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 |
|---|---|---|---|---|---|
| 2003/12/29 | 820 | 820 | 812 | 814 | 3,000 |
| 2003/12/26 | 814 | 814 | 814 | 814 | 2,000 |
| 2003/12/25 | 888 | 888 | 800 | 800 | 7,000 |
| 2003/12/24 | 838 | 838 | 838 | 838 | 1,000 |
| 2003/12/22 | 828 | 828 | 828 | 828 | 1,000 |
| 2003/12/18 | 828 | 828 | 828 | 828 | 3,000 |
| 2003/12/17 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/12/16 | 801 | 801 | 801 | 801 | 1,000 |
| 2003/12/15 | 801 | 821 | 801 | 801 | 4,000 |
| 2003/12/12 | 804 | 804 | 804 | 804 | 1,000 |
| 2003/12/10 | 804 | 804 | 804 | 804 | 6,000 |
| 2003/12/09 | 800 | 800 | 794 | 794 | 3,000 |
| 2003/12/08 | 799 | 800 | 791 | 791 | 6,000 |
| 2003/12/05 | 798 | 799 | 798 | 799 | 4,000 |
| 2003/12/04 | 790 | 799 | 790 | 799 | 2,000 |
| 2003/12/03 | 797 | 797 | 790 | 790 | 2,000 |
| 2003/12/01 | 790 | 790 | 761 | 761 | 5,000 |
| 2003/11/28 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/11/27 | 781 | 781 | 770 | 770 | 7,000 |
| 2003/11/26 | 790 | 790 | 780 | 780 | 10,000 |
| 2003/11/25 | 790 | 790 | 790 | 790 | 3,000 |
| 2003/11/21 | 790 | 800 | 790 | 800 | 13,000 |
| 2003/11/14 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/11/13 | 800 | 800 | 799 | 799 | 2,000 |
| 2003/11/11 | 800 | 800 | 800 | 800 | 3,000 |
| 2003/11/10 | 810 | 810 | 805 | 805 | 8,000 |
| 2003/11/07 | 810 | 810 | 810 | 810 | 3,000 |
| 2003/11/06 | 813 | 813 | 810 | 810 | 3,000 |
| 2003/11/05 | 812 | 813 | 810 | 810 | 3,000 |
| 2003/11/04 | 825 | 825 | 810 | 810 | 2,000 |
| 2003/10/31 | 810 | 810 | 805 | 805 | 2,000 |
| 2003/10/29 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/10/28 | 810 | 810 | 810 | 810 | 3,000 |
| 2003/10/24 | 801 | 810 | 801 | 810 | 2,000 |
| 2003/10/23 | 801 | 801 | 800 | 800 | 2,000 |
| 2003/10/22 | 805 | 805 | 800 | 800 | 5,000 |
| 2003/10/21 | 811 | 811 | 811 | 811 | 1,000 |
| 2003/10/20 | 830 | 830 | 810 | 810 | 4,000 |
| 2003/10/17 | 810 | 810 | 810 | 810 | 2,000 |
| 2003/10/16 | 810 | 828 | 810 | 820 | 5,000 |
| 2003/10/15 | 811 | 811 | 811 | 811 | 1,000 |
| 2003/10/14 | 820 | 820 | 811 | 811 | 3,000 |
| 2003/10/10 | 810 | 820 | 810 | 820 | 13,000 |
| 2003/10/09 | 827 | 827 | 815 | 817 | 3,000 |
| 2003/10/08 | 830 | 830 | 824 | 825 | 7,000 |
| 2003/10/07 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/10/06 | 813 | 821 | 813 | 821 | 2,000 |
| 2003/10/02 | 811 | 811 | 810 | 810 | 2,000 |
| 2003/10/01 | 817 | 817 | 817 | 817 | 2,000 |
| 2003/09/30 | 800 | 818 | 800 | 808 | 3,000 |
| 2003/09/29 | 798 | 798 | 793 | 793 | 3,000 |
| 2003/09/26 | 802 | 802 | 802 | 802 | 1,000 |
| 2003/09/25 | 792 | 806 | 792 | 802 | 13,000 |
| 2003/09/24 | 865 | 890 | 865 | 890 | 13,000 |
| 2003/09/22 | 864 | 865 | 863 | 865 | 8,000 |
| 2003/09/19 | 865 | 865 | 865 | 865 | 4,000 |
| 2003/09/18 | 860 | 860 | 850 | 850 | 4,000 |
| 2003/09/17 | 875 | 875 | 845 | 845 | 20,000 |
| 2003/09/16 | 845 | 855 | 845 | 845 | 6,000 |
| 2003/09/12 | 845 | 845 | 845 | 845 | 1,000 |
| 2003/09/11 | 860 | 860 | 833 | 833 | 5,000 |
| 2003/09/10 | 844 | 844 | 843 | 843 | 8,000 |
| 2003/09/09 | 844 | 844 | 844 | 844 | 5,000 |
| 2003/09/08 | 844 | 844 | 844 | 844 | 2,000 |
| 2003/09/05 | 844 | 844 | 844 | 844 | 2,000 |
| 2003/09/04 | 845 | 845 | 845 | 845 | 11,000 |
| 2003/09/03 | 840 | 845 | 840 | 845 | 4,000 |
| 2003/09/02 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/09/01 | 820 | 840 | 820 | 840 | 3,000 |
| 2003/08/29 | 819 | 820 | 819 | 820 | 3,000 |
| 2003/08/28 | 815 | 819 | 815 | 819 | 3,000 |
| 2003/08/27 | 801 | 819 | 800 | 815 | 5,000 |
| 2003/08/26 | 820 | 825 | 800 | 800 | 7,000 |
| 2003/08/25 | 802 | 839 | 802 | 839 | 3,000 |
| 2003/08/21 | 790 | 790 | 790 | 790 | 7,000 |
| 2003/08/20 | 790 | 790 | 790 | 790 | 10,000 |
| 2003/08/15 | 800 | 800 | 766 | 766 | 4,000 |
| 2003/08/13 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/08/12 | 810 | 810 | 800 | 800 | 2,000 |
| 2003/08/11 | 880 | 880 | 880 | 880 | 11,000 |
| 2003/08/08 | 780 | 780 | 780 | 780 | 4,000 |
| 2003/08/07 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/08/06 | 773 | 773 | 770 | 770 | 3,000 |
| 2003/08/05 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/08/01 | 784 | 784 | 784 | 784 | 5,000 |
| 2003/07/30 | 770 | 775 | 770 | 775 | 3,000 |
| 2003/07/29 | 770 | 770 | 760 | 760 | 3,000 |
| 2003/07/28 | 771 | 771 | 760 | 760 | 9,000 |
| 2003/07/25 | 770 | 771 | 770 | 771 | 5,000 |
| 2003/07/24 | 778 | 790 | 778 | 780 | 5,000 |
| 2003/07/23 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/07/22 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/07/18 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/07/17 | 770 | 770 | 770 | 770 | 4,000 |
| 2003/07/16 | 770 | 770 | 770 | 770 | 3,000 |
| 2003/07/15 | 770 | 770 | 770 | 770 | 3,000 |
| 2003/07/14 | 770 | 770 | 770 | 770 | 5,000 |
| 2003/07/11 | 780 | 780 | 780 | 780 | 3,000 |
| 2003/07/10 | 780 | 780 | 780 | 780 | 9,000 |
| 2003/07/09 | 790 | 790 | 785 | 785 | 4,000 |
| 2003/07/08 | 793 | 793 | 781 | 791 | 6,000 |
| 2003/07/07 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/07/04 | 780 | 790 | 780 | 790 | 4,000 |
| 2003/07/03 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/07/01 | 780 | 790 | 780 | 790 | 4,000 |
| 2003/06/30 | 770 | 770 | 770 | 770 | 3,000 |
| 2003/06/27 | 763 | 770 | 763 | 770 | 5,000 |
| 2003/06/26 | 770 | 780 | 770 | 780 | 4,000 |
| 2003/06/25 | 780 | 800 | 780 | 780 | 9,000 |
| 2003/06/24 | 799 | 799 | 790 | 790 | 2,000 |
| 2003/06/23 | 782 | 799 | 782 | 799 | 2,000 |
| 2003/06/20 | 780 | 780 | 780 | 780 | 2,000 |
| 2003/06/19 | 773 | 773 | 773 | 773 | 1,000 |
| 2003/06/17 | 771 | 800 | 770 | 770 | 3,000 |
| 2003/06/13 | 771 | 771 | 771 | 771 | 1,000 |
| 2003/06/12 | 771 | 771 | 771 | 771 | 1,000 |
| 2003/06/11 | 777 | 779 | 777 | 779 | 2,000 |
| 2003/06/10 | 779 | 779 | 779 | 779 | 8,000 |
| 2003/06/09 | 780 | 780 | 780 | 780 | 2,000 |
| 2003/06/06 | 780 | 780 | 773 | 773 | 4,000 |
| 2003/06/05 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/06/04 | 780 | 780 | 780 | 780 | 2,000 |
| 2003/06/03 | 780 | 780 | 780 | 780 | 4,000 |
| 2003/06/02 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/05/30 | 780 | 780 | 780 | 780 | 4,000 |
| 2003/05/29 | 780 | 780 | 780 | 780 | 6,000 |
| 2003/05/26 | 790 | 790 | 790 | 790 | 3,000 |
| 2003/05/23 | 750 | 790 | 750 | 790 | 10,000 |
| 2003/05/22 | 800 | 800 | 800 | 800 | 3,000 |
| 2003/05/21 | 791 | 800 | 791 | 800 | 2,000 |
| 2003/05/20 | 790 | 790 | 790 | 790 | 3,000 |
| 2003/05/19 | 805 | 805 | 791 | 791 | 2,000 |
| 2003/05/16 | 805 | 805 | 805 | 805 | 3,000 |
| 2003/05/15 | 805 | 805 | 805 | 805 | 2,000 |
| 2003/05/14 | 805 | 805 | 805 | 805 | 1,000 |
| 2003/05/13 | 803 | 803 | 803 | 803 | 5,000 |
| 2003/05/12 | 803 | 803 | 803 | 803 | 9,000 |
| 2003/05/09 | 813 | 823 | 813 | 823 | 7,000 |
| 2003/05/08 | 814 | 814 | 813 | 813 | 4,000 |
| 2003/05/07 | 814 | 814 | 808 | 810 | 3,000 |
| 2003/05/06 | 804 | 804 | 804 | 804 | 2,000 |
| 2003/05/01 | 829 | 829 | 802 | 802 | 7,000 |
| 2003/04/28 | 802 | 802 | 802 | 802 | 1,000 |
| 2003/04/25 | 849 | 849 | 849 | 849 | 1,000 |
| 2003/04/22 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/04/21 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/04/10 | 860 | 860 | 860 | 860 | 7,000 |
| 2003/04/09 | 850 | 855 | 850 | 855 | 2,000 |
| 2003/04/08 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/04/07 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/04/03 | 829 | 829 | 829 | 829 | 1,000 |
| 2003/04/01 | 830 | 830 | 829 | 829 | 2,000 |
| 2003/03/31 | 820 | 820 | 800 | 800 | 2,000 |
| 2003/03/28 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/03/26 | 850 | 860 | 840 | 860 | 5,000 |
| 2003/03/26 | 1 -> 1.10 分割 | ||||
| 2003/03/25 | 861 | 899 | 861 | 890 | 11,000 |
| 2003/03/24 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/03/20 | 869 | 880 | 869 | 880 | 3,000 |
| 2003/03/19 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/03/17 | 879 | 879 | 845 | 845 | 4,000 |
| 2003/03/14 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/03/13 | 879 | 879 | 879 | 879 | 1,000 |
| 2003/03/12 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/03/11 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/03/10 | 890 | 890 | 890 | 890 | 6,000 |
| 2003/03/07 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/03/06 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/03/05 | 880 | 880 | 880 | 880 | 3,000 |
| 2003/03/04 | 877 | 877 | 877 | 877 | 1,000 |
| 2003/03/03 | 875 | 875 | 875 | 875 | 1,000 |
| 2003/02/28 | 837 | 837 | 837 | 837 | 1,000 |
| 2003/02/26 | 875 | 875 | 875 | 875 | 1,000 |
| 2003/02/24 | 880 | 880 | 880 | 880 | 3,000 |
| 2003/02/20 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/02/19 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/02/18 | 890 | 890 | 890 | 890 | 2,000 |
| 2003/02/13 | 785 | 785 | 785 | 785 | 3,000 |
| 2003/02/12 | 785 | 785 | 785 | 785 | 5,000 |
| 2003/02/10 | 785 | 785 | 785 | 785 | 7,000 |
| 2003/02/07 | 779 | 779 | 771 | 771 | 7,000 |
| 2003/02/06 | 779 | 779 | 779 | 779 | 4,000 |
| 2003/02/05 | 780 | 780 | 780 | 780 | 4,000 |
| 2003/02/04 | 780 | 780 | 780 | 780 | 3,000 |
| 2003/02/03 | 781 | 781 | 780 | 780 | 3,000 |
| 2003/01/29 | 735 | 750 | 735 | 750 | 5,000 |
| 2003/01/28 | 735 | 735 | 730 | 730 | 4,000 |
| 2003/01/27 | 765 | 765 | 735 | 735 | 2,000 |
| 2003/01/24 | 765 | 765 | 765 | 765 | 2,000 |
| 2003/01/21 | 787 | 787 | 757 | 757 | 4,000 |
| 2003/01/20 | 787 | 787 | 787 | 787 | 3,000 |
| 2003/01/17 | 789 | 789 | 789 | 789 | 3,000 |
| 2003/01/16 | 799 | 799 | 790 | 790 | 4,000 |
| 2003/01/15 | 790 | 790 | 790 | 790 | 3,000 |
| 2003/01/14 | 790 | 790 | 790 | 790 | 4,000 |
| 2003/01/10 | 798 | 798 | 798 | 798 | 11,000 |
| 2003/01/09 | 777 | 777 | 767 | 768 | 5,000 |
| 2003/01/08 | 799 | 799 | 777 | 777 | 5,000 |
| 2003/01/07 | 799 | 799 | 799 | 799 | 4,000 |
| 2003/01/06 | 800 | 800 | 800 | 800 | 1,000 |