9969 (株)ショクブン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 467 | 470 | 466 | 469 | 5,400 | 469 |
| 2014-12-29 | 470 | 470 | 463 | 463 | 6,700 | 463 |
| 2014-12-26 | 463 | 465 | 463 | 465 | 1,600 | 465 |
| 2014-12-25 | 462 | 462 | 460 | 460 | 15,500 | 460 |
| 2014-12-24 | 461 | 462 | 460 | 461 | 15,900 | 461 |
| 2014-12-22 | 462 | 463 | 461 | 462 | 12,100 | 462 |
| 2014-12-19 | 462 | 465 | 462 | 465 | 2,800 | 465 |
| 2014-12-18 | 465 | 465 | 462 | 462 | 6,400 | 462 |
| 2014-12-17 | 462 | 465 | 462 | 465 | 3,700 | 465 |
| 2014-12-16 | 463 | 463 | 462 | 462 | 3,100 | 462 |
| 2014-12-15 | 466 | 466 | 465 | 465 | 2,200 | 465 |
| 2014-12-12 | 462 | 465 | 462 | 463 | 4,400 | 463 |
| 2014-12-11 | 461 | 465 | 461 | 462 | 4,300 | 462 |
| 2014-12-10 | 465 | 465 | 461 | 462 | 12,200 | 462 |
| 2014-12-09 | 466 | 466 | 462 | 465 | 7,800 | 465 |
| 2014-12-08 | 466 | 467 | 465 | 465 | 9,900 | 465 |
| 2014-12-05 | 464 | 468 | 464 | 467 | 17,200 | 467 |
| 2014-12-04 | 465 | 466 | 465 | 465 | 6,000 | 465 |
| 2014-12-03 | 464 | 470 | 464 | 465 | 8,400 | 465 |
| 2014-12-02 | 468 | 470 | 465 | 465 | 15,100 | 465 |
| 2014-12-01 | 465 | 469 | 465 | 469 | 6,100 | 469 |
| 2014-11-28 | 465 | 471 | 465 | 467 | 4,500 | 467 |
| 2014-11-27 | 469 | 469 | 466 | 467 | 2,200 | 467 |
| 2014-11-26 | 468 | 469 | 468 | 469 | 1,600 | 469 |
| 2014-11-25 | 471 | 471 | 465 | 471 | 3,600 | 471 |
| 2014-11-21 | 468 | 472 | 466 | 472 | 1,100 | 472 |
| 2014-11-20 | 468 | 469 | 468 | 469 | 3,000 | 469 |
| 2014-11-19 | 465 | 470 | 465 | 470 | 3,100 | 470 |
| 2014-11-18 | 466 | 470 | 463 | 464 | 3,100 | 464 |
| 2014-11-17 | 470 | 470 | 466 | 466 | 5,700 | 466 |
| 2014-11-14 | 470 | 472 | 465 | 466 | 3,800 | 466 |
| 2014-11-13 | 466 | 470 | 465 | 470 | 1,600 | 470 |
| 2014-11-12 | 471 | 471 | 463 | 465 | 5,700 | 465 |
| 2014-11-10 | 472 | 473 | 470 | 473 | 13,300 | 473 |
| 2014-11-07 | 472 | 473 | 468 | 473 | 5,500 | 473 |
| 2014-11-06 | 462 | 468 | 461 | 468 | 9,700 | 468 |
| 2014-11-05 | 465 | 473 | 463 | 465 | 13,800 | 465 |
| 2014-11-04 | 478 | 478 | 462 | 462 | 11,400 | 462 |
| 2014-10-31 | 465 | 490 | 460 | 462 | 48,800 | 462 |
| 2014-10-30 | 468 | 476 | 468 | 476 | 4,000 | 476 |
| 2014-10-29 | 472 | 473 | 472 | 473 | 3,100 | 473 |
| 2014-10-28 | 461 | 466 | 461 | 466 | 1,100 | 466 |
| 2014-10-27 | 469 | 469 | 467 | 467 | 3,300 | 467 |
| 2014-10-24 | 469 | 469 | 469 | 469 | 600 | 469 |
| 2014-10-23 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2014-10-22 | 461 | 461 | 461 | 461 | 1,400 | 461 |
| 2014-10-21 | 469 | 469 | 460 | 461 | 4,200 | 461 |
| 2014-10-20 | 460 | 461 | 460 | 461 | 1,200 | 461 |
| 2014-10-17 | 470 | 470 | 463 | 463 | 2,000 | 463 |
| 2014-10-16 | 463 | 464 | 463 | 464 | 1,100 | 464 |
| 2014-10-15 | 468 | 471 | 467 | 471 | 2,200 | 471 |
| 2014-10-14 | 460 | 460 | 460 | 460 | 1,600 | 460 |
| 2014-10-10 | 474 | 474 | 465 | 465 | 14,400 | 465 |
| 2014-10-09 | 472 | 473 | 471 | 472 | 2,500 | 472 |
| 2014-10-08 | 472 | 472 | 472 | 472 | 2,100 | 472 |
| 2014-10-07 | 472 | 472 | 471 | 471 | 700 | 471 |
| 2014-10-06 | 477 | 477 | 470 | 474 | 4,000 | 474 |
| 2014-10-03 | 470 | 476 | 470 | 476 | 1,900 | 476 |
| 2014-10-02 | 465 | 470 | 464 | 465 | 4,500 | 465 |
| 2014-10-01 | 466 | 470 | 465 | 466 | 5,100 | 466 |
| 2014-09-30 | 475 | 475 | 465 | 465 | 3,000 | 465 |
| 2014-09-29 | 471 | 479 | 470 | 477 | 7,000 | 477 |
| 2014-09-26 | 462 | 484 | 462 | 472 | 28,000 | 472 |
| 2014-09-25 | 500 | 500 | 497 | 497 | 24,200 | 497 |
| 2014-09-24 | 496 | 500 | 485 | 499 | 19,900 | 499 |
| 2014-09-22 | 485 | 494 | 483 | 494 | 15,900 | 494 |
| 2014-09-19 | 483 | 485 | 483 | 485 | 6,700 | 485 |
| 2014-09-18 | 485 | 485 | 482 | 482 | 10,000 | 482 |
| 2014-09-17 | 483 | 484 | 481 | 484 | 7,100 | 484 |
| 2014-09-16 | 480 | 483 | 480 | 481 | 13,500 | 481 |
| 2014-09-12 | 479 | 480 | 478 | 478 | 9,100 | 478 |
| 2014-09-11 | 480 | 480 | 479 | 480 | 7,600 | 480 |
| 2014-09-10 | 480 | 480 | 479 | 480 | 11,600 | 480 |
| 2014-09-09 | 480 | 480 | 476 | 479 | 7,900 | 479 |
| 2014-09-08 | 481 | 481 | 476 | 480 | 7,900 | 480 |
| 2014-09-05 | 480 | 480 | 476 | 480 | 6,700 | 480 |
| 2014-09-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-09-03 | 477 | 480 | 477 | 480 | 4,500 | 480 |
| 2014-09-02 | 478 | 478 | 476 | 476 | 8,000 | 476 |
| 2014-09-01 | 472 | 479 | 471 | 479 | 8,000 | 479 |
| 2014-08-29 | 474 | 478 | 470 | 470 | 22,000 | 470 |
| 2014-08-28 | 475 | 477 | 470 | 473 | 13,000 | 473 |
| 2014-08-27 | 478 | 478 | 470 | 474 | 15,000 | 474 |
| 2014-08-26 | 471 | 477 | 471 | 477 | 2,000 | 477 |
| 2014-08-25 | 473 | 474 | 470 | 470 | 14,000 | 470 |
| 2014-08-22 | 475 | 475 | 473 | 473 | 7,000 | 473 |
| 2014-08-21 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2014-08-20 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2014-08-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-08-18 | 480 | 480 | 476 | 476 | 4,000 | 476 |
| 2014-08-15 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2014-08-13 | 471 | 475 | 471 | 474 | 4,000 | 474 |
| 2014-08-12 | 478 | 478 | 470 | 475 | 15,000 | 475 |
| 2014-08-11 | 480 | 480 | 478 | 478 | 9,000 | 478 |
| 2014-08-08 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2014-08-06 | 480 | 480 | 476 | 476 | 6,000 | 476 |
| 2014-08-04 | 478 | 482 | 478 | 482 | 2,000 | 482 |
| 2014-08-01 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2014-07-31 | 478 | 482 | 478 | 478 | 10,000 | 478 |
| 2014-07-30 | 478 | 478 | 473 | 478 | 8,000 | 478 |
| 2014-07-29 | 470 | 473 | 470 | 473 | 3,000 | 473 |
| 2014-07-28 | 477 | 480 | 470 | 470 | 12,000 | 470 |
| 2014-07-25 | 475 | 477 | 475 | 477 | 2,000 | 477 |
| 2014-07-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-07-23 | 476 | 476 | 470 | 470 | 4,000 | 470 |
| 2014-07-22 | 473 | 476 | 469 | 476 | 9,000 | 476 |
| 2014-07-18 | 475 | 475 | 474 | 474 | 3,000 | 474 |
| 2014-07-16 | 470 | 476 | 469 | 470 | 4,000 | 470 |
| 2014-07-15 | 470 | 475 | 467 | 475 | 9,000 | 475 |
| 2014-07-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-07-11 | 478 | 478 | 475 | 475 | 11,000 | 475 |
| 2014-07-10 | 484 | 484 | 483 | 483 | 13,000 | 483 |
| 2014-07-09 | 476 | 479 | 476 | 479 | 4,000 | 479 |
| 2014-07-08 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2014-07-07 | 478 | 479 | 477 | 477 | 4,000 | 477 |
| 2014-07-04 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 2014-07-03 | 478 | 479 | 478 | 479 | 4,000 | 479 |
| 2014-07-02 | 476 | 480 | 476 | 478 | 5,000 | 478 |
| 2014-07-01 | 479 | 479 | 475 | 475 | 8,000 | 475 |
| 2014-06-30 | 475 | 477 | 474 | 476 | 9,000 | 476 |
| 2014-06-27 | 475 | 475 | 474 | 474 | 2,000 | 474 |
| 2014-06-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-06-25 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2014-06-24 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2014-06-23 | 466 | 467 | 466 | 467 | 4,000 | 467 |
| 2014-06-20 | 467 | 467 | 466 | 466 | 5,000 | 466 |
| 2014-06-19 | 465 | 468 | 464 | 467 | 10,000 | 467 |
| 2014-06-18 | 465 | 465 | 464 | 465 | 7,000 | 465 |
| 2014-06-17 | 465 | 465 | 462 | 464 | 5,000 | 464 |
| 2014-06-16 | 460 | 462 | 460 | 462 | 8,000 | 462 |
| 2014-06-13 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2014-06-12 | 457 | 459 | 457 | 459 | 2,000 | 459 |
| 2014-06-11 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-06-10 | 458 | 459 | 458 | 458 | 9,000 | 458 |
| 2014-06-09 | 456 | 458 | 456 | 458 | 6,000 | 458 |
| 2014-06-06 | 455 | 456 | 455 | 456 | 5,000 | 456 |
| 2014-06-05 | 452 | 455 | 452 | 455 | 7,000 | 455 |
| 2014-06-04 | 453 | 453 | 452 | 452 | 3,000 | 452 |
| 2014-06-03 | 452 | 452 | 452 | 452 | 4,000 | 452 |
| 2014-06-02 | 450 | 451 | 450 | 450 | 7,000 | 450 |
| 2014-05-30 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2014-05-29 | 455 | 455 | 451 | 451 | 4,000 | 451 |
| 2014-05-28 | 454 | 454 | 449 | 449 | 2,000 | 449 |
| 2014-05-27 | 452 | 453 | 449 | 449 | 6,000 | 449 |
| 2014-05-26 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2014-05-23 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2014-05-22 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2014-05-21 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2014-05-20 | 446 | 450 | 446 | 450 | 4,000 | 450 |
| 2014-05-19 | 450 | 454 | 450 | 454 | 5,000 | 454 |
| 2014-05-16 | 447 | 453 | 447 | 453 | 2,000 | 453 |
| 2014-05-15 | 446 | 448 | 446 | 447 | 4,000 | 447 |
| 2014-05-14 | 453 | 453 | 446 | 446 | 7,000 | 446 |
| 2014-05-13 | 448 | 448 | 447 | 447 | 11,000 | 447 |
| 2014-05-12 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2014-05-09 | 449 | 453 | 449 | 450 | 6,000 | 450 |
| 2014-05-08 | 450 | 452 | 449 | 449 | 3,000 | 449 |
| 2014-05-07 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2014-05-02 | 448 | 448 | 448 | 448 | 6,000 | 448 |
| 2014-05-01 | 450 | 452 | 450 | 450 | 4,000 | 450 |
| 2014-04-30 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2014-04-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2014-04-25 | 450 | 451 | 449 | 449 | 4,000 | 449 |
| 2014-04-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-04-21 | 450 | 458 | 450 | 450 | 4,000 | 450 |
| 2014-04-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-04-16 | 449 | 449 | 447 | 447 | 2,000 | 447 |
| 2014-04-15 | 451 | 451 | 448 | 448 | 7,000 | 448 |
| 2014-04-14 | 453 | 453 | 452 | 452 | 2,000 | 452 |
| 2014-04-11 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2014-04-10 | 465 | 465 | 456 | 456 | 9,000 | 456 |
| 2014-04-09 | 460 | 460 | 458 | 459 | 4,000 | 459 |
| 2014-04-08 | 460 | 460 | 459 | 459 | 2,000 | 459 |
| 2014-04-07 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2014-04-04 | 456 | 459 | 456 | 459 | 2,000 | 459 |
| 2014-04-03 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2014-04-02 | 451 | 454 | 451 | 454 | 2,000 | 454 |
| 2014-04-01 | 458 | 458 | 450 | 450 | 4,000 | 450 |
| 2014-03-31 | 454 | 455 | 454 | 455 | 4,000 | 455 |
| 2014-03-28 | 450 | 450 | 447 | 448 | 5,000 | 448 |
| 2014-03-27 | 446 | 446 | 445 | 446 | 6,000 | 446 |
| 2014-03-26 | 475 | 476 | 464 | 465 | 16,000 | 465 |
| 2014-03-25 | 479 | 479 | 467 | 473 | 10,000 | 473 |
| 2014-03-24 | 477 | 480 | 477 | 479 | 4,000 | 479 |
| 2014-03-20 | 480 | 481 | 477 | 477 | 6,000 | 477 |
| 2014-03-19 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2014-03-18 | 477 | 484 | 477 | 479 | 6,000 | 479 |
| 2014-03-17 | 485 | 485 | 477 | 477 | 12,000 | 477 |
| 2014-03-14 | 478 | 488 | 478 | 485 | 7,000 | 485 |
| 2014-03-13 | 488 | 488 | 477 | 478 | 11,000 | 478 |
| 2014-03-12 | 484 | 487 | 481 | 487 | 4,000 | 487 |
| 2014-03-11 | 481 | 485 | 478 | 485 | 6,000 | 485 |
| 2014-03-10 | 483 | 484 | 482 | 484 | 8,000 | 484 |
| 2014-03-07 | 477 | 480 | 477 | 480 | 4,000 | 480 |
| 2014-03-06 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2014-03-05 | 476 | 479 | 476 | 476 | 4,000 | 476 |
| 2014-03-03 | 478 | 481 | 476 | 476 | 5,000 | 476 |
| 2014-02-28 | 477 | 478 | 476 | 478 | 3,000 | 478 |
| 2014-02-27 | 475 | 475 | 471 | 475 | 4,000 | 475 |
| 2014-02-26 | 475 | 475 | 472 | 475 | 3,000 | 475 |
| 2014-02-25 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2014-02-21 | 470 | 476 | 470 | 476 | 3,000 | 476 |
| 2014-02-20 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2014-02-19 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2014-02-18 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2014-02-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-02-14 | 467 | 467 | 460 | 460 | 6,000 | 460 |
| 2014-02-13 | 480 | 480 | 465 | 465 | 10,000 | 465 |
| 2014-02-12 | 474 | 478 | 471 | 478 | 3,000 | 478 |
| 2014-02-10 | 480 | 480 | 474 | 474 | 7,000 | 474 |
| 2014-02-07 | 465 | 474 | 465 | 474 | 5,000 | 474 |
| 2014-02-06 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2014-02-04 | 465 | 477 | 460 | 477 | 11,000 | 477 |
| 2014-02-03 | 479 | 485 | 479 | 484 | 4,000 | 484 |
| 2014-01-31 | 476 | 479 | 463 | 479 | 7,000 | 479 |
| 2014-01-29 | 475 | 484 | 475 | 484 | 4,000 | 484 |
| 2014-01-28 | 471 | 475 | 470 | 475 | 6,000 | 475 |
| 2014-01-27 | 468 | 469 | 461 | 469 | 4,000 | 469 |
| 2014-01-24 | 468 | 472 | 468 | 468 | 4,000 | 468 |
| 2014-01-23 | 469 | 470 | 468 | 468 | 3,000 | 468 |
| 2014-01-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-01-21 | 468 | 472 | 468 | 472 | 5,000 | 472 |
| 2014-01-20 | 475 | 475 | 469 | 469 | 3,000 | 469 |
| 2014-01-17 | 472 | 473 | 468 | 468 | 3,000 | 468 |
| 2014-01-16 | 466 | 471 | 466 | 471 | 7,000 | 471 |
| 2014-01-15 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2014-01-14 | 465 | 465 | 462 | 462 | 9,000 | 462 |
| 2014-01-10 | 460 | 463 | 456 | 463 | 19,000 | 463 |
| 2014-01-09 | 459 | 463 | 459 | 463 | 11,000 | 463 |
| 2014-01-08 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 2014-01-07 | 456 | 459 | 455 | 455 | 3,000 | 455 |
| 2014-01-06 | 462 | 462 | 450 | 458 | 12,000 | 458 |
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
