1. HOME >
  2. 株価時系列 >
  3. 9969 >
  4. 2021年

9969 (株)ショクブン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3021022020821938,000219
2021-12-2920720720320713,100207
2021-12-2820720820320597,600205
2021-12-2721221321021046,400210
2021-12-2421321921021274,500212
2021-12-2321221420121382,100213
2021-12-2221721721121414,300214
2021-12-2121922121421532,000215
2021-12-2022922922022133,700221
2021-12-1723123222622731,900227
2021-12-162342342302329,500232
2021-12-152302342302315,800231
2021-12-142312332312326,300232
2021-12-132352362312356,400235
2021-12-1024024023223614,500236
2021-12-092382382332369,200236
2021-12-0823823823323412,700234
2021-12-0723523622823534,000235
2021-12-0623523823423714,200237
2021-12-032372392372395,000239
2021-12-0223624123624024,300240
2021-12-0124324523824033,900240
2021-11-302442462432455,800245
2021-11-2924524524224216,600242
2021-11-2624124524124523,100245
2021-11-2524824924624617,700246
2021-11-242522522492496,600249
2021-11-2225225424925021,100250
2021-11-1924925324925216,100252
2021-11-1825025024924923,400249
2021-11-1725225225025020,100250
2021-11-1625525625225427,900254
2021-11-1525725725525516,100255
2021-11-1225725925725710,400257
2021-11-1125725925725911,500259
2021-11-1025826025825913,700259
2021-11-0926026025725816,900258
2021-11-0826226325926023,600260
2021-11-0526326526226320,400263
2021-11-042642652642647,300264
2021-11-022632652622636,800263
2021-11-0126226926226327,300263
2021-10-2926126326026212,300262
2021-10-2826426526226316,600263
2021-10-2726126526126418,300264
2021-10-262612622602618,100261
2021-10-252602622592608,300260
2021-10-2226226225926116,900261
2021-10-212632652612636,400263
2021-10-2026326526326410,300264
2021-10-1926526526326312,600263
2021-10-1826526726326318,500263
2021-10-152652672652659,800265
2021-10-1426726826526512,300265
2021-10-1326526726526719,800267
2021-10-1226626626526511,400265
2021-10-112682682662678,400267
2021-10-0826626726626712,300267
2021-10-0726526626526512,400265
2021-10-0626726826526515,800265
2021-10-0526726826526722,000267
2021-10-0427027026726823,500268
2021-10-0126827026826814,900268
2021-09-3026827126826920,500269
2021-09-2926927026927029,300270
2021-09-2827127126927112,600271
2021-09-2727127127027115,300271
2021-09-2427127227027211,800272
2021-09-2227027126927018,500270
2021-09-2127127227027223,100272
2021-09-1727227327127113,000271
2021-09-1627327327027220,800272
2021-09-1527227327027226,800272
2021-09-1427327527227316,800273
2021-09-1327327327227311,000273
2021-09-1027527527327318,300273
2021-09-0927127627127523,600275
2021-09-0827227627227414,500274
2021-09-0727427427027260,900272
2021-09-0627327527327315,500273
2021-09-0327527627027431,800274
2021-09-0227827927427613,300276
2021-09-012762792762789,400278
2021-08-3127627827627612,700276
2021-08-3027827927527817,100278
2021-08-2727628027627811,300278
2021-08-2627627927427811,200278
2021-08-2527828027527816,700278
2021-08-2427627827527816,100278
2021-08-2327327927327424,300274
2021-08-2027027527027328,300273
2021-08-1926927626927526,500275
2021-08-1827327527127112,500271
2021-08-1727327727027319,500273
2021-08-1627828026927432,500274
2021-08-1328028227827915,000279
2021-08-1227928127627911,500279
2021-08-1127728027727712,100277
2021-08-1028028027527821,300278
2021-08-0627527927527922,400279
2021-08-0527527827527616,900276
2021-08-0427527727427620,100276
2021-08-0327427727427622,700276
2021-08-0227728026927567,300275
2021-07-3028028528028429,000284
2021-07-2927728227728212,400282
2021-07-2828228327527927,700279
2021-07-2728028227828015,500280
2021-07-2627828027828013,100280
2021-07-2127727827627813,800278
2021-07-2028028027527719,700277
2021-07-1928128127727710,600277
2021-07-1627828227628222,200282
2021-07-1528028027627816,800278
2021-07-1427627927627718,100277
2021-07-1327627927627915,600279
2021-07-1227927927627717,300277
2021-07-0927627927527930,900279
2021-07-0827628227627844,900278
2021-07-0727527827527715,700277
2021-07-0627927927527716,600277
2021-07-0527828127827811,200278
2021-07-0227627927627714,700277
2021-07-0127927927627713,500277
2021-06-3028328427527837,300278
2021-06-2927728327728337,200283
2021-06-2827727927527718,000277
2021-06-2527627827427717,700277
2021-06-2427827827427419,400274
2021-06-2328028027527628,700276
2021-06-2227627927527918,000279
2021-06-2127727827427550,400275
2021-06-1828028227928023,200280
2021-06-1727928027828022,200280
2021-06-1628028227928027,300280
2021-06-1528028127928021,900280
2021-06-1428328327928027,400280
2021-06-1128428428128327,800283
2021-06-1028128328128327,700283
2021-06-0927728327728150,700281
2021-06-0827727827527795,200277
2021-06-0728128127727753,600277
2021-06-0428328628128161,200281
2021-06-0328628928228364,100283
2021-06-0228328928228670,300286
2021-06-01282288281284127,400284
2021-05-3129029128528579,100285
2021-05-28296297289289161,400289
2021-05-2729730029529537,700295
2021-05-2630230229629937,900299
2021-05-2530630630230230,000302
2021-05-2430030929930675,800306
2021-05-2130130329830141,400301
2021-05-2029530129529918,900299
2021-05-1929829929629622,700296
2021-05-1829630028830067,500300
2021-05-17312312298298102,700298
2021-05-1430330829930861,800308
2021-05-1329430229129877,600298
2021-05-1230730729530197,600301
2021-05-1130931130630744,500307
2021-05-1031431430731173,900311
2021-05-07321330315316152,100316
2021-05-0631432331432368,500323
2021-04-30309318303317175,500317
2021-04-28317318301306256,300306
2021-04-27327345315318734,900318
2021-04-26316324313314223,000314
2021-04-23305318303312251,100312
2021-04-22309309294305119,200305
2021-04-21306313303309172,200309
2021-04-20309309302305145,300305
2021-04-19295315293312382,500312
2021-04-1629229429129416,200294
2021-04-1529229529229219,200292
2021-04-1429429629229222,700292
2021-04-1329329329229311,000293
2021-04-1229629629129332,400293
2021-04-0929329429329319,400293
2021-04-0829429529229446,500294
2021-04-0729529529429418,900294
2021-04-0629829829429519,800295
2021-04-0529429929429645,900296
2021-04-0229429429129431,100294
2021-04-0129329329129256,800292
2021-03-3129629629229348,600293
2021-03-30299302293295106,100295
2021-03-29308312304307146,400307
2021-03-2630130630130434,400304
2021-03-2529930129630038,000300
2021-03-2430130329329878,700298
2021-03-2331231230330363,800303
2021-03-22305315303312114,200312
2021-03-1930530830130547,300305
2021-03-1830330730130649,000306
2021-03-1729830229830238,000302
2021-03-1630030129629745,600297
2021-03-1530230329629863,600298
2021-03-12297306296301130,700301
2021-03-1129329529029555,000295
2021-03-1028829228629038,600290
2021-03-0928329328229164,300291
2021-03-0828128528128233,300282
2021-03-0528428427828162,600281
2021-03-0428528728128554,500285
2021-03-0328628828528740,800287
2021-03-0228729228428453,600284
2021-03-0128328828328638,200286
2021-02-2628428628128369,000283
2021-02-2528428828428841,700288
2021-02-2428729028328372,900283
2021-02-2229129128628748,600287
2021-02-19296298285287132,700287
2021-02-18298306294296120,700296
2021-02-1729930029429993,100299
2021-02-16300302292294157,700294
2021-02-1529429529129558,300295
2021-02-1228929428929159,300291
2021-02-10290292286289103,600289
2021-02-09293294288290154,000290
2021-02-08297299291293134,700293
2021-02-0529629929229781,100297
2021-02-0429330429229677,100296
2021-02-0329729829229268,900292
2021-02-0229229728929394,200293
2021-02-01295295281286203,300286
2021-01-29301302286292185,100292
2021-01-2829830429530197,100301
2021-01-27308311303304110,000304
2021-01-2631031130530868,900308
2021-01-2530430930230878,600308
2021-01-2230530530130468,200304
2021-01-21307312302304194,600304
2021-01-20308310303309175,800309
2021-01-19305315302305266,400305
2021-01-18309316304308233,100308
2021-01-15304317299313377,100313
2021-01-14309320297299494,500299
2021-01-13345356314315861,200315
2021-01-123323703323532,131,800353
2021-01-08320333318327484,800327
2021-01-07312322307314336,100314
2021-01-06299313295312426,000312
2021-01-05297316294301556,200301
2021-01-042823082802981,024,200298

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