ショクブン(9969)の株価時系列情報
ショクブン(9969)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 800 | 800 | 800 | 800 | 1,000 |
2002/12/25 | 700 | 700 | 700 | 700 | 8,000 |
2002/12/24 | 690 | 690 | 690 | 690 | 1,000 |
2002/12/20 | 701 | 701 | 690 | 690 | 6,000 |
2002/12/18 | 690 | 701 | 690 | 701 | 3,000 |
2002/12/17 | 691 | 691 | 690 | 690 | 3,000 |
2002/12/13 | 698 | 698 | 691 | 691 | 4,000 |
2002/12/12 | 695 | 698 | 695 | 698 | 2,000 |
2002/12/11 | 695 | 695 | 695 | 695 | 3,000 |
2002/12/10 | 698 | 698 | 691 | 691 | 8,000 |
2002/12/09 | 697 | 700 | 697 | 700 | 5,000 |
2002/12/06 | 701 | 701 | 697 | 697 | 6,000 |
2002/12/05 | 701 | 701 | 695 | 695 | 3,000 |
2002/12/04 | 691 | 691 | 691 | 691 | 3,000 |
2002/12/03 | 729 | 729 | 729 | 729 | 1,000 |
2002/12/02 | 732 | 732 | 732 | 732 | 5,000 |
2002/11/29 | 682 | 682 | 682 | 682 | 1,000 |
2002/11/25 | 660 | 660 | 660 | 660 | 4,000 |
2002/11/19 | 708 | 708 | 708 | 708 | 1,000 |
2002/11/15 | 710 | 710 | 710 | 710 | 2,000 |
2002/11/11 | 770 | 770 | 770 | 770 | 7,000 |
2002/11/08 | 773 | 773 | 771 | 771 | 4,000 |
2002/11/06 | 779 | 779 | 769 | 769 | 3,000 |
2002/11/01 | 772 | 772 | 772 | 772 | 2,000 |
2002/10/30 | 773 | 773 | 773 | 773 | 1,000 |
2002/10/28 | 773 | 773 | 773 | 773 | 1,000 |
2002/10/25 | 773 | 773 | 773 | 773 | 1,000 |
2002/10/23 | 799 | 799 | 729 | 729 | 2,000 |
2002/10/16 | 819 | 819 | 819 | 819 | 1,000 |
2002/10/11 | 828 | 828 | 828 | 828 | 1,000 |
2002/10/10 | 828 | 828 | 828 | 828 | 7,000 |
2002/10/09 | 825 | 826 | 825 | 826 | 2,000 |
2002/10/08 | 820 | 820 | 820 | 820 | 1,000 |
2002/10/07 | 830 | 830 | 830 | 830 | 1,000 |
2002/10/04 | 830 | 830 | 830 | 830 | 1,000 |
2002/10/01 | 838 | 838 | 838 | 838 | 1,000 |
2002/09/25 | 799 | 800 | 799 | 800 | 4,000 |
2002/09/20 | 812 | 812 | 812 | 812 | 1,000 |
2002/09/11 | 808 | 808 | 808 | 808 | 2,000 |
2002/09/10 | 818 | 818 | 808 | 808 | 8,000 |
2002/09/09 | 833 | 835 | 831 | 835 | 4,000 |
2002/09/06 | 832 | 832 | 831 | 831 | 2,000 |
2002/09/05 | 831 | 831 | 831 | 831 | 1,000 |
2002/09/04 | 821 | 839 | 821 | 830 | 3,000 |
2002/09/03 | 821 | 821 | 821 | 821 | 1,000 |
2002/09/02 | 840 | 840 | 820 | 820 | 5,000 |
2002/08/28 | 816 | 816 | 816 | 816 | 1,000 |
2002/08/27 | 811 | 811 | 811 | 811 | 1,000 |
2002/08/26 | 810 | 810 | 810 | 810 | 3,000 |
2002/08/23 | 810 | 810 | 810 | 810 | 7,000 |
2002/08/21 | 890 | 890 | 890 | 890 | 3,000 |
2002/08/20 | 890 | 890 | 890 | 890 | 4,000 |
2002/08/19 | 900 | 900 | 890 | 890 | 4,000 |
2002/08/12 | 910 | 910 | 910 | 910 | 11,000 |
2002/08/09 | 870 | 870 | 870 | 870 | 3,000 |
2002/08/08 | 870 | 870 | 870 | 870 | 1,000 |
2002/08/07 | 860 | 860 | 860 | 860 | 1,000 |
2002/08/06 | 860 | 860 | 860 | 860 | 3,000 |
2002/08/05 | 860 | 860 | 860 | 860 | 1,000 |
2002/08/02 | 860 | 860 | 860 | 860 | 3,000 |
2002/08/01 | 867 | 867 | 860 | 860 | 3,000 |
2002/07/31 | 831 | 868 | 831 | 868 | 2,000 |
2002/07/30 | 830 | 830 | 830 | 830 | 1,000 |
2002/07/29 | 900 | 900 | 900 | 900 | 3,000 |
2002/07/26 | 910 | 910 | 910 | 910 | 3,000 |
2002/07/25 | 921 | 921 | 921 | 921 | 3,000 |
2002/07/24 | 821 | 821 | 821 | 821 | 1,000 |
2002/07/23 | 822 | 822 | 821 | 821 | 2,000 |
2002/07/22 | 821 | 821 | 821 | 821 | 1,000 |
2002/07/19 | 821 | 821 | 821 | 821 | 4,000 |
2002/07/17 | 820 | 820 | 819 | 820 | 6,000 |
2002/07/16 | 821 | 821 | 820 | 820 | 4,000 |
2002/07/15 | 821 | 821 | 821 | 821 | 3,000 |
2002/07/12 | 821 | 821 | 821 | 821 | 3,000 |
2002/07/11 | 821 | 821 | 821 | 821 | 1,000 |
2002/07/10 | 820 | 820 | 820 | 820 | 7,000 |
2002/07/09 | 805 | 810 | 805 | 805 | 6,000 |
2002/07/08 | 800 | 805 | 800 | 805 | 3,000 |
2002/07/05 | 808 | 808 | 797 | 797 | 5,000 |
2002/07/03 | 797 | 797 | 797 | 797 | 3,000 |
2002/07/02 | 797 | 797 | 797 | 797 | 3,000 |
2002/07/01 | 798 | 798 | 798 | 798 | 2,000 |
2002/06/28 | 740 | 740 | 740 | 740 | 2,000 |
2002/06/25 | 740 | 740 | 740 | 740 | 5,000 |
2002/06/21 | 725 | 725 | 725 | 725 | 1,000 |
2002/06/20 | 735 | 735 | 735 | 735 | 1,000 |
2002/06/19 | 740 | 740 | 735 | 735 | 4,000 |
2002/06/17 | 740 | 740 | 740 | 740 | 4,000 |
2002/06/14 | 740 | 740 | 740 | 740 | 2,000 |
2002/06/13 | 770 | 770 | 770 | 770 | 1,000 |
2002/06/12 | 760 | 760 | 760 | 760 | 1,000 |
2002/06/10 | 757 | 765 | 757 | 765 | 10,000 |
2002/06/07 | 750 | 750 | 750 | 750 | 1,000 |
2002/06/04 | 751 | 751 | 745 | 745 | 2,000 |
2002/06/03 | 770 | 770 | 750 | 750 | 3,000 |
2002/05/30 | 763 | 763 | 763 | 763 | 1,000 |
2002/05/28 | 770 | 770 | 760 | 760 | 2,000 |
2002/05/27 | 770 | 770 | 770 | 770 | 2,000 |
2002/05/24 | 770 | 770 | 770 | 770 | 1,000 |
2002/05/23 | 770 | 770 | 770 | 770 | 3,000 |
2002/05/22 | 770 | 770 | 770 | 770 | 1,000 |
2002/05/21 | 770 | 770 | 770 | 770 | 3,000 |
2002/05/20 | 770 | 770 | 770 | 770 | 3,000 |
2002/05/15 | 773 | 773 | 773 | 773 | 3,000 |
2002/05/14 | 773 | 773 | 773 | 773 | 3,000 |
2002/05/13 | 773 | 773 | 773 | 773 | 3,000 |
2002/05/10 | 773 | 773 | 773 | 773 | 8,000 |
2002/05/08 | 767 | 767 | 737 | 737 | 4,000 |
2002/05/07 | 767 | 767 | 767 | 767 | 3,000 |
2002/05/02 | 770 | 770 | 767 | 767 | 4,000 |
2002/05/01 | 767 | 767 | 767 | 767 | 1,000 |
2002/04/30 | 750 | 750 | 750 | 750 | 3,000 |
2002/04/26 | 750 | 750 | 750 | 750 | 1,000 |
2002/04/25 | 738 | 738 | 738 | 738 | 1,000 |
2002/04/24 | 737 | 737 | 737 | 737 | 1,000 |
2002/04/22 | 737 | 737 | 737 | 737 | 1,000 |
2002/04/16 | 757 | 757 | 757 | 757 | 3,000 |
2002/04/15 | 757 | 757 | 757 | 757 | 3,000 |
2002/04/12 | 757 | 757 | 757 | 757 | 3,000 |
2002/04/11 | 760 | 760 | 760 | 760 | 3,000 |
2002/04/10 | 772 | 772 | 772 | 772 | 7,000 |
2002/04/09 | 702 | 702 | 702 | 702 | 1,000 |
2002/04/08 | 696 | 696 | 696 | 696 | 1,000 |
2002/04/04 | 693 | 693 | 693 | 693 | 1,000 |
2002/04/03 | 693 | 693 | 693 | 693 | 1,000 |
2002/04/01 | 743 | 743 | 693 | 693 | 3,000 |
2002/03/25 | 693 | 712 | 693 | 700 | 5,000 |
2002/03/22 | 696 | 696 | 693 | 693 | 11,000 |
2002/03/20 | 696 | 696 | 696 | 696 | 2,000 |
2002/03/19 | 690 | 690 | 690 | 690 | 1,000 |
2002/03/18 | 687 | 687 | 687 | 687 | 8,000 |
2002/03/15 | 687 | 687 | 687 | 687 | 6,000 |
2002/03/14 | 661 | 687 | 661 | 687 | 9,000 |
2002/03/12 | 660 | 660 | 660 | 660 | 1,000 |
2002/03/11 | 687 | 687 | 617 | 617 | 11,000 |
2002/03/07 | 667 | 687 | 667 | 687 | 3,000 |
2002/03/05 | 712 | 712 | 712 | 712 | 2,000 |
2002/03/04 | 712 | 712 | 712 | 712 | 1,000 |
2002/03/01 | 711 | 711 | 711 | 711 | 3,000 |
2002/02/25 | 595 | 595 | 595 | 595 | 6,000 |
2002/02/21 | 595 | 610 | 595 | 610 | 2,000 |
2002/02/20 | 600 | 600 | 600 | 600 | 1,000 |
2002/02/19 | 595 | 595 | 595 | 595 | 2,000 |
2002/02/18 | 600 | 600 | 596 | 598 | 3,000 |
2002/02/15 | 595 | 600 | 595 | 600 | 6,000 |
2002/02/14 | 600 | 600 | 600 | 600 | 4,000 |
2002/02/13 | 611 | 611 | 610 | 610 | 2,000 |
2002/02/08 | 610 | 630 | 610 | 630 | 12,000 |
2002/02/07 | 640 | 640 | 630 | 630 | 4,000 |
2002/02/06 | 630 | 631 | 630 | 630 | 3,000 |
2002/02/05 | 660 | 660 | 660 | 660 | 1,000 |
2002/02/04 | 680 | 680 | 680 | 680 | 3,000 |
2002/02/01 | 698 | 698 | 698 | 698 | 2,000 |
2002/01/31 | 700 | 700 | 700 | 700 | 3,000 |
2002/01/30 | 700 | 700 | 700 | 700 | 1,000 |
2002/01/29 | 719 | 729 | 714 | 714 | 6,000 |
2002/01/28 | 745 | 745 | 745 | 745 | 1,000 |
2002/01/25 | 746 | 746 | 746 | 746 | 1,000 |
2002/01/23 | 748 | 748 | 748 | 748 | 1,000 |
2002/01/22 | 748 | 748 | 748 | 748 | 1,000 |
2002/01/17 | 760 | 760 | 760 | 760 | 1,000 |
2002/01/16 | 759 | 760 | 759 | 760 | 2,000 |
2002/01/11 | 750 | 759 | 750 | 759 | 2,000 |
2002/01/10 | 760 | 760 | 760 | 760 | 11,000 |
2002/01/09 | 750 | 750 | 750 | 750 | 3,000 |
2002/01/08 | 750 | 760 | 750 | 750 | 5,000 |
2002/01/04 | 800 | 800 | 800 | 800 | 2,000 |