9969 (株)ショクブンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	264	266	263	264	27,100	264
2023-12-28	264	268	261	265	43,300	265
2023-12-27	259	265	259	262	52,500	262
2023-12-26	269	278	260	260	190,400	260
2023-12-25	262	269	259	261	64,300	261
2023-12-22	268	270	261	261	47,000	261
2023-12-21	263	273	260	268	54,600	268
2023-12-20	268	269	259	263	80,400	263
2023-12-19	265	269	262	266	25,900	266
2023-12-18	260	266	258	265	44,400	265
2023-12-15	262	274	257	259	91,300	259
2023-12-14	262	264	259	261	42,800	261
2023-12-13	259	265	257	262	49,800	262
2023-12-12	264	264	255	257	93,200	257
2023-12-11	260	264	260	261	34,900	261
2023-12-08	260	268	259	259	113,700	259
2023-12-07	273	275	265	267	119,500	267
2023-12-06	278	280	272	275	105,700	275
2023-12-05	275	286	275	279	150,000	279
2023-12-04	283	285	276	279	174,500	279
2023-12-01	281	291	279	286	294,700	286
2023-11-30	293	295	282	284	436,600	284
2023-11-29	307	323	286	289	1,560,700	289
2023-11-28	320	333	303	311	2,084,800	311
2023-11-27	343	359	302	325	8,417,400	325
2023-11-24	270	330	270	330	9,977,800	330
2023-11-22	250	251	249	250	9,500	250
2023-11-21	250	251	250	250	5,500	250
2023-11-20	249	251	249	250	3,900	250
2023-11-17	250	250	248	250	6,200	250
2023-11-16	251	251	249	250	5,400	250
2023-11-15	251	253	249	250	10,200	250
2023-11-14	250	253	250	250	8,200	250
2023-11-13	249	252	248	250	5,500	250
2023-11-10	257	257	248	248	18,500	248
2023-11-09	252	253	251	253	2,800	253
2023-11-08	252	253	251	251	5,000	251
2023-11-07	252	252	251	251	4,600	251
2023-11-06	250	252	247	251	32,000	251
2023-11-02	253	254	252	254	3,900	254
2023-11-01	255	255	252	253	5,800	253
2023-10-31	253	254	253	254	4,100	254
2023-10-30	253	255	253	254	1,800	254
2023-10-27	254	257	253	254	2,400	254
2023-10-26	255	256	253	254	1,500	254
2023-10-25	258	258	256	256	4,200	256
2023-10-24	255	261	253	258	12,600	258
2023-10-23	253	256	251	253	4,900	253
2023-10-20	252	259	247	251	14,700	251
2023-10-19	247	255	245	253	34,600	253
2023-10-18	252	256	252	255	2,000	255
2023-10-17	252	255	250	252	7,600	252
2023-10-16	249	254	249	254	6,100	254
2023-10-13	257	257	251	251	4,400	251
2023-10-12	260	260	257	257	5,900	257
2023-10-11	257	258	254	258	3,300	258
2023-10-10	258	258	253	254	9,200	254
2023-10-06	251	257	250	257	10,500	257
2023-10-05	251	255	250	252	8,700	252
2023-10-04	248	250	246	250	12,100	250
2023-10-03	253	253	248	248	22,400	248
2023-10-02	257	257	250	252	21,300	252
2023-09-29	255	257	254	257	12,900	257
2023-09-28	252	256	250	256	6,900	256
2023-09-27	255	257	252	254	28,500	254
2023-09-26	263	264	253	253	40,500	253
2023-09-25	267	267	264	266	7,200	266
2023-09-22	265	267	263	264	5,800	264
2023-09-21	267	268	263	266	7,200	266
2023-09-20	268	268	262	268	28,000	268
2023-09-19	262	268	262	267	9,900	267
2023-09-15	263	263	260	262	11,700	262
2023-09-14	261	264	260	263	8,500	263
2023-09-13	267	267	259	260	29,400	260
2023-09-12	264	269	264	264	41,800	264
2023-09-11	263	265	262	265	35,400	265
2023-09-08	262	262	260	262	15,500	262
2023-09-07	258	262	258	262	22,200	262
2023-09-06	254	258	254	256	18,000	256
2023-09-05	255	256	253	254	13,900	254
2023-09-04	252	256	252	256	11,800	256
2023-09-01	253	254	253	253	1,500	253
2023-08-31	254	256	251	252	7,900	252
2023-08-30	253	256	252	253	8,500	253
2023-08-29	251	253	251	253	2,100	253
2023-08-28	252	253	251	252	27,600	252
2023-08-25	252	252	251	252	3,300	252
2023-08-24	251	252	250	252	3,800	252
2023-08-23	251	252	251	251	2,500	251
2023-08-22	249	252	249	252	7,400	252
2023-08-21	250	251	250	251	4,200	251
2023-08-18	251	251	250	251	4,000	251
2023-08-17	252	252	251	251	2,900	251
2023-08-16	252	252	251	252	4,400	252
2023-08-15	251	252	251	252	6,400	252
2023-08-14	252	252	251	252	4,000	252
2023-08-10	252	252	251	252	8,200	252
2023-08-09	252	252	251	252	2,900	252
2023-08-08	251	252	251	252	2,000	252
2023-08-07	252	252	251	252	3,600	252
2023-08-04	252	252	251	252	2,600	252
2023-08-03	251	253	250	252	9,100	252
2023-08-02	251	252	251	252	7,100	252
2023-08-01	250	253	250	253	8,900	253
2023-07-31	253	253	250	253	10,400	253
2023-07-28	250	252	250	251	14,100	251
2023-07-27	252	252	250	250	4,900	250
2023-07-26	252	252	250	252	18,100	252
2023-07-25	253	253	252	252	4,000	252
2023-07-24	252	253	251	252	7,900	252
2023-07-21	254	254	251	251	11,800	251
2023-07-20	252	254	252	253	4,300	253
2023-07-19	253	253	252	253	24,000	253
2023-07-18	253	254	253	253	6,900	253
2023-07-14	253	255	253	253	4,700	253
2023-07-13	253	254	252	253	9,200	253
2023-07-12	253	254	253	253	1,700	253
2023-07-11	254	256	253	253	10,400	253
2023-07-10	255	255	253	254	18,700	254
2023-07-07	254	255	252	255	16,900	255
2023-07-06	253	253	251	253	8,400	253
2023-07-05	253	254	252	252	6,200	252
2023-07-04	252	253	251	252	5,800	252
2023-07-03	254	254	251	251	6,500	251
2023-06-30	251	253	251	251	4,200	251
2023-06-29	252	254	251	251	9,300	251
2023-06-28	252	253	251	251	11,000	251
2023-06-27	253	253	252	252	2,600	252
2023-06-26	252	253	252	253	11,300	253
2023-06-23	253	253	251	251	14,100	251
2023-06-22	252	254	250	251	5,800	251
2023-06-21	252	253	250	252	4,200	252
2023-06-20	251	252	250	251	7,500	251
2023-06-19	250	253	250	251	13,800	251
2023-06-16	251	254	251	252	8,600	252
2023-06-15	251	252	250	251	6,100	251
2023-06-14	254	254	251	251	8,100	251
2023-06-13	254	254	252	254	400	254
2023-06-12	252	255	252	253	9,600	253
2023-06-09	255	255	248	254	8,800	254
2023-06-08	250	256	250	253	13,700	253
2023-06-07	250	252	249	250	2,600	250
2023-06-06	250	252	249	249	7,400	249
2023-06-05	250	254	250	250	11,700	250
2023-06-02	251	252	249	252	6,300	252
2023-06-01	250	253	250	252	9,100	252
2023-05-31	254	254	250	251	8,800	251
2023-05-30	255	256	252	254	5,600	254
2023-05-29	257	257	251	254	30,900	254
2023-05-26	253	260	252	257	76,100	257
2023-05-25	255	255	251	255	14,800	255
2023-05-24	249	254	249	252	14,300	252
2023-05-23	251	254	248	253	24,000	253
2023-05-22	245	251	245	251	25,300	251
2023-05-19	240	246	240	245	14,100	245
2023-05-18	247	247	243	245	15,400	245
2023-05-17	245	246	245	246	4,400	246
2023-05-16	245	246	244	245	6,500	245
2023-05-15	246	246	245	246	2,100	246
2023-05-12	245	247	244	244	13,300	244
2023-05-11	249	249	244	246	19,700	246
2023-05-10	251	255	250	251	45,400	251
2023-05-09	246	248	245	247	10,600	247
2023-05-08	249	249	246	246	8,300	246
2023-05-02	245	247	244	246	9,400	246
2023-05-01	249	249	245	247	23,800	247
2023-04-28	246	249	246	246	7,200	246
2023-04-27	248	248	246	247	7,500	247
2023-04-26	250	250	247	247	19,300	247
2023-04-25	249	251	248	248	19,100	248
2023-04-24	247	250	246	248	9,300	248
2023-04-21	247	250	245	245	12,000	245
2023-04-20	245	252	245	247	30,800	247
2023-04-19	248	248	243	245	49,500	245
2023-04-18	239	274	239	245	624,400	245
2023-04-17	234	235	233	233	4,000	233
2023-04-14	233	234	231	234	6,800	234
2023-04-13	233	234	231	232	8,400	232
2023-04-12	233	236	233	233	6,400	233
2023-04-11	234	234	232	233	7,600	233
2023-04-10	235	235	232	233	15,400	233
2023-04-07	235	235	230	234	12,300	234
2023-04-06	236	236	233	235	11,100	235
2023-04-05	238	238	235	236	3,400	236
2023-04-04	236	238	235	238	6,000	238
2023-04-03	239	239	235	235	14,200	235
2023-03-31	240	241	238	240	15,600	240
2023-03-30	235	240	233	238	58,200	238
2023-03-29	250	259	248	259	28,100	259
2023-03-28	255	255	250	250	18,300	250
2023-03-27	256	258	254	254	23,800	254
2023-03-24	256	259	256	259	11,700	259
2023-03-23	254	260	254	258	12,300	258
2023-03-22	261	261	256	260	6,600	260
2023-03-20	256	260	250	257	19,300	257
2023-03-17	260	260	256	259	5,900	259
2023-03-16	257	261	256	260	10,900	260
2023-03-15	259	262	259	259	9,800	259
2023-03-14	261	261	257	261	17,700	261
2023-03-13	260	263	260	261	9,700	261
2023-03-10	263	264	260	262	20,200	262
2023-03-09	258	262	258	262	32,700	262
2023-03-08	255	257	255	256	10,700	256
2023-03-07	251	255	251	254	11,800	254
2023-03-06	250	254	250	251	9,200	251
2023-03-03	251	251	250	251	11,100	251
2023-03-02	246	250	245	248	10,900	248
2023-03-01	249	249	246	249	6,500	249
2023-02-28	247	249	245	246	27,000	246
2023-02-27	243	247	243	247	9,500	247
2023-02-24	244	244	240	243	12,500	243
2023-02-22	241	243	241	243	2,200	243
2023-02-21	242	242	241	241	3,400	241
2023-02-20	243	243	241	242	4,700	242
2023-02-17	243	243	241	242	4,000	242
2023-02-16	243	243	241	242	2,800	242
2023-02-15	241	242	241	242	2,400	242
2023-02-14	242	243	241	241	5,400	241
2023-02-13	240	243	240	241	6,300	241
2023-02-10	241	241	241	241	5,000	241
2023-02-09	240	241	238	241	9,000	241
2023-02-08	240	240	239	239	3,200	239
2023-02-07	238	242	238	239	7,800	239
2023-02-06	240	240	239	240	5,800	240
2023-02-03	238	241	238	239	2,900	239
2023-02-02	240	242	236	237	4,600	237
2023-02-01	240	240	236	240	8,200	240
2023-01-31	235	241	235	239	14,900	239
2023-01-30	235	237	235	235	5,600	235
2023-01-27	236	239	235	239	6,700	239
2023-01-26	237	239	235	236	7,100	236
2023-01-25	237	237	235	237	8,800	237
2023-01-24	239	239	235	235	6,700	235
2023-01-23	233	235	233	234	4,200	234
2023-01-20	232	235	232	232	2,200	232
2023-01-19	229	234	229	231	3,200	231
2023-01-18	232	232	230	231	800	231
2023-01-17	230	231	228	230	2,800	230
2023-01-16	230	230	227	227	6,600	227
2023-01-13	239	240	219	229	50,100	229
2023-01-12	234	234	231	233	4,700	233
2023-01-11	235	235	232	233	3,300	233
2023-01-10	242	242	235	237	35,700	237
2023-01-06	231	234	229	234	3,900	234
2023-01-05	230	230	229	229	2,200	229
2023-01-04	230	230	228	229	6,900	229

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 [2023年度]

9969 (株)ショクブンの時系列データ [2023年度]