1. HOME >
  2. 株価時系列 >
  3. 9969 >
  4. 2019年

9969 (株)ショクブン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3021021120921023,200210
2019-12-2720821120721020,200210
2019-12-26212212207208260,200208
2019-12-2520921220820838,400208
2019-12-2421921921021255,200212
2019-12-2322122121621632,000216
2019-12-2021921921621716,100217
2019-12-1922422421721753,900217
2019-12-1822322622022047,900220
2019-12-1722122521922564,600225
2019-12-1621922221822033,500220
2019-12-1322422421721941,500219
2019-12-1221822221722165,600221
2019-12-1122222321822078,300220
2019-12-1021522121421793,600217
2019-12-0921421521221429,200214
2019-12-0621321521321317,600213
2019-12-0521521721221257,600212
2019-12-0421321521221219,300212
2019-12-0321321821221533,900215
2019-12-0221121621121648,300216
2019-11-29215222209211194,500211
2019-11-2821821821321629,800216
2019-11-2721721921521579,000215
2019-11-26215219214219161,000219
2019-11-2521021520921481,900214
2019-11-2220921020820867,000208
2019-11-21212214208209119,000209
2019-11-20223223211212264,300212
2019-11-19213224213223240,400223
2019-11-18216217210213132,400213
2019-11-15213222213217128,100217
2019-11-1421421821321595,100215
2019-11-13218221211212139,000212
2019-11-1222322321722195,300221
2019-11-11226227219221143,000221
2019-11-08227240221223392,800223
2019-11-07233236227227193,100227
2019-11-06265265230232787,400232
2019-11-052622852482491,239,600249
2019-11-012412872382745,020,100274
2019-10-312712872252255,525,600225
2019-10-30202208196207600,200207
2019-10-292292302022042,518,900204
2019-10-2818222718222110,611,900221
2019-10-251782021741864,761,200186
2019-10-2417117216816853,900168
2019-10-23164173164170198,800170
2019-10-2116316516216532,200165
2019-10-1816216316216319,700163
2019-10-1716116416016449,900164
2019-10-1616416416116342,100163
2019-10-1516116216016248,800162
2019-10-1116616716116282,600162
2019-10-1016817016616684,400166
2019-10-0917017316917258,400172
2019-10-0817017517017238,000172
2019-10-0717317417017136,300171
2019-10-0417217517217422,100174
2019-10-0317717717317459,600174
2019-10-0217617717217567,600175
2019-10-01179194174176250,600176
2019-09-3017918017617723,100177
2019-09-2718018217817824,200178
2019-09-2618418418218250,000182
2019-09-2518718718418540,300185
2019-09-2418418718418746,700187
2019-09-20190190184186103,800186
2019-09-19193211180191848,000191
2019-09-1819019118818830,400188
2019-09-1719719818919273,100192
2019-09-1320020119519835,200198
2019-09-1219920119920016,900200
2019-09-1119920019519916,300199
2019-09-1020020019720026,100200
2019-09-0919920119720112,600201
2019-09-0620120119719913,000199
2019-09-0520120119120077,300200
2019-09-0420520619920240,900202
2019-09-0320320420220410,300204
2019-09-022022042012039,200203
2019-08-302022042022023,200202
2019-08-2920320320020115,100201
2019-08-2820420520120412,300204
2019-08-272032062032062,300206
2019-08-2620520520120316,500203
2019-08-2320720720320713,600207
2019-08-2220720720220535,100205
2019-08-2120821120520825,600208
2019-08-2021121220820822,500208
2019-08-192132132112115,000211
2019-08-1621321621221314,500213
2019-08-152112162102165,800216
2019-08-142122142102147,900214
2019-08-1321621621121216,400212
2019-08-0921422121221620,600216
2019-08-082092152092137,700213
2019-08-0721321320720913,400209
2019-08-0621321320521225,300212
2019-08-0521521821321321,300213
2019-08-0222022221722019,200220
2019-08-0122622621622063,200220
2019-07-31238248226226449,000226
2019-07-3023023022622619,700226
2019-07-2922622922622822,000228
2019-07-262252292252259,400225
2019-07-2522522922522812,500228
2019-07-2423023022622725,600227
2019-07-2323223322823041,400230
2019-07-2223223823023416,900234
2019-07-1924024123523517,100235
2019-07-1824524523723849,100238
2019-07-1723724323724317,500243
2019-07-1623424023424014,800240
2019-07-1223523823423813,800238
2019-07-1123023423023325,600233
2019-07-1023523923123278,200232
2019-07-092552762332401,341,000240
2019-07-0823624723624777,200247
2019-07-0523224023123683,500236
2019-07-0423223222823227,100232
2019-07-0322823222623246,400232
2019-07-0222522922522629,800226
2019-07-0122422622222420,100224
2019-06-2821922221822022,700220
2019-06-2722022021821819,400218
2019-06-2621822121621813,000218
2019-06-2522422421621754,100217
2019-06-2421721821521810,600218
2019-06-2121721921521724,700217
2019-06-2021322121321841,000218
2019-06-19214219212212106,000212
2019-06-18215235213214522,300214
2019-06-1721521621421511,600215
2019-06-1421321621221523,600215
2019-06-1321721721421518,600215
2019-06-1221821821621619,700216
2019-06-1121821921621721,900217
2019-06-1022222321521643,300216
2019-06-0721422121221752,600217
2019-06-06208228208216212,100216
2019-06-0520921020620633,400206
2019-06-0420721220520721,100207
2019-06-0320921120520730,200207
2019-05-3121121320921021,200210
2019-05-3021321421021023,300210
2019-05-2921821921321333,400213
2019-05-2822322321421835,000218
2019-05-2721422421422259,500222
2019-05-2421522021321329,200213
2019-05-2321922221521943,400219
2019-05-2221722221521750,800217
2019-05-2122022121121637,800216
2019-05-2021622321621840,100218
2019-05-1720922320921958,200219
2019-05-1620821720220956,000209
2019-05-1521021220520846,200208
2019-05-1421521820821364,600213
2019-05-1321922321621929,400219
2019-05-1021522521121583,900215
2019-05-0922022121221373,100213
2019-05-0822322321821932,500219
2019-05-0722923422222252,600222
2019-04-2622822821722676,900226
2019-04-2523123122522853,300228
2019-04-2423423422923145,700231
2019-04-23237238228232167,700232
2019-04-22240252231234327,600234
2019-04-19241252236242149,400242
2019-04-18249249237243112,300243
2019-04-17250252244247147,700247
2019-04-16258271245248494,900248
2019-04-15246252242250203,500250
2019-04-12262268246248384,400248
2019-04-112742952592611,020,400261
2019-04-102503102492734,201,500273
2019-04-092352832342522,734,300252
2019-04-08237242231232241,300232
2019-04-05233254230237905,300237
2019-04-042462582282311,330,200231
2019-04-032652672352382,343,300238
2019-04-022432932272756,543,200275
2019-04-012162632162492,287,700249
2019-03-2922022021121263,900212
2019-03-2821822321321596,000215
2019-03-2721622421622193,600221
2019-03-26221223217220108,300220
2019-03-2522122121621990,400219
2019-03-2222622821822197,400221
2019-03-20229230222225101,800225
2019-03-19232232225226115,600226
2019-03-18230233225233331,100233
2019-03-152352612272372,527,700237
2019-03-142102622082483,543,800248
2019-03-1320821020321046,200210
2019-03-1220120520120529,100205
2019-03-1121021019720074,400200
2019-03-08211211196202102,100202
2019-03-0721421721321322,500213
2019-03-0621921921221440,900214
2019-03-0522022021522071,900220
2019-03-0422422422022143,800221
2019-03-0122522722022282,200222
2019-02-2822122622022074,000220
2019-02-2722322321922145,900221
2019-02-2622422622122351,400223
2019-02-2522522922122581,400225
2019-02-2222122622122449,500224
2019-02-21231231218225164,900225
2019-02-20222233221230123,600230
2019-02-1922322422022149,200221
2019-02-1822622722222463,200224
2019-02-15228231223223133,400223
2019-02-14238241226232203,900232
2019-02-13226242221242284,600242
2019-02-12227235220233119,300233
2019-02-08231232220224216,400224
2019-02-07247248234236224,000236
2019-02-06244254241248257,500248
2019-02-05245248236246311,600246
2019-02-04244255241247380,400247
2019-02-01249250235240447,100240
2019-01-312422662322361,704,200236
2019-01-30262264235235749,900235
2019-01-29276278253265971,000265
2019-01-283213492742752,729,300275
2019-01-253353753203456,126,500345
2019-01-242172952172957,181,900295
2019-01-23236239215215586,900215
2019-01-22225248223236880,800236
2019-01-212332502182241,274,300224
2019-01-18259268232232994,200232
2019-01-172902992522691,940,700269
2019-01-162352952332583,957,100258
2019-01-152252562172173,962,600217
2019-01-111982401862404,783,100240
2019-01-102012271861936,829,200193
2019-01-091401861401776,395,800177
2019-01-0813513813413721,100137
2019-01-0713013513013518,000135
2019-01-0412512912212825,600128

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