9969 (株)ショクブンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	500	505	500	503	3,700	503
2016-12-29	501	501	498	500	2,800	500
2016-12-28	508	508	499	499	1,800	499
2016-12-27	499	501	499	500	3,900	500
2016-12-26	496	499	496	498	7,500	498
2016-12-22	499	499	496	496	5,800	496
2016-12-21	499	499	497	498	4,400	498
2016-12-20	499	500	498	499	3,400	499
2016-12-19	496	499	496	496	6,800	496
2016-12-16	496	500	496	497	6,500	497
2016-12-15	497	500	497	497	5,500	497
2016-12-14	497	499	497	499	3,300	499
2016-12-13	499	500	496	497	7,900	497
2016-12-12	499	500	494	496	16,000	496
2016-12-09	499	499	497	499	3,200	499
2016-12-08	501	501	499	499	4,400	499
2016-12-07	499	501	499	499	11,400	499
2016-12-06	496	499	496	499	3,300	499
2016-12-05	498	498	495	495	9,300	495
2016-12-02	500	500	498	498	1,400	498
2016-12-01	498	500	495	496	11,500	496
2016-11-30	496	499	496	498	5,000	498
2016-11-29	497	497	497	497	1,200	497
2016-11-28	497	500	497	498	2,800	498
2016-11-25	495	497	495	496	2,600	496
2016-11-24	496	499	496	497	3,100	497
2016-11-22	500	500	497	497	5,000	497
2016-11-21	498	499	498	499	1,700	499
2016-11-18	502	502	498	498	2,500	498
2016-11-17	501	501	500	500	1,400	500
2016-11-16	501	501	500	500	1,600	500
2016-11-15	506	506	500	500	2,100	500
2016-11-14	499	509	495	495	6,600	495
2016-11-11	500	501	496	501	2,900	501
2016-11-10	498	498	495	495	10,500	495
2016-11-09	497	497	491	492	4,300	492
2016-11-08	497	497	495	496	3,800	496
2016-11-07	492	492	492	492	100	492
2016-11-04	492	495	490	490	2,300	490
2016-11-02	497	497	495	496	1,000	496
2016-11-01	497	497	492	495	2,200	495
2016-10-31	495	498	490	496	11,600	496
2016-10-28	496	496	495	495	2,800	495
2016-10-27	503	503	496	496	2,500	496
2016-10-26	499	499	493	495	4,500	495
2016-10-25	488	493	488	492	5,900	492
2016-10-24	488	490	488	489	5,000	489
2016-10-21	490	490	486	486	6,000	486
2016-10-20	490	490	490	490	500	490
2016-10-19	490	491	490	491	1,600	491
2016-10-17	491	491	490	490	2,100	490
2016-10-13	492	493	490	490	4,000	490
2016-10-12	491	491	491	491	100	491
2016-10-11	496	497	492	493	8,300	493
2016-10-07	493	494	491	494	2,100	494
2016-10-06	492	493	490	490	3,100	490
2016-10-05	494	496	492	492	4,000	492
2016-10-04	490	491	490	491	1,300	491
2016-10-03	490	491	486	490	6,300	490
2016-09-30	493	493	492	493	1,700	493
2016-09-29	497	497	492	495	3,500	495
2016-09-28	481	492	481	490	17,700	490
2016-09-27	514	516	509	515	14,800	515
2016-09-26	508	515	508	514	9,700	514
2016-09-23	510	511	507	509	9,600	509
2016-09-21	505	505	504	505	2,000	505
2016-09-20	502	505	500	500	13,400	500
2016-09-16	504	504	502	502	5,700	502
2016-09-15	505	506	504	504	1,800	504
2016-09-14	506	506	505	506	3,700	506
2016-09-13	502	505	502	502	4,100	502
2016-09-12	503	504	503	504	7,300	504
2016-09-09	505	505	503	505	4,400	505
2016-09-08	504	505	503	504	2,300	504
2016-09-07	502	505	502	504	6,200	504
2016-09-06	503	503	501	501	2,300	501
2016-09-05	502	502	501	502	2,600	502
2016-09-02	499	503	499	503	1,500	503
2016-09-01	498	498	498	498	900	498
2016-08-31	497	497	495	497	4,400	497
2016-08-30	498	499	496	496	4,400	496
2016-08-29	500	501	500	501	700	501
2016-08-26	497	500	497	498	1,600	498
2016-08-25	506	506	500	505	3,800	505
2016-08-24	497	500	497	497	4,600	497
2016-08-23	507	507	504	504	1,500	504
2016-08-19	501	502	497	497	4,800	497
2016-08-18	506	506	506	506	1,200	506
2016-08-17	503	503	503	503	1,800	503
2016-08-16	503	503	503	503	100	503
2016-08-15	504	505	504	505	2,900	505
2016-08-10	500	505	500	505	7,000	505
2016-08-09	496	504	495	501	4,400	501
2016-08-08	509	509	493	496	3,100	496
2016-08-05	501	501	495	495	4,300	495
2016-08-04	496	499	496	499	1,100	499
2016-08-03	495	499	494	494	1,600	494
2016-08-02	500	500	494	499	2,200	499
2016-08-01	501	501	494	494	5,000	494
2016-07-29	501	501	494	494	1,500	494
2016-07-28	492	493	492	493	1,900	493
2016-07-26	493	494	493	494	800	494
2016-07-25	500	500	493	495	3,700	495
2016-07-22	500	504	500	504	1,100	504
2016-07-21	494	506	494	506	3,100	506
2016-07-20	495	495	493	494	1,900	494
2016-07-19	507	507	493	497	3,100	497
2016-07-15	497	509	497	509	2,800	509
2016-07-14	507	507	507	507	1,000	507
2016-07-13	500	507	500	507	1,900	507
2016-07-12	503	515	503	505	2,900	505
2016-07-11	515	515	500	500	15,100	500
2016-07-08	505	508	499	508	7,900	508
2016-07-07	498	501	498	499	3,400	499
2016-07-06	492	515	492	505	7,800	505
2016-07-05	491	496	491	495	2,200	495
2016-07-04	496	496	491	492	5,300	492
2016-07-01	484	497	484	488	3,700	488
2016-06-30	495	496	483	483	5,000	483
2016-06-29	494	498	486	486	4,600	486
2016-06-28	480	495	480	484	6,100	484
2016-06-27	481	495	481	481	6,800	481
2016-06-24	497	497	482	482	5,400	482
2016-06-23	488	488	488	488	100	488
2016-06-22	487	495	487	488	2,300	488
2016-06-21	485	494	483	485	4,200	485
2016-06-20	496	496	484	485	3,500	485
2016-06-17	494	494	481	481	4,900	481
2016-06-16	487	487	487	487	2,600	487
2016-06-15	495	495	494	494	2,000	494
2016-06-14	487	491	485	485	7,500	485
2016-06-13	486	500	486	500	3,000	500
2016-06-10	504	504	494	494	6,000	494
2016-06-09	498	509	490	496	9,600	496
2016-06-08	489	490	489	489	1,200	489
2016-06-07	497	497	488	488	6,200	488
2016-06-06	495	495	491	491	1,200	491
2016-06-03	489	489	488	488	2,500	488
2016-06-02	490	494	488	488	2,600	488
2016-06-01	493	493	489	489	1,600	489
2016-05-31	486	489	486	488	5,600	488
2016-05-30	488	498	484	490	1,600	490
2016-05-27	495	495	487	488	1,300	488
2016-05-25	494	495	487	487	2,400	487
2016-05-24	483	490	483	483	2,700	483
2016-05-23	488	490	486	486	2,300	486
2016-05-20	486	486	486	486	1,200	486
2016-05-19	486	491	486	486	2,600	486
2016-05-18	485	495	485	486	4,800	486
2016-05-17	489	493	485	486	7,400	486
2016-05-16	486	487	486	487	400	487
2016-05-13	493	493	484	484	3,600	484
2016-05-12	483	484	483	483	6,800	483
2016-05-11	486	488	482	484	7,900	484
2016-05-10	489	498	481	481	30,300	481
2016-05-09	486	489	482	489	8,500	489
2016-05-06	489	489	485	485	4,500	485
2016-05-02	490	490	482	487	2,700	487
2016-04-28	480	481	480	480	2,300	480
2016-04-27	478	484	478	484	5,000	484
2016-04-26	472	479	472	474	3,300	474
2016-04-25	471	478	471	471	4,900	471
2016-04-22	471	472	471	471	1,900	471
2016-04-21	472	479	472	479	1,300	479
2016-04-20	479	479	478	479	1,200	479
2016-04-18	467	478	467	470	5,100	470
2016-04-15	472	480	472	480	300	480
2016-04-14	480	480	480	480	500	480
2016-04-13	484	484	484	484	1,000	484
2016-04-12	477	477	471	473	2,700	473
2016-04-11	486	490	473	474	12,000	474
2016-04-08	478	484	478	484	3,200	484
2016-04-07	480	480	480	480	900	480
2016-04-06	480	480	477	479	400	479
2016-04-05	475	483	475	483	3,100	483
2016-04-04	478	484	478	484	3,900	484
2016-04-01	484	484	477	477	1,500	477
2016-03-31	482	483	475	476	2,800	476
2016-03-30	478	482	472	482	2,300	482
2016-03-29	470	476	470	476	7,900	476
2016-03-28	491	500	491	497	8,500	497
2016-03-25	491	497	491	491	3,700	491
2016-03-24	494	496	494	496	2,200	496
2016-03-23	489	500	489	494	7,200	494
2016-03-22	499	500	493	494	10,900	494
2016-03-18	495	499	495	499	1,500	499
2016-03-17	496	497	496	497	2,100	497
2016-03-16	493	499	493	495	3,500	495
2016-03-14	498	498	495	495	3,500	495
2016-03-11	498	498	495	498	1,400	498
2016-03-10	490	498	490	498	9,100	498
2016-03-09	488	492	488	492	8,000	492
2016-03-08	490	492	488	488	4,400	488
2016-03-07	486	489	486	488	2,300	488
2016-03-04	485	485	483	485	2,100	485
2016-03-03	480	486	480	482	2,500	482
2016-03-02	484	487	480	480	3,700	480
2016-03-01	485	485	480	484	5,000	484
2016-02-29	485	487	485	485	2,000	485
2016-02-26	490	490	489	489	1,200	489
2016-02-25	490	490	471	489	6,300	489
2016-02-24	474	490	474	490	2,600	490
2016-02-23	486	486	477	477	1,700	477
2016-02-22	488	488	480	488	1,500	488
2016-02-19	488	488	488	488	100	488
2016-02-18	482	490	482	488	700	488
2016-02-17	490	490	490	490	200	490
2016-02-16	490	490	481	490	5,900	490
2016-02-15	473	490	473	478	5,800	478
2016-02-12	474	479	470	479	5,600	479
2016-02-10	494	494	481	488	8,700	488
2016-02-09	489	492	481	490	4,400	490
2016-02-08	492	492	489	489	1,200	489
2016-02-05	490	494	484	484	3,200	484
2016-02-04	482	488	480	484	2,200	484
2016-02-03	486	486	482	482	2,700	482
2016-02-02	491	492	483	483	5,100	483
2016-02-01	486	491	485	486	2,300	486
2016-01-29	482	485	480	485	3,500	485
2016-01-28	476	476	476	476	1,000	476
2016-01-27	477	481	477	477	1,700	477
2016-01-26	480	480	480	480	600	480
2016-01-25	480	485	475	480	7,400	480
2016-01-22	482	485	476	480	9,300	480
2016-01-21	486	488	482	482	5,200	482
2016-01-20	489	489	485	488	3,800	488
2016-01-19	483	487	483	487	2,800	487
2016-01-18	486	487	486	486	2,500	486
2016-01-15	486	486	483	485	6,400	485
2016-01-14	484	487	484	487	2,500	487
2016-01-13	482	484	482	483	1,100	483
2016-01-12	495	495	480	481	16,700	481
2016-01-08	486	489	486	488	9,800	488
2016-01-07	488	488	482	486	5,800	486
2016-01-06	481	491	481	488	11,100	488
2016-01-05	478	484	478	481	3,200	481
2016-01-04	482	482	480	480	2,700	480

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9969 (株)ショクブン の時系列データ [2016年度]

9969 (株)ショクブンの時系列データ [2016年度]