9969 (株)ショクブン の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 138 | 140 | 121 | 129 | 88,000 | 129 |
2018-12-27 | 143 | 149 | 139 | 141 | 70,800 | 141 |
2018-12-26 | 148 | 148 | 137 | 138 | 189,300 | 138 |
2018-12-25 | 135 | 164 | 135 | 143 | 1,577,300 | 143 |
2018-12-21 | 143 | 143 | 129 | 134 | 83,800 | 134 |
2018-12-20 | 148 | 148 | 144 | 144 | 32,900 | 144 |
2018-12-19 | 156 | 158 | 149 | 150 | 38,100 | 150 |
2018-12-18 | 162 | 165 | 152 | 156 | 62,400 | 156 |
2018-12-17 | 172 | 173 | 162 | 162 | 50,600 | 162 |
2018-12-14 | 178 | 179 | 172 | 172 | 30,700 | 172 |
2018-12-13 | 180 | 180 | 178 | 179 | 21,400 | 179 |
2018-12-12 | 180 | 181 | 179 | 179 | 21,400 | 179 |
2018-12-11 | 183 | 183 | 180 | 181 | 21,400 | 181 |
2018-12-10 | 184 | 184 | 180 | 181 | 42,300 | 181 |
2018-12-07 | 180 | 183 | 180 | 183 | 22,100 | 183 |
2018-12-06 | 183 | 183 | 180 | 181 | 18,100 | 181 |
2018-12-05 | 183 | 184 | 182 | 183 | 19,600 | 183 |
2018-12-04 | 185 | 185 | 183 | 184 | 31,100 | 184 |
2018-12-03 | 183 | 187 | 183 | 185 | 27,300 | 185 |
2018-11-30 | 186 | 187 | 182 | 183 | 39,300 | 183 |
2018-11-29 | 190 | 190 | 184 | 187 | 33,900 | 187 |
2018-11-28 | 190 | 192 | 187 | 188 | 16,200 | 188 |
2018-11-27 | 193 | 193 | 190 | 193 | 13,100 | 193 |
2018-11-26 | 185 | 194 | 182 | 193 | 54,200 | 193 |
2018-11-22 | 185 | 185 | 182 | 185 | 16,600 | 185 |
2018-11-21 | 182 | 185 | 179 | 185 | 38,000 | 185 |
2018-11-20 | 185 | 185 | 180 | 184 | 46,300 | 184 |
2018-11-19 | 191 | 191 | 185 | 185 | 53,900 | 185 |
2018-11-16 | 197 | 201 | 191 | 196 | 38,100 | 196 |
2018-11-15 | 211 | 211 | 194 | 196 | 66,800 | 196 |
2018-11-14 | 219 | 219 | 208 | 213 | 42,000 | 213 |
2018-11-13 | 218 | 220 | 217 | 218 | 17,900 | 218 |
2018-11-12 | 225 | 225 | 218 | 220 | 34,600 | 220 |
2018-11-09 | 222 | 227 | 220 | 227 | 34,200 | 227 |
2018-11-08 | 221 | 224 | 220 | 222 | 15,700 | 222 |
2018-11-07 | 220 | 223 | 219 | 220 | 17,200 | 220 |
2018-11-06 | 223 | 223 | 218 | 218 | 31,800 | 218 |
2018-11-05 | 224 | 225 | 220 | 221 | 18,300 | 221 |
2018-11-02 | 224 | 228 | 217 | 224 | 30,300 | 224 |
2018-11-01 | 240 | 242 | 218 | 222 | 91,200 | 222 |
2018-10-31 | 251 | 264 | 231 | 240 | 138,300 | 240 |
2018-10-30 | 272 | 280 | 268 | 280 | 17,000 | 280 |
2018-10-29 | 269 | 283 | 269 | 272 | 24,000 | 272 |
2018-10-26 | 270 | 274 | 266 | 266 | 9,900 | 266 |
2018-10-25 | 273 | 275 | 268 | 268 | 28,700 | 268 |
2018-10-24 | 282 | 286 | 278 | 281 | 13,500 | 281 |
2018-10-23 | 288 | 288 | 283 | 283 | 6,200 | 283 |
2018-10-22 | 286 | 287 | 283 | 287 | 4,900 | 287 |
2018-10-19 | 288 | 288 | 282 | 283 | 3,000 | 283 |
2018-10-18 | 288 | 289 | 285 | 289 | 12,300 | 289 |
2018-10-17 | 284 | 289 | 283 | 285 | 9,200 | 285 |
2018-10-16 | 282 | 287 | 281 | 281 | 6,600 | 281 |
2018-10-15 | 288 | 288 | 282 | 282 | 7,900 | 282 |
2018-10-12 | 272 | 288 | 272 | 288 | 20,200 | 288 |
2018-10-11 | 280 | 282 | 270 | 277 | 42,100 | 277 |
2018-10-10 | 289 | 290 | 282 | 290 | 33,200 | 290 |
2018-10-09 | 283 | 283 | 281 | 283 | 13,300 | 283 |
2018-10-05 | 288 | 289 | 282 | 282 | 19,700 | 282 |
2018-10-04 | 290 | 294 | 286 | 292 | 31,600 | 292 |
2018-10-03 | 291 | 295 | 283 | 294 | 46,600 | 294 |
2018-10-02 | 298 | 298 | 292 | 292 | 48,300 | 292 |
2018-10-01 | 305 | 305 | 296 | 298 | 49,100 | 298 |
2018-09-28 | 321 | 323 | 304 | 313 | 53,100 | 313 |
2018-09-27 | 315 | 330 | 312 | 324 | 67,800 | 324 |
2018-09-26 | 301 | 317 | 301 | 317 | 55,700 | 317 |
2018-09-25 | 299 | 318 | 296 | 301 | 111,400 | 301 |
2018-09-21 | 292 | 300 | 289 | 300 | 59,100 | 300 |
2018-09-20 | 288 | 305 | 286 | 289 | 75,400 | 289 |
2018-09-19 | 266 | 290 | 266 | 286 | 115,600 | 286 |
2018-09-18 | 264 | 267 | 264 | 265 | 16,700 | 265 |
2018-09-14 | 262 | 266 | 262 | 265 | 15,800 | 265 |
2018-09-13 | 269 | 271 | 264 | 264 | 5,000 | 264 |
2018-09-12 | 270 | 270 | 267 | 270 | 5,800 | 270 |
2018-09-11 | 273 | 274 | 264 | 269 | 7,600 | 269 |
2018-09-10 | 267 | 299 | 262 | 275 | 125,800 | 275 |
2018-09-07 | 262 | 263 | 260 | 263 | 42,200 | 263 |
2018-09-06 | 270 | 270 | 259 | 260 | 18,600 | 260 |
2018-09-05 | 268 | 275 | 266 | 271 | 2,600 | 271 |
2018-09-04 | 267 | 270 | 267 | 267 | 9,100 | 267 |
2018-09-03 | 273 | 273 | 270 | 270 | 11,400 | 270 |
2018-08-31 | 272 | 275 | 270 | 275 | 6,800 | 275 |
2018-08-30 | 275 | 275 | 272 | 273 | 4,800 | 273 |
2018-08-29 | 273 | 275 | 273 | 275 | 2,100 | 275 |
2018-08-28 | 277 | 277 | 273 | 275 | 1,500 | 275 |
2018-08-27 | 275 | 276 | 272 | 276 | 3,500 | 276 |
2018-08-24 | 276 | 276 | 272 | 274 | 4,000 | 274 |
2018-08-23 | 270 | 274 | 270 | 274 | 4,600 | 274 |
2018-08-22 | 272 | 279 | 270 | 270 | 7,300 | 270 |
2018-08-21 | 275 | 275 | 273 | 273 | 1,300 | 273 |
2018-08-20 | 274 | 275 | 274 | 275 | 400 | 275 |
2018-08-17 | 278 | 281 | 275 | 276 | 12,300 | 276 |
2018-08-16 | 275 | 275 | 274 | 275 | 3,300 | 275 |
2018-08-15 | 275 | 275 | 274 | 275 | 2,300 | 275 |
2018-08-14 | 273 | 279 | 273 | 274 | 5,200 | 274 |
2018-08-13 | 278 | 278 | 271 | 273 | 13,100 | 273 |
2018-08-10 | 282 | 286 | 277 | 277 | 16,400 | 277 |
2018-08-09 | 275 | 281 | 274 | 281 | 8,700 | 281 |
2018-08-08 | 278 | 280 | 274 | 277 | 12,000 | 277 |
2018-08-07 | 279 | 280 | 272 | 273 | 22,100 | 273 |
2018-08-06 | 269 | 278 | 269 | 278 | 13,100 | 278 |
2018-08-03 | 267 | 270 | 267 | 268 | 6,400 | 268 |
2018-08-02 | 265 | 270 | 265 | 267 | 22,000 | 267 |
2018-08-01 | 269 | 269 | 263 | 263 | 11,000 | 263 |
2018-07-31 | 268 | 270 | 267 | 270 | 11,200 | 270 |
2018-07-30 | 267 | 268 | 265 | 268 | 13,200 | 268 |
2018-07-27 | 261 | 266 | 261 | 265 | 11,900 | 265 |
2018-07-26 | 260 | 264 | 260 | 263 | 9,100 | 263 |
2018-07-25 | 262 | 268 | 259 | 260 | 32,300 | 260 |
2018-07-24 | 265 | 266 | 260 | 261 | 19,900 | 261 |
2018-07-23 | 266 | 266 | 263 | 264 | 9,500 | 264 |
2018-07-20 | 267 | 268 | 264 | 265 | 17,700 | 265 |
2018-07-19 | 267 | 270 | 266 | 267 | 8,000 | 267 |
2018-07-18 | 270 | 270 | 266 | 267 | 16,800 | 267 |
2018-07-17 | 271 | 273 | 269 | 272 | 22,700 | 272 |
2018-07-13 | 274 | 274 | 270 | 272 | 9,200 | 272 |
2018-07-12 | 272 | 274 | 270 | 270 | 11,000 | 270 |
2018-07-11 | 271 | 275 | 271 | 272 | 2,500 | 272 |
2018-07-10 | 274 | 277 | 271 | 271 | 22,800 | 271 |
2018-07-09 | 275 | 277 | 275 | 276 | 10,800 | 276 |
2018-07-06 | 277 | 278 | 272 | 278 | 6,900 | 278 |
2018-07-05 | 277 | 279 | 274 | 276 | 9,900 | 276 |
2018-07-04 | 273 | 278 | 272 | 276 | 7,300 | 276 |
2018-07-03 | 273 | 280 | 271 | 272 | 11,800 | 272 |
2018-07-02 | 282 | 283 | 273 | 273 | 30,300 | 273 |
2018-06-29 | 286 | 286 | 281 | 282 | 10,800 | 282 |
2018-06-28 | 287 | 288 | 282 | 284 | 5,300 | 284 |
2018-06-27 | 288 | 291 | 285 | 285 | 7,700 | 285 |
2018-06-26 | 289 | 293 | 285 | 287 | 8,500 | 287 |
2018-06-25 | 292 | 301 | 280 | 283 | 58,200 | 283 |
2018-06-22 | 314 | 322 | 291 | 293 | 59,700 | 293 |
2018-06-21 | 327 | 327 | 313 | 313 | 56,500 | 313 |
2018-06-20 | 330 | 331 | 327 | 327 | 49,300 | 327 |
2018-06-19 | 331 | 332 | 331 | 331 | 3,700 | 331 |
2018-06-18 | 333 | 335 | 331 | 333 | 11,500 | 333 |
2018-06-15 | 331 | 332 | 331 | 332 | 7,300 | 332 |
2018-06-14 | 335 | 335 | 331 | 331 | 6,000 | 331 |
2018-06-13 | 331 | 335 | 331 | 332 | 4,900 | 332 |
2018-06-12 | 330 | 333 | 330 | 332 | 10,300 | 332 |
2018-06-11 | 337 | 337 | 331 | 333 | 20,100 | 333 |
2018-06-08 | 331 | 335 | 331 | 335 | 6,700 | 335 |
2018-06-07 | 335 | 335 | 331 | 331 | 3,200 | 331 |
2018-06-06 | 335 | 337 | 331 | 335 | 9,600 | 335 |
2018-06-05 | 331 | 337 | 331 | 334 | 7,600 | 334 |
2018-06-04 | 333 | 335 | 332 | 333 | 8,800 | 333 |
2018-06-01 | 336 | 340 | 330 | 330 | 20,400 | 330 |
2018-05-31 | 347 | 347 | 337 | 341 | 4,300 | 341 |
2018-05-30 | 350 | 350 | 329 | 344 | 34,200 | 344 |
2018-05-29 | 350 | 353 | 350 | 350 | 1,500 | 350 |
2018-05-28 | 351 | 351 | 350 | 350 | 9,100 | 350 |
2018-05-25 | 355 | 355 | 351 | 351 | 2,200 | 351 |
2018-05-24 | 354 | 355 | 351 | 352 | 4,300 | 352 |
2018-05-23 | 354 | 354 | 351 | 351 | 6,100 | 351 |
2018-05-22 | 353 | 356 | 351 | 356 | 9,400 | 356 |
2018-05-21 | 355 | 359 | 354 | 354 | 3,100 | 354 |
2018-05-18 | 353 | 353 | 352 | 353 | 2,500 | 353 |
2018-05-17 | 355 | 355 | 352 | 352 | 5,900 | 352 |
2018-05-16 | 357 | 357 | 355 | 355 | 5,100 | 355 |
2018-05-15 | 362 | 362 | 356 | 356 | 7,600 | 356 |
2018-05-14 | 357 | 358 | 357 | 357 | 4,600 | 357 |
2018-05-11 | 356 | 360 | 356 | 358 | 7,300 | 358 |
2018-05-10 | 362 | 362 | 357 | 361 | 10,400 | 361 |
2018-05-09 | 360 | 360 | 357 | 360 | 7,200 | 360 |
2018-05-08 | 356 | 360 | 355 | 358 | 4,700 | 358 |
2018-05-07 | 355 | 355 | 353 | 355 | 3,600 | 355 |
2018-05-02 | 354 | 358 | 353 | 354 | 4,000 | 354 |
2018-05-01 | 357 | 357 | 353 | 353 | 5,000 | 353 |
2018-04-27 | 354 | 357 | 353 | 357 | 9,600 | 357 |
2018-04-26 | 352 | 355 | 351 | 355 | 5,300 | 355 |
2018-04-25 | 351 | 355 | 351 | 351 | 5,800 | 351 |
2018-04-24 | 355 | 356 | 351 | 351 | 10,100 | 351 |
2018-04-23 | 355 | 357 | 353 | 357 | 1,400 | 357 |
2018-04-20 | 353 | 355 | 353 | 355 | 6,400 | 355 |
2018-04-19 | 357 | 360 | 354 | 354 | 10,700 | 354 |
2018-04-18 | 356 | 360 | 354 | 358 | 5,000 | 358 |
2018-04-17 | 357 | 357 | 355 | 355 | 2,800 | 355 |
2018-04-16 | 359 | 361 | 356 | 357 | 5,600 | 357 |
2018-04-13 | 361 | 362 | 357 | 358 | 8,800 | 358 |
2018-04-12 | 362 | 364 | 360 | 360 | 6,200 | 360 |
2018-04-11 | 361 | 365 | 361 | 361 | 3,900 | 361 |
2018-04-10 | 364 | 364 | 361 | 362 | 8,100 | 362 |
2018-04-09 | 361 | 362 | 360 | 362 | 4,700 | 362 |
2018-04-06 | 362 | 363 | 361 | 361 | 5,800 | 361 |
2018-04-05 | 364 | 364 | 359 | 361 | 3,000 | 361 |
2018-04-04 | 361 | 364 | 358 | 364 | 9,600 | 364 |
2018-04-03 | 363 | 363 | 360 | 360 | 7,600 | 360 |
2018-03-30 | 364 | 367 | 361 | 362 | 7,600 | 362 |
2018-03-29 | 363 | 364 | 363 | 364 | 2,900 | 364 |
2018-03-28 | 356 | 362 | 353 | 362 | 6,400 | 362 |
2018-03-27 | 355 | 364 | 355 | 360 | 20,600 | 360 |
2018-03-26 | 358 | 358 | 351 | 354 | 33,800 | 354 |
2018-03-23 | 360 | 364 | 356 | 358 | 44,100 | 358 |
2018-03-22 | 375 | 376 | 369 | 370 | 10,600 | 370 |
2018-03-20 | 381 | 381 | 370 | 377 | 24,300 | 377 |
2018-03-19 | 383 | 385 | 379 | 385 | 17,900 | 385 |
2018-03-16 | 383 | 383 | 378 | 379 | 9,500 | 379 |
2018-03-15 | 385 | 387 | 383 | 383 | 10,700 | 383 |
2018-03-14 | 388 | 389 | 387 | 387 | 5,400 | 387 |
2018-03-13 | 387 | 389 | 386 | 388 | 5,200 | 388 |
2018-03-12 | 395 | 395 | 389 | 391 | 12,000 | 391 |
2018-03-09 | 399 | 399 | 390 | 395 | 17,300 | 395 |
2018-03-08 | 395 | 395 | 387 | 387 | 11,000 | 387 |
2018-03-07 | 401 | 401 | 381 | 397 | 25,700 | 397 |
2018-03-06 | 402 | 402 | 399 | 399 | 5,400 | 399 |
2018-03-05 | 407 | 408 | 400 | 401 | 22,700 | 401 |
2018-03-02 | 397 | 411 | 396 | 401 | 38,200 | 401 |
2018-03-01 | 399 | 399 | 394 | 398 | 21,400 | 398 |
2018-02-28 | 396 | 396 | 391 | 395 | 4,500 | 395 |
2018-02-27 | 392 | 397 | 390 | 392 | 12,500 | 392 |
2018-02-26 | 385 | 385 | 380 | 381 | 10,200 | 381 |
2018-02-23 | 385 | 395 | 385 | 387 | 8,300 | 387 |
2018-02-22 | 380 | 382 | 378 | 382 | 4,100 | 382 |
2018-02-21 | 377 | 380 | 375 | 380 | 4,600 | 380 |
2018-02-20 | 373 | 378 | 373 | 378 | 15,000 | 378 |
2018-02-19 | 374 | 374 | 371 | 372 | 5,300 | 372 |
2018-02-16 | 373 | 374 | 373 | 374 | 1,400 | 374 |
2018-02-15 | 371 | 371 | 368 | 371 | 5,200 | 371 |
2018-02-14 | 372 | 376 | 366 | 368 | 7,100 | 368 |
2018-02-13 | 373 | 382 | 371 | 372 | 15,200 | 372 |
2018-02-09 | 362 | 374 | 362 | 374 | 13,900 | 374 |
2018-02-08 | 368 | 372 | 367 | 371 | 8,100 | 371 |
2018-02-07 | 372 | 372 | 368 | 370 | 14,500 | 370 |
2018-02-06 | 364 | 372 | 361 | 366 | 30,700 | 366 |
2018-02-05 | 378 | 388 | 378 | 380 | 12,200 | 380 |
2018-02-02 | 391 | 391 | 380 | 385 | 20,400 | 385 |
2018-02-01 | 390 | 394 | 390 | 390 | 8,600 | 390 |
2018-01-31 | 390 | 394 | 390 | 393 | 14,200 | 393 |
2018-01-30 | 396 | 396 | 392 | 396 | 5,800 | 396 |
2018-01-29 | 393 | 396 | 392 | 394 | 10,900 | 394 |
2018-01-26 | 394 | 396 | 393 | 393 | 6,400 | 393 |
2018-01-25 | 395 | 396 | 393 | 394 | 5,700 | 394 |
2018-01-24 | 394 | 395 | 393 | 394 | 6,900 | 394 |
2018-01-23 | 396 | 396 | 393 | 395 | 11,600 | 395 |
2018-01-22 | 396 | 400 | 395 | 396 | 10,500 | 396 |
2018-01-19 | 397 | 397 | 394 | 396 | 7,300 | 396 |
2018-01-18 | 394 | 396 | 394 | 394 | 12,300 | 394 |
2018-01-17 | 397 | 397 | 393 | 394 | 10,100 | 394 |
2018-01-16 | 395 | 395 | 393 | 395 | 17,600 | 395 |
2018-01-15 | 391 | 398 | 391 | 395 | 15,600 | 395 |
2018-01-12 | 390 | 391 | 385 | 391 | 14,700 | 391 |
2018-01-11 | 382 | 395 | 382 | 390 | 17,800 | 390 |
2018-01-10 | 384 | 388 | 380 | 382 | 38,700 | 382 |
2018-01-09 | 374 | 396 | 374 | 392 | 50,300 | 392 |
2018-01-05 | 370 | 374 | 368 | 370 | 35,600 | 370 |
2018-01-04 | 364 | 368 | 364 | 368 | 29,700 | 368 |
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