1. HOME >
  2. 株価時系列 >
  3. 9969 >
  4. 2020年

9969 (株)ショクブン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30285293274277865,300277
2020-12-292713272692794,579,100279
2020-12-28270291269273346,800273
2020-12-2526927126726846,800268
2020-12-2426827426826937,600269
2020-12-2326927326826866,500268
2020-12-22274274268268140,600268
2020-12-2128128127227459,700274
2020-12-18286286278279109,700279
2020-12-17276287276287194,500287
2020-12-1627527927427661,900276
2020-12-15275283274274125,900274
2020-12-1427627627127356,800273
2020-12-1126927726927658,000276
2020-12-1027227226927043,700270
2020-12-0927427627027046,100270
2020-12-0827227727027266,000272
2020-12-0728028027227290,900272
2020-12-04281283276280128,000280
2020-12-03290311281282760,900282
2020-12-02280288278283139,100283
2020-12-01279282276280122,800280
2020-11-3027528327327776,600277
2020-11-2727427727327560,000275
2020-11-26276283275275104,200275
2020-11-2527427827127470,900274
2020-11-24279280271274101,200274
2020-11-2028128227627771,200277
2020-11-19275291273278262,600278
2020-11-1827127927127776,700277
2020-11-1727828227327388,500273
2020-11-16281293276279155,300279
2020-11-13268289268283356,700283
2020-11-1227727726627096,700270
2020-11-11260278257275142,400275
2020-11-10272272262263141,400263
2020-11-09276277267270124,500270
2020-11-0627728127627764,200277
2020-11-0527528427027886,100278
2020-11-0427427626827183,700271
2020-11-02279289264269386,800269
2020-10-30288297286295211,500295
2020-10-29282288278285196,900285
2020-10-28289294285290103,600290
2020-10-27286295284293107,000293
2020-10-26302302290290167,800290
2020-10-23303307293302230,500302
2020-10-22323323292298413,800298
2020-10-21320326319320191,700320
2020-10-20311329309328420,200328
2020-10-19302310299308346,800308
2020-10-16290313287300555,200300
2020-10-15301305289289181,600289
2020-10-14288300287300187,700300
2020-10-1328629028228585,600285
2020-10-1228128728128691,700286
2020-10-09284288280280116,800280
2020-10-0828828828428460,700284
2020-10-0728829028328579,800285
2020-10-0629229228428756,300287
2020-10-0528629228628979,400289
2020-10-02299299283288170,400288
2020-09-30305307292294127,200294
2020-09-29294308293305169,800305
2020-09-2830030029129262,300292
2020-09-2529029929029883,700298
2020-09-24302304290291215,100291
2020-09-2330330930030572,900305
2020-09-18317317302303139,200303
2020-09-17306315302315164,800315
2020-09-16304309300300119,500300
2020-09-15297305297303109,400303
2020-09-1430430729829866,400298
2020-09-11297306293303186,900303
2020-09-10308310296300258,400300
2020-09-09310319308310123,000310
2020-09-0831331730931589,100315
2020-09-07319322309313128,100313
2020-09-04309325309319249,000319
2020-09-03330330317318224,800318
2020-09-02337342328330307,000330
2020-09-01317337317335294,800335
2020-08-31305324305320302,700320
2020-08-28326330306310486,800310
2020-08-27337337325326189,200326
2020-08-26333341329336273,900336
2020-08-25340348323332546,400332
2020-08-24350354332338559,800338
2020-08-21349366344352544,800352
2020-08-20361368345350735,800350
2020-08-19370374360368542,100368
2020-08-183703783493691,003,000369
2020-08-17352364351363754,700363
2020-08-14341360337347951,300347
2020-08-133273563263451,314,400345
2020-08-123213363203271,311,500327
2020-08-11312321307310692,200310
2020-08-07302308297303472,900303
2020-08-06309319303304698,900304
2020-08-052953302923171,161,800317
2020-08-042913102882981,364,500298
2020-08-033353442963012,675,300301
2020-07-313513583283464,022,600346
2020-07-3031937230636711,829,100367
2020-07-292723042702991,915,400299
2020-07-28284285268275862,700275
2020-07-272683102632853,514,000285
2020-07-22243260243256304,600256
2020-07-2124224423624073,100240
2020-07-2024724724024167,200241
2020-07-17251254245247116,500247
2020-07-16245253243251110,500251
2020-07-1524024824024551,100245
2020-07-14240243237240103,900240
2020-07-1324224223824182,800241
2020-07-10244247240241128,700241
2020-07-09254254239241276,400241
2020-07-0825225924925074,600250
2020-07-07261261246252163,000252
2020-07-06257263251258128,800258
2020-07-03255263248253232,300253
2020-07-02245266238255421,800255
2020-07-01251253237241226,000241
2020-06-30253259246251123,300251
2020-06-29254257247249152,500249
2020-06-26266266259261106,200261
2020-06-25268269263264131,700264
2020-06-24277278271273114,800273
2020-06-23268284265274206,200274
2020-06-22270270263265125,900265
2020-06-19276277267271119,700271
2020-06-18271271262263100,600263
2020-06-17273278271272136,300272
2020-06-16264278264276154,400276
2020-06-15262277258259259,000259
2020-06-12247271246265299,500265
2020-06-11285287268269311,000269
2020-06-10284289282288207,900288
2020-06-09288293278284299,000284
2020-06-08301303280286652,400286
2020-06-053193282982991,099,900299
2020-06-04309317290302816,800302
2020-06-032883202843141,145,500314
2020-06-02282285278282118,200282
2020-06-01278285274276172,900276
2020-05-29273278271273110,300273
2020-05-28271287268274324,000274
2020-05-27261271256270168,900270
2020-05-26271272260263256,800263
2020-05-25271275267273140,000273
2020-05-22278278264267159,900267
2020-05-21272280268270231,300270
2020-05-20275275266268199,800268
2020-05-19282285275275141,500275
2020-05-18280280272280209,600280
2020-05-15298298280283267,200283
2020-05-14306317287292751,700292
2020-05-13346358339346272,400346
2020-05-12344358341354168,700354
2020-05-11369372343346293,000346
2020-05-08379386361365273,000365
2020-05-07377394377379338,100379
2020-05-01360377353372361,100372
2020-04-30380383368372310,800372
2020-04-28389389368373471,300373
2020-04-27407410393393402,700393
2020-04-24423424382392969,400392
2020-04-234084404084172,125,500417
2020-04-223534223524012,108,300401
2020-04-21384390348360554,100360
2020-04-20378395372388566,900388
2020-04-17398404376381716,300381
2020-04-163864123713902,032,700390
2020-04-154064223883931,119,900393
2020-04-143844273694092,431,800409
2020-04-134304663974047,222,700404
2020-04-103503933433936,376,200393
2020-04-092903172863131,907,400313
2020-04-082802922662841,060,700284
2020-04-07269277260273738,100273
2020-04-062482792452721,159,200272
2020-04-03262262235243457,000243
2020-04-02264272253255486,700255
2020-04-01274278262268546,600268
2020-03-312782962662771,353,500277
2020-03-302532932532862,376,000286
2020-03-272462662392511,153,800251
2020-03-262192542172451,458,500245
2020-03-25226233217226348,500226
2020-03-24216223211213361,000213
2020-03-23205215205211452,800211
2020-03-19202211196211510,200211
2020-03-18202219193200615,800200
2020-03-17177207172202920,900202
2020-03-16182196178184854,300184
2020-03-131941941651721,321,100172
2020-03-122352362072071,212,900207
2020-03-112582732312391,584,600239
2020-03-102542772302601,988,600260
2020-03-093033082762771,988,700277
2020-03-063123273013092,876,600309
2020-03-052993262923143,097,700314
2020-03-042973112862981,828,400298
2020-03-032873002722961,602,600296
2020-03-022723002682851,771,100285
2020-02-282883222532736,777,700273
2020-02-273293462662723,935,000272
2020-02-263053342873313,394,400331
2020-02-252713432663087,381,600308
2020-02-21267294264285792,900285
2020-02-20263269258268300,500268
2020-02-19262271254258572,200258
2020-02-18268274250255788,100255
2020-02-17275294272275964,100275
2020-02-14272291267282815,200282
2020-02-13264278262270677,100270
2020-02-12251264251264229,400264
2020-02-102552712502561,188,700256
2020-02-07271272250250963,900250
2020-02-062762822622741,338,000274
2020-02-052562792502731,200,000273
2020-02-04249257242257582,900257
2020-02-032482632392571,036,200257
2020-01-312562742352545,484,600254
2020-01-3021921921321650,300216
2020-01-2921622021621845,600218
2020-01-2821121620821632,700216
2020-01-2721821821021075,100210
2020-01-2422222321822151,000221
2020-01-2322222422222219,200222
2020-01-2222222422222221,900222
2020-01-2122422422222423,100224
2020-01-2022222422122117,000221
2020-01-1722322422022422,200224
2020-01-1622422422222315,200223
2020-01-1522222521922362,700223
2020-01-1422422522022546,000225
2020-01-1021922221922144,800221
2020-01-0922122521922089,000220
2020-01-0821822121322151,100221
2020-01-0721721921421889,800218
2020-01-0621121721121663,700216

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