日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 900 900 900 900 1,000
2004/12/29 900 900 900 900 2,000
2004/12/27 902 902 900 900 3,000
2004/12/24 901 902 900 900 9,000
2004/12/22 898 902 898 902 4,000
2004/12/21 890 898 890 898 2,000
2004/12/20 889 890 889 890 2,000
2004/12/17 880 890 880 890 4,000
2004/12/16 880 880 880 880 3,000
2004/12/15 880 880 875 875 4,000
2004/12/13 890 890 880 880 2,000
2004/12/10 893 893 890 890 8,000
2004/12/09 893 893 891 893 3,000
2004/12/08 896 897 892 897 4,000
2004/12/07 895 897 895 897 2,000
2004/12/06 891 898 891 898 3,000
2004/12/03 890 900 890 900 4,000
2004/12/02 890 890 885 890 3,000
2004/12/01 891 891 891 891 1,000
2004/11/30 900 900 881 891 3,000
2004/11/25 918 918 918 918 1,000
2004/11/24 868 868 868 868 1,000
2004/11/22 869 874 866 874 7,000
2004/11/19 869 869 869 869 1,000
2004/11/18 869 869 869 869 1,000
2004/11/17 871 871 869 869 2,000
2004/11/16 871 871 871 871 1,000
2004/11/15 868 868 868 868 1,000
2004/11/12 866 868 866 868 2,000
2004/11/11 868 868 868 868 1,000
2004/11/10 877 877 877 877 6,000
2004/11/09 869 880 869 880 2,000
2004/11/08 866 866 866 866 1,000
2004/11/05 866 866 866 866 1,000
2004/11/04 866 866 866 866 1,000
2004/11/02 865 865 865 865 2,000
2004/11/01 865 865 865 865 1,000
2004/10/29 865 880 865 880 2,000
2004/10/28 865 865 865 865 2,000
2004/10/27 865 865 864 864 2,000
2004/10/26 864 864 864 864 1,000
2004/10/25 864 864 864 864 3,000
2004/10/22 875 875 875 875 1,000
2004/10/21 880 880 875 875 4,000
2004/10/20 880 880 880 880 1,000
2004/10/19 895 898 895 898 2,000
2004/10/18 898 898 898 898 2,000
2004/10/15 898 898 898 898 1,000
2004/10/14 898 898 898 898 2,000
2004/10/13 898 898 895 895 2,000
2004/10/12 895 904 884 899 18,000
2004/10/08 934 935 934 935 2,000
2004/10/07 925 927 925 927 2,000
2004/10/06 925 925 925 925 1,000
2004/10/05 925 941 924 932 7,000
2004/10/04 922 925 922 925 2,000
2004/10/01 922 922 922 922 1,000
2004/09/30 920 922 912 922 3,000
2004/09/29 921 921 920 920 3,000
2004/09/28 912 912 912 912 1,000
2004/09/27 912 912 912 912 1,000
2004/09/24 969 970 954 970 11,000
2004/09/22 951 969 951 969 2,000
2004/09/21 944 950 944 950 3,000
2004/09/17 942 950 941 944 5,000
2004/09/16 941 941 941 941 3,000
2004/09/15 931 941 931 941 6,000
2004/09/14 931 941 931 941 2,000
2004/09/13 929 929 929 929 1,000
2004/09/10 949 949 929 929 7,000
2004/09/09 939 939 939 939 1,000
2004/09/08 939 939 939 939 2,000
2004/09/07 925 929 925 929 3,000
2004/09/06 925 925 925 925 1,000
2004/09/03 925 925 925 925 2,000
2004/09/02 925 925 925 925 1,000
2004/09/01 930 932 921 929 5,000
2004/08/31 927 929 927 929 2,000
2004/08/30 926 926 926 926 1,000
2004/08/27 919 925 919 925 4,000
2004/08/26 913 919 913 919 2,000
2004/08/25 925 925 912 912 3,000
2004/08/24 915 915 915 915 1,000
2004/08/23 915 915 915 915 3,000
2004/08/18 915 915 915 915 2,000
2004/08/13 920 920 920 920 1,000
2004/08/12 920 920 920 920 1,000
2004/08/10 925 925 923 923 11,000
2004/08/09 900 900 900 900 3,000
2004/08/06 900 900 900 900 2,000
2004/08/05 900 900 900 900 2,000
2004/08/04 900 900 886 900 4,000
2004/08/03 900 900 900 900 4,000
2004/08/02 900 900 900 900 2,000
2004/07/30 900 900 900 900 2,000
2004/07/29 911 911 900 900 3,000
2004/07/28 901 911 901 911 3,000
2004/07/27 901 901 901 901 1,000
2004/07/26 901 901 901 901 2,000
2004/07/23 905 905 900 900 8,000
2004/07/21 900 910 900 905 3,000
2004/07/20 899 900 899 900 4,000
2004/07/15 900 905 900 900 5,000
2004/07/14 900 905 900 905 5,000
2004/07/13 899 900 899 900 3,000
2004/07/12 906 906 906 906 7,000
2004/07/09 900 910 900 910 3,000
2004/07/08 903 910 900 910 5,000
2004/07/07 899 901 899 900 4,000
2004/07/06 899 901 899 901 2,000
2004/07/02 911 919 910 919 3,000
2004/07/01 913 913 910 910 5,000
2004/06/30 910 910 910 910 1,000
2004/06/29 908 910 908 910 2,000
2004/06/28 908 908 908 908 1,000
2004/06/25 901 929 901 929 5,000
2004/06/23 902 902 902 902 1,000
2004/06/22 905 905 903 903 2,000
2004/06/21 905 905 905 905 1,000
2004/06/18 905 905 903 903 4,000
2004/06/17 905 905 905 905 3,000
2004/06/16 901 901 901 901 1,000
2004/06/15 904 904 900 900 2,000
2004/06/14 905 905 905 905 2,000
2004/06/11 910 910 905 905 3,000
2004/06/10 905 915 905 905 8,000
2004/06/08 882 882 882 882 1,000
2004/06/07 880 886 880 881 4,000
2004/06/04 886 886 886 886 1,000
2004/06/03 885 885 885 885 1,000
2004/06/02 895 895 895 895 1,000
2004/06/01 899 899 899 899 1,000
2004/05/31 892 900 892 900 2,000
2004/05/27 895 900 892 892 5,000
2004/05/26 892 892 892 892 1,000
2004/05/25 871 871 871 871 3,000
2004/05/24 871 871 871 871 1,000
2004/05/20 900 900 860 860 3,000
2004/05/18 878 878 878 878 2,000
2004/05/17 881 881 881 881 1,000
2004/05/14 881 881 881 881 1,000
2004/05/13 900 900 880 881 4,000
2004/05/11 895 900 890 890 6,000
2004/05/10 896 896 895 895 6,000
2004/05/07 883 895 883 895 2,000
2004/05/06 883 883 880 880 11,000
2004/04/30 881 881 879 879 4,000
2004/04/28 880 880 880 880 5,000
2004/04/27 870 870 870 870 1,000
2004/04/26 880 880 880 880 3,000
2004/04/23 850 850 850 850 6,000
2004/04/21 860 860 860 860 1,000
2004/04/15 860 860 860 860 1,000
2004/04/14 860 860 860 860 3,000
2004/04/13 890 890 890 890 1,000
2004/04/12 899 899 899 899 6,000
2004/04/09 899 899 899 899 1,000
2004/04/08 901 901 900 900 2,000
2004/04/07 906 906 906 906 1,000
2004/04/06 896 906 896 906 2,000
2004/04/05 886 896 885 896 3,000
2004/04/01 862 865 862 865 2,000
2004/03/31 855 855 855 855 1,000
2004/03/30 864 864 864 864 1,000
2004/03/29 861 865 861 865 2,000
2004/03/26 854 855 854 855 5,000
2004/03/26 1 -> 1.10 分割
2004/03/25 970 1,020 950 970 16,000
2004/03/24 1,000 1,010 1,000 1,010 5,000
2004/03/23 1,000 1,000 1,000 1,000 1,000
2004/03/22 990 1,005 990 1,005 4,000
2004/03/19 990 1,000 974 990 8,000
2004/03/18 980 980 980 980 1,000
2004/03/17 970 970 970 970 3,000
2004/03/16 989 990 989 990 3,000
2004/03/15 999 1,000 975 975 5,000
2004/03/12 971 971 971 971 5,000
2004/03/11 970 990 970 971 6,000
2004/03/10 970 971 970 970 7,000
2004/03/09 941 950 941 950 4,000
2004/03/08 920 930 920 930 5,000
2004/03/05 913 920 910 910 10,000
2004/03/04 919 919 910 910 2,000
2004/03/03 909 909 900 900 2,000
2004/03/02 900 900 890 900 7,000
2004/03/01 899 899 890 890 4,000
2004/02/27 885 899 879 879 5,000
2004/02/26 895 895 895 895 2,000
2004/02/25 876 878 876 878 5,000
2004/02/23 875 875 875 875 2,000
2004/02/20 920 920 870 870 2,000
2004/02/19 870 870 860 870 5,000
2004/02/18 850 860 850 850 8,000
2004/02/17 840 840 840 840 1,000
2004/02/16 850 850 840 840 2,000
2004/02/13 835 835 835 835 2,000
2004/02/12 835 835 835 835 2,000
2004/02/10 826 826 826 826 10,000
2004/02/09 850 850 843 843 3,000
2004/02/06 845 845 841 841 3,000
2004/02/05 838 838 838 838 1,000
2004/02/04 837 840 837 840 2,000
2004/02/03 836 836 836 836 1,000
2004/02/02 850 850 850 850 1,000
2004/01/29 849 849 840 840 2,000
2004/01/28 834 834 834 834 1,000
2004/01/27 850 850 830 830 4,000
2004/01/26 850 850 850 850 1,000
2004/01/23 831 831 830 830 2,000
2004/01/21 845 845 831 831 4,000
2004/01/20 845 845 841 841 4,000
2004/01/19 831 831 831 831 1,000
2004/01/16 831 831 831 831 2,000
2004/01/15 831 831 831 831 1,000
2004/01/14 840 845 837 837 3,000
2004/01/13 850 850 840 850 13,000
2004/01/09 840 840 840 840 3,000
2004/01/08 838 838 838 838 2,000
2004/01/07 829 831 829 831 2,000
2004/01/06 827 827 827 827 1,000
2004/01/05 837 837 837 837 2,000

このページの先頭へ