
2011-06-214154154154151,000415
2011-06-204154154154151,000415
2011-06-174154154154151,000415
2011-06-164124154104153,000415
2011-06-1543243240040030,000400
2011-06-144444444404405,000440
2011-06-134484484484481,000448
2011-06-104544544544548,000454
2011-06-094504504444499,000449
2011-06-084504534504505,000450
2011-06-074504554504553,000455
2011-06-064584584514514,000451
2011-06-0347047546646611,000466
2011-06-024824824764768,000476
2011-06-015025024804806,000480
2011-05-274954954954952,000495
2011-05-264954954954951,000495
2011-05-255145144984983,000498
2011-05-235145145145142,000514
2011-05-205005004984982,000498
2011-05-195005005005001,000500
2011-05-185085085005003,000500
2011-05-175005005005004,000500
2011-05-135015014994993,000499
2011-05-125055055005002,000500
2011-05-115055075055073,000507
2011-05-1050751250150113,000501
2011-05-095075075075072,000507
2011-05-065165165155152,000515
2011-05-025405405155154,000515
2011-04-285105105105101,000510
2011-04-275155155155151,000515
2011-04-255185185185182,000518
2011-04-205205205205201,000520
2011-04-155205235155154,000515
2011-04-145265265265261,000526
2011-04-135415415335333,000533
2011-04-115595595495498,000549
2011-04-085465505415504,000550
2011-04-075465465465462,000546
2011-04-065435455435454,000545
2011-04-055705705415412,000541
2011-04-045605605605603,000560
2011-03-315715715715711,000571
2011-03-285845845845844,000584
2011-03-255805835715716,000571
2011-03-245705705705702,000570
2011-03-235655655605603,000560
2011-03-225425445425442,000544
2011-03-174804804804802,000480
2011-03-164854854764763,000476
2011-03-154854854824854,000485
2011-03-145705705705701,000570
2011-03-105775775755759,000575
2011-03-095775815775813,000581
2011-03-085795825795823,000582
2011-03-075705705705701,000570
2011-03-045725725725722,000572
2011-03-035735735735731,000573
2011-03-015705705705704,000570
2011-02-285695695695691,000569
2011-02-255695695695692,000569
2011-02-245755755755751,000575
2011-02-235755755655663,000566
2011-02-225775775775771,000577
2011-02-215675685675683,000568
2011-02-175675675675671,000567
2011-02-155705705705701,000570
2011-02-145705705705702,000570
2011-02-105705705705708,000570
2011-02-095655705655703,000570
2011-02-085675705655655,000565
2011-02-075685685685681,000568
2011-02-045705705705701,000570
2011-02-035705705705702,000570
2011-02-025755755705702,000570
2011-02-015775775765764,000576
2011-01-315775775775771,000577
2011-01-275655785655784,000578
2011-01-255655655635632,000563
2011-01-205675675675671,000567
2011-01-195645645635633,000563
2011-01-185605695605692,000569
2011-01-175705705615614,000561
2011-01-145665665665662,000566
2011-01-135615665615662,000566
2011-01-125605685605682,000568
2011-01-1156256356256316,000563
2011-01-075805805805802,000580
2011-01-065785785725723,000572
2011-01-055785785785781,000578
2011-01-045585685585683,000568

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