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 |
---|---|---|---|---|---|
2014/12/30 | 467 | 470 | 466 | 469 | 5,400 |
2014/12/29 | 470 | 470 | 463 | 463 | 6,700 |
2014/12/26 | 463 | 465 | 463 | 465 | 1,600 |
2014/12/25 | 462 | 462 | 460 | 460 | 15,500 |
2014/12/24 | 461 | 462 | 460 | 461 | 15,900 |
2014/12/22 | 462 | 463 | 461 | 462 | 12,100 |
2014/12/19 | 462 | 465 | 462 | 465 | 2,800 |
2014/12/18 | 465 | 465 | 462 | 462 | 6,400 |
2014/12/17 | 462 | 465 | 462 | 465 | 3,700 |
2014/12/16 | 463 | 463 | 462 | 462 | 3,100 |
2014/12/15 | 466 | 466 | 465 | 465 | 2,200 |
2014/12/12 | 462 | 465 | 462 | 463 | 4,400 |
2014/12/11 | 461 | 465 | 461 | 462 | 4,300 |
2014/12/10 | 465 | 465 | 461 | 462 | 12,200 |
2014/12/09 | 466 | 466 | 462 | 465 | 7,800 |
2014/12/08 | 466 | 467 | 465 | 465 | 9,900 |
2014/12/05 | 464 | 468 | 464 | 467 | 17,200 |
2014/12/04 | 465 | 466 | 465 | 465 | 6,000 |
2014/12/03 | 464 | 470 | 464 | 465 | 8,400 |
2014/12/02 | 468 | 470 | 465 | 465 | 15,100 |
2014/12/01 | 465 | 469 | 465 | 469 | 6,100 |
2014/11/28 | 465 | 471 | 465 | 467 | 4,500 |
2014/11/27 | 469 | 469 | 466 | 467 | 2,200 |
2014/11/26 | 468 | 469 | 468 | 469 | 1,600 |
2014/11/25 | 471 | 471 | 465 | 471 | 3,600 |
2014/11/21 | 468 | 472 | 466 | 472 | 1,100 |
2014/11/20 | 468 | 469 | 468 | 469 | 3,000 |
2014/11/19 | 465 | 470 | 465 | 470 | 3,100 |
2014/11/18 | 466 | 470 | 463 | 464 | 3,100 |
2014/11/17 | 470 | 470 | 466 | 466 | 5,700 |
2014/11/14 | 470 | 472 | 465 | 466 | 3,800 |
2014/11/13 | 466 | 470 | 465 | 470 | 1,600 |
2014/11/12 | 471 | 471 | 463 | 465 | 5,700 |
2014/11/10 | 472 | 473 | 470 | 473 | 13,300 |
2014/11/07 | 472 | 473 | 468 | 473 | 5,500 |
2014/11/06 | 462 | 468 | 461 | 468 | 9,700 |
2014/11/05 | 465 | 473 | 463 | 465 | 13,800 |
2014/11/04 | 478 | 478 | 462 | 462 | 11,400 |
2014/10/31 | 465 | 490 | 460 | 462 | 48,800 |
2014/10/30 | 468 | 476 | 468 | 476 | 4,000 |
2014/10/29 | 472 | 473 | 472 | 473 | 3,100 |
2014/10/28 | 461 | 466 | 461 | 466 | 1,100 |
2014/10/27 | 469 | 469 | 467 | 467 | 3,300 |
2014/10/24 | 469 | 469 | 469 | 469 | 600 |
2014/10/23 | 461 | 461 | 461 | 461 | 1,000 |
2014/10/22 | 461 | 461 | 461 | 461 | 1,400 |
2014/10/21 | 469 | 469 | 460 | 461 | 4,200 |
2014/10/20 | 460 | 461 | 460 | 461 | 1,200 |
2014/10/17 | 470 | 470 | 463 | 463 | 2,000 |
2014/10/16 | 463 | 464 | 463 | 464 | 1,100 |
2014/10/15 | 468 | 471 | 467 | 471 | 2,200 |
2014/10/14 | 460 | 460 | 460 | 460 | 1,600 |
2014/10/10 | 474 | 474 | 465 | 465 | 14,400 |
2014/10/09 | 472 | 473 | 471 | 472 | 2,500 |
2014/10/08 | 472 | 472 | 472 | 472 | 2,100 |
2014/10/07 | 472 | 472 | 471 | 471 | 700 |
2014/10/06 | 477 | 477 | 470 | 474 | 4,000 |
2014/10/03 | 470 | 476 | 470 | 476 | 1,900 |
2014/10/02 | 465 | 470 | 464 | 465 | 4,500 |
2014/10/01 | 466 | 470 | 465 | 466 | 5,100 |
2014/09/30 | 475 | 475 | 465 | 465 | 3,000 |
2014/09/29 | 471 | 479 | 470 | 477 | 7,000 |
2014/09/26 | 462 | 484 | 462 | 472 | 28,000 |
2014/09/25 | 500 | 500 | 497 | 497 | 24,200 |
2014/09/24 | 496 | 500 | 485 | 499 | 19,900 |
2014/09/22 | 485 | 494 | 483 | 494 | 15,900 |
2014/09/19 | 483 | 485 | 483 | 485 | 6,700 |
2014/09/18 | 485 | 485 | 482 | 482 | 10,000 |
2014/09/17 | 483 | 484 | 481 | 484 | 7,100 |
2014/09/16 | 480 | 483 | 480 | 481 | 13,500 |
2014/09/12 | 479 | 480 | 478 | 478 | 9,100 |
2014/09/11 | 480 | 480 | 479 | 480 | 7,600 |
2014/09/10 | 480 | 480 | 479 | 480 | 11,600 |
2014/09/09 | 480 | 480 | 476 | 479 | 7,900 |
2014/09/08 | 481 | 481 | 476 | 480 | 7,900 |
2014/09/05 | 480 | 480 | 476 | 480 | 6,700 |
2014/09/04 | 480 | 480 | 480 | 480 | 1,000 |
2014/09/03 | 477 | 480 | 477 | 480 | 4,500 |
2014/09/02 | 478 | 478 | 476 | 476 | 8,000 |
2014/09/01 | 472 | 479 | 471 | 479 | 8,000 |
2014/08/29 | 474 | 478 | 470 | 470 | 22,000 |
2014/08/28 | 475 | 477 | 470 | 473 | 13,000 |
2014/08/27 | 478 | 478 | 470 | 474 | 15,000 |
2014/08/26 | 471 | 477 | 471 | 477 | 2,000 |
2014/08/25 | 473 | 474 | 470 | 470 | 14,000 |
2014/08/22 | 475 | 475 | 473 | 473 | 7,000 |
2014/08/21 | 478 | 478 | 478 | 478 | 2,000 |
2014/08/20 | 478 | 478 | 478 | 478 | 2,000 |
2014/08/19 | 475 | 475 | 475 | 475 | 1,000 |
2014/08/18 | 480 | 480 | 476 | 476 | 4,000 |
2014/08/15 | 479 | 479 | 479 | 479 | 1,000 |
2014/08/13 | 471 | 475 | 471 | 474 | 4,000 |
2014/08/12 | 478 | 478 | 470 | 475 | 15,000 |
2014/08/11 | 480 | 480 | 478 | 478 | 9,000 |
2014/08/08 | 479 | 480 | 479 | 480 | 2,000 |
2014/08/06 | 480 | 480 | 476 | 476 | 6,000 |
2014/08/04 | 478 | 482 | 478 | 482 | 2,000 |
2014/08/01 | 478 | 478 | 478 | 478 | 3,000 |
2014/07/31 | 478 | 482 | 478 | 478 | 10,000 |
2014/07/30 | 478 | 478 | 473 | 478 | 8,000 |
2014/07/29 | 470 | 473 | 470 | 473 | 3,000 |
2014/07/28 | 477 | 480 | 470 | 470 | 12,000 |
2014/07/25 | 475 | 477 | 475 | 477 | 2,000 |
2014/07/24 | 470 | 470 | 470 | 470 | 1,000 |
2014/07/23 | 476 | 476 | 470 | 470 | 4,000 |
2014/07/22 | 473 | 476 | 469 | 476 | 9,000 |
2014/07/18 | 475 | 475 | 474 | 474 | 3,000 |
2014/07/16 | 470 | 476 | 469 | 470 | 4,000 |
2014/07/15 | 470 | 475 | 467 | 475 | 9,000 |
2014/07/14 | 475 | 475 | 475 | 475 | 1,000 |
2014/07/11 | 478 | 478 | 475 | 475 | 11,000 |
2014/07/10 | 484 | 484 | 483 | 483 | 13,000 |
2014/07/09 | 476 | 479 | 476 | 479 | 4,000 |
2014/07/08 | 480 | 480 | 480 | 480 | 4,000 |
2014/07/07 | 478 | 479 | 477 | 477 | 4,000 |
2014/07/04 | 478 | 478 | 478 | 478 | 4,000 |
2014/07/03 | 478 | 479 | 478 | 479 | 4,000 |
2014/07/02 | 476 | 480 | 476 | 478 | 5,000 |
2014/07/01 | 479 | 479 | 475 | 475 | 8,000 |
2014/06/30 | 475 | 477 | 474 | 476 | 9,000 |
2014/06/27 | 475 | 475 | 474 | 474 | 2,000 |
2014/06/26 | 475 | 475 | 475 | 475 | 1,000 |
2014/06/25 | 470 | 470 | 470 | 470 | 4,000 |
2014/06/24 | 468 | 468 | 468 | 468 | 2,000 |
2014/06/23 | 466 | 467 | 466 | 467 | 4,000 |
2014/06/20 | 467 | 467 | 466 | 466 | 5,000 |
2014/06/19 | 465 | 468 | 464 | 467 | 10,000 |
2014/06/18 | 465 | 465 | 464 | 465 | 7,000 |
2014/06/17 | 465 | 465 | 462 | 464 | 5,000 |
2014/06/16 | 460 | 462 | 460 | 462 | 8,000 |
2014/06/13 | 460 | 460 | 460 | 460 | 3,000 |
2014/06/12 | 457 | 459 | 457 | 459 | 2,000 |
2014/06/11 | 458 | 458 | 458 | 458 | 1,000 |
2014/06/10 | 458 | 459 | 458 | 458 | 9,000 |
2014/06/09 | 456 | 458 | 456 | 458 | 6,000 |
2014/06/06 | 455 | 456 | 455 | 456 | 5,000 |
2014/06/05 | 452 | 455 | 452 | 455 | 7,000 |
2014/06/04 | 453 | 453 | 452 | 452 | 3,000 |
2014/06/03 | 452 | 452 | 452 | 452 | 4,000 |
2014/06/02 | 450 | 451 | 450 | 450 | 7,000 |
2014/05/30 | 455 | 455 | 450 | 450 | 6,000 |
2014/05/29 | 455 | 455 | 451 | 451 | 4,000 |
2014/05/28 | 454 | 454 | 449 | 449 | 2,000 |
2014/05/27 | 452 | 453 | 449 | 449 | 6,000 |
2014/05/26 | 452 | 452 | 452 | 452 | 1,000 |
2014/05/23 | 449 | 449 | 449 | 449 | 1,000 |
2014/05/22 | 449 | 449 | 449 | 449 | 2,000 |
2014/05/21 | 449 | 449 | 449 | 449 | 2,000 |
2014/05/20 | 446 | 450 | 446 | 450 | 4,000 |
2014/05/19 | 450 | 454 | 450 | 454 | 5,000 |
2014/05/16 | 447 | 453 | 447 | 453 | 2,000 |
2014/05/15 | 446 | 448 | 446 | 447 | 4,000 |
2014/05/14 | 453 | 453 | 446 | 446 | 7,000 |
2014/05/13 | 448 | 448 | 447 | 447 | 11,000 |
2014/05/12 | 455 | 455 | 455 | 455 | 5,000 |
2014/05/09 | 449 | 453 | 449 | 450 | 6,000 |
2014/05/08 | 450 | 452 | 449 | 449 | 3,000 |
2014/05/07 | 452 | 452 | 452 | 452 | 2,000 |
2014/05/02 | 448 | 448 | 448 | 448 | 6,000 |
2014/05/01 | 450 | 452 | 450 | 450 | 4,000 |
2014/04/30 | 449 | 449 | 449 | 449 | 1,000 |
2014/04/28 | 450 | 450 | 450 | 450 | 2,000 |
2014/04/25 | 450 | 451 | 449 | 449 | 4,000 |
2014/04/24 | 450 | 450 | 450 | 450 | 1,000 |
2014/04/21 | 450 | 458 | 450 | 450 | 4,000 |
2014/04/18 | 450 | 450 | 450 | 450 | 1,000 |
2014/04/16 | 449 | 449 | 447 | 447 | 2,000 |
2014/04/15 | 451 | 451 | 448 | 448 | 7,000 |
2014/04/14 | 453 | 453 | 452 | 452 | 2,000 |
2014/04/11 | 455 | 455 | 455 | 455 | 2,000 |
2014/04/10 | 465 | 465 | 456 | 456 | 9,000 |
2014/04/09 | 460 | 460 | 458 | 459 | 4,000 |
2014/04/08 | 460 | 460 | 459 | 459 | 2,000 |
2014/04/07 | 459 | 460 | 459 | 460 | 2,000 |
2014/04/04 | 456 | 459 | 456 | 459 | 2,000 |
2014/04/03 | 455 | 460 | 455 | 460 | 3,000 |
2014/04/02 | 451 | 454 | 451 | 454 | 2,000 |
2014/04/01 | 458 | 458 | 450 | 450 | 4,000 |
2014/03/31 | 454 | 455 | 454 | 455 | 4,000 |
2014/03/28 | 450 | 450 | 447 | 448 | 5,000 |
2014/03/27 | 446 | 446 | 445 | 446 | 6,000 |
2014/03/26 | 475 | 476 | 464 | 465 | 16,000 |
2014/03/25 | 479 | 479 | 467 | 473 | 10,000 |
2014/03/24 | 477 | 480 | 477 | 479 | 4,000 |
2014/03/20 | 480 | 481 | 477 | 477 | 6,000 |
2014/03/19 | 479 | 479 | 479 | 479 | 1,000 |
2014/03/18 | 477 | 484 | 477 | 479 | 6,000 |
2014/03/17 | 485 | 485 | 477 | 477 | 12,000 |
2014/03/14 | 478 | 488 | 478 | 485 | 7,000 |
2014/03/13 | 488 | 488 | 477 | 478 | 11,000 |
2014/03/12 | 484 | 487 | 481 | 487 | 4,000 |
2014/03/11 | 481 | 485 | 478 | 485 | 6,000 |
2014/03/10 | 483 | 484 | 482 | 484 | 8,000 |
2014/03/07 | 477 | 480 | 477 | 480 | 4,000 |
2014/03/06 | 479 | 479 | 479 | 479 | 2,000 |
2014/03/05 | 476 | 479 | 476 | 476 | 4,000 |
2014/03/03 | 478 | 481 | 476 | 476 | 5,000 |
2014/02/28 | 477 | 478 | 476 | 478 | 3,000 |
2014/02/27 | 475 | 475 | 471 | 475 | 4,000 |
2014/02/26 | 475 | 475 | 472 | 475 | 3,000 |
2014/02/25 | 471 | 471 | 470 | 470 | 2,000 |
2014/02/21 | 470 | 476 | 470 | 476 | 3,000 |
2014/02/20 | 468 | 468 | 468 | 468 | 1,000 |
2014/02/19 | 467 | 467 | 467 | 467 | 1,000 |
2014/02/18 | 477 | 477 | 477 | 477 | 1,000 |
2014/02/17 | 475 | 475 | 475 | 475 | 1,000 |
2014/02/14 | 467 | 467 | 460 | 460 | 6,000 |
2014/02/13 | 480 | 480 | 465 | 465 | 10,000 |
2014/02/12 | 474 | 478 | 471 | 478 | 3,000 |
2014/02/10 | 480 | 480 | 474 | 474 | 7,000 |
2014/02/07 | 465 | 474 | 465 | 474 | 5,000 |
2014/02/06 | 468 | 468 | 468 | 468 | 1,000 |
2014/02/04 | 465 | 477 | 460 | 477 | 11,000 |
2014/02/03 | 479 | 485 | 479 | 484 | 4,000 |
2014/01/31 | 476 | 479 | 463 | 479 | 7,000 |
2014/01/29 | 475 | 484 | 475 | 484 | 4,000 |
2014/01/28 | 471 | 475 | 470 | 475 | 6,000 |
2014/01/27 | 468 | 469 | 461 | 469 | 4,000 |
2014/01/24 | 468 | 472 | 468 | 468 | 4,000 |
2014/01/23 | 469 | 470 | 468 | 468 | 3,000 |
2014/01/22 | 470 | 470 | 470 | 470 | 1,000 |
2014/01/21 | 468 | 472 | 468 | 472 | 5,000 |
2014/01/20 | 475 | 475 | 469 | 469 | 3,000 |
2014/01/17 | 472 | 473 | 468 | 468 | 3,000 |
2014/01/16 | 466 | 471 | 466 | 471 | 7,000 |
2014/01/15 | 465 | 465 | 465 | 465 | 3,000 |
2014/01/14 | 465 | 465 | 462 | 462 | 9,000 |
2014/01/10 | 460 | 463 | 456 | 463 | 19,000 |
2014/01/09 | 459 | 463 | 459 | 463 | 11,000 |
2014/01/08 | 459 | 459 | 459 | 459 | 4,000 |
2014/01/07 | 456 | 459 | 455 | 455 | 3,000 |
2014/01/06 | 462 | 462 | 450 | 458 | 12,000 |