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 |
|---|---|---|---|---|---|
| 2005/12/30 | 936 | 936 | 933 | 933 | 6,000 |
| 2005/12/29 | 926 | 936 | 926 | 936 | 5,000 |
| 2005/12/28 | 932 | 932 | 925 | 925 | 20,000 |
| 2005/12/27 | 927 | 930 | 926 | 930 | 3,000 |
| 2005/12/26 | 926 | 927 | 925 | 927 | 4,000 |
| 2005/12/22 | 932 | 941 | 924 | 926 | 9,000 |
| 2005/12/21 | 924 | 924 | 921 | 922 | 6,000 |
| 2005/12/20 | 928 | 928 | 925 | 928 | 8,000 |
| 2005/12/19 | 930 | 930 | 928 | 928 | 7,000 |
| 2005/12/16 | 927 | 930 | 927 | 930 | 4,000 |
| 2005/12/15 | 927 | 927 | 927 | 927 | 2,000 |
| 2005/12/14 | 931 | 931 | 927 | 928 | 7,000 |
| 2005/12/13 | 933 | 938 | 930 | 931 | 16,000 |
| 2005/12/12 | 930 | 933 | 930 | 932 | 12,000 |
| 2005/12/09 | 939 | 939 | 931 | 932 | 8,000 |
| 2005/12/08 | 930 | 930 | 928 | 930 | 10,000 |
| 2005/12/07 | 928 | 929 | 927 | 929 | 8,000 |
| 2005/12/06 | 935 | 935 | 928 | 928 | 24,000 |
| 2005/12/05 | 931 | 944 | 931 | 944 | 6,000 |
| 2005/12/02 | 930 | 931 | 930 | 930 | 11,000 |
| 2005/12/01 | 931 | 931 | 929 | 930 | 9,000 |
| 2005/11/30 | 930 | 933 | 930 | 930 | 3,000 |
| 2005/11/29 | 930 | 931 | 930 | 930 | 6,000 |
| 2005/11/28 | 931 | 931 | 930 | 930 | 6,000 |
| 2005/11/25 | 930 | 930 | 930 | 930 | 14,000 |
| 2005/11/24 | 932 | 933 | 932 | 933 | 5,000 |
| 2005/11/22 | 934 | 934 | 932 | 932 | 5,000 |
| 2005/11/21 | 940 | 940 | 934 | 934 | 7,000 |
| 2005/11/18 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/11/17 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/11/16 | 945 | 945 | 945 | 945 | 2,000 |
| 2005/11/15 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/11/11 | 964 | 964 | 964 | 964 | 1,000 |
| 2005/11/10 | 995 | 995 | 955 | 955 | 5,000 |
| 2005/11/09 | 950 | 960 | 948 | 948 | 7,000 |
| 2005/11/08 | 949 | 950 | 949 | 950 | 3,000 |
| 2005/11/07 | 945 | 947 | 945 | 947 | 3,000 |
| 2005/11/04 | 942 | 943 | 942 | 943 | 3,000 |
| 2005/11/02 | 943 | 943 | 943 | 943 | 1,000 |
| 2005/11/01 | 937 | 937 | 933 | 933 | 6,000 |
| 2005/10/31 | 936 | 936 | 936 | 936 | 1,000 |
| 2005/10/28 | 940 | 940 | 933 | 933 | 2,000 |
| 2005/10/27 | 940 | 940 | 940 | 940 | 3,000 |
| 2005/10/26 | 943 | 945 | 943 | 945 | 3,000 |
| 2005/10/25 | 943 | 950 | 943 | 950 | 10,000 |
| 2005/10/24 | 952 | 962 | 952 | 962 | 3,000 |
| 2005/10/21 | 952 | 952 | 952 | 952 | 1,000 |
| 2005/10/20 | 951 | 951 | 951 | 951 | 2,000 |
| 2005/10/19 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/10/17 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/10/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/10/13 | 953 | 953 | 952 | 952 | 2,000 |
| 2005/10/12 | 952 | 952 | 952 | 952 | 2,000 |
| 2005/10/11 | 953 | 953 | 953 | 953 | 5,000 |
| 2005/10/07 | 952 | 953 | 952 | 953 | 2,000 |
| 2005/10/06 | 952 | 952 | 951 | 951 | 4,000 |
| 2005/10/04 | 952 | 952 | 952 | 952 | 1,000 |
| 2005/10/03 | 963 | 963 | 951 | 953 | 3,000 |
| 2005/09/30 | 965 | 965 | 952 | 953 | 3,000 |
| 2005/09/29 | 952 | 970 | 952 | 970 | 4,000 |
| 2005/09/28 | 950 | 970 | 950 | 964 | 4,000 |
| 2005/09/27 | 949 | 950 | 949 | 950 | 2,000 |
| 2005/09/26 | 1,019 | 1,021 | 1,010 | 1,021 | 11,000 |
| 2005/09/22 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 |
| 2005/09/21 | 1,000 | 1,000 | 995 | 1,000 | 4,000 |
| 2005/09/20 | 1,000 | 1,005 | 1,000 | 1,000 | 8,000 |
| 2005/09/16 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 2005/09/15 | 995 | 996 | 995 | 996 | 4,000 |
| 2005/09/14 | 967 | 973 | 967 | 973 | 4,000 |
| 2005/09/13 | 966 | 972 | 966 | 970 | 4,000 |
| 2005/09/12 | 959 | 973 | 959 | 973 | 33,000 |
| 2005/09/09 | 998 | 999 | 998 | 999 | 2,000 |
| 2005/09/08 | 995 | 995 | 995 | 995 | 3,000 |
| 2005/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/09/06 | 980 | 996 | 980 | 996 | 6,000 |
| 2005/09/05 | 980 | 980 | 970 | 980 | 10,000 |
| 2005/09/02 | 979 | 980 | 979 | 980 | 2,000 |
| 2005/09/01 | 978 | 979 | 970 | 979 | 4,000 |
| 2005/08/31 | 980 | 980 | 960 | 965 | 5,000 |
| 2005/08/30 | 960 | 960 | 960 | 960 | 3,000 |
| 2005/08/29 | 963 | 970 | 963 | 970 | 2,000 |
| 2005/08/26 | 969 | 969 | 965 | 965 | 2,000 |
| 2005/08/25 | 967 | 968 | 950 | 967 | 10,000 |
| 2005/08/24 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/08/22 | 950 | 960 | 950 | 960 | 2,000 |
| 2005/08/19 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/08/18 | 950 | 950 | 941 | 949 | 3,000 |
| 2005/08/16 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/08/15 | 935 | 940 | 931 | 940 | 6,000 |
| 2005/08/12 | 938 | 938 | 938 | 938 | 2,000 |
| 2005/08/11 | 938 | 938 | 938 | 938 | 1,000 |
| 2005/08/10 | 935 | 935 | 930 | 935 | 16,000 |
| 2005/08/09 | 943 | 943 | 943 | 943 | 3,000 |
| 2005/08/05 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/08/04 | 940 | 940 | 932 | 932 | 2,000 |
| 2005/08/03 | 937 | 937 | 930 | 930 | 2,000 |
| 2005/08/02 | 939 | 939 | 935 | 937 | 3,000 |
| 2005/08/01 | 935 | 939 | 935 | 939 | 5,000 |
| 2005/07/29 | 931 | 931 | 930 | 930 | 2,000 |
| 2005/07/27 | 935 | 935 | 930 | 930 | 3,000 |
| 2005/07/26 | 932 | 936 | 931 | 931 | 9,000 |
| 2005/07/25 | 936 | 936 | 930 | 936 | 4,000 |
| 2005/07/22 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/07/21 | 930 | 935 | 930 | 930 | 5,000 |
| 2005/07/20 | 932 | 932 | 932 | 932 | 3,000 |
| 2005/07/19 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/07/15 | 931 | 931 | 930 | 930 | 4,000 |
| 2005/07/14 | 928 | 929 | 928 | 929 | 2,000 |
| 2005/07/13 | 928 | 929 | 928 | 928 | 3,000 |
| 2005/07/12 | 931 | 931 | 930 | 931 | 6,000 |
| 2005/07/11 | 932 | 933 | 931 | 931 | 11,000 |
| 2005/07/08 | 942 | 942 | 939 | 939 | 5,000 |
| 2005/07/07 | 941 | 943 | 940 | 940 | 4,000 |
| 2005/07/06 | 930 | 940 | 930 | 940 | 7,000 |
| 2005/07/05 | 940 | 941 | 940 | 941 | 3,000 |
| 2005/07/04 | 944 | 944 | 944 | 944 | 1,000 |
| 2005/07/01 | 940 | 945 | 940 | 944 | 3,000 |
| 2005/06/29 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/06/28 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/06/27 | 921 | 940 | 921 | 940 | 2,000 |
| 2005/06/24 | 950 | 950 | 950 | 950 | 4,000 |
| 2005/06/23 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/06/21 | 927 | 927 | 927 | 927 | 1,000 |
| 2005/06/20 | 935 | 939 | 930 | 930 | 3,000 |
| 2005/06/17 | 915 | 935 | 915 | 935 | 2,000 |
| 2005/06/16 | 919 | 920 | 919 | 920 | 2,000 |
| 2005/06/15 | 919 | 919 | 919 | 919 | 1,000 |
| 2005/06/14 | 919 | 919 | 919 | 919 | 2,000 |
| 2005/06/10 | 910 | 910 | 905 | 910 | 10,000 |
| 2005/06/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/06/08 | 918 | 918 | 915 | 915 | 3,000 |
| 2005/06/07 | 918 | 920 | 918 | 918 | 5,000 |
| 2005/06/06 | 926 | 926 | 915 | 915 | 9,000 |
| 2005/06/03 | 925 | 930 | 925 | 926 | 3,000 |
| 2005/06/02 | 933 | 933 | 925 | 930 | 11,000 |
| 2005/06/01 | 936 | 936 | 933 | 933 | 3,000 |
| 2005/05/31 | 932 | 932 | 932 | 932 | 2,000 |
| 2005/05/30 | 932 | 932 | 932 | 932 | 1,000 |
| 2005/05/27 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/05/26 | 926 | 930 | 926 | 930 | 2,000 |
| 2005/05/25 | 912 | 926 | 912 | 926 | 3,000 |
| 2005/05/24 | 926 | 930 | 920 | 930 | 5,000 |
| 2005/05/19 | 920 | 943 | 920 | 924 | 3,000 |
| 2005/05/18 | 925 | 930 | 920 | 930 | 4,000 |
| 2005/05/17 | 920 | 930 | 920 | 930 | 2,000 |
| 2005/05/16 | 922 | 922 | 920 | 920 | 3,000 |
| 2005/05/13 | 949 | 949 | 922 | 922 | 3,000 |
| 2005/05/12 | 935 | 935 | 930 | 930 | 3,000 |
| 2005/05/11 | 935 | 935 | 930 | 930 | 2,000 |
| 2005/05/10 | 955 | 955 | 940 | 940 | 6,000 |
| 2005/05/09 | 955 | 955 | 948 | 948 | 3,000 |
| 2005/05/06 | 963 | 963 | 950 | 950 | 2,000 |
| 2005/05/02 | 963 | 963 | 963 | 963 | 1,000 |
| 2005/04/28 | 934 | 934 | 934 | 934 | 1,000 |
| 2005/04/26 | 944 | 954 | 944 | 954 | 2,000 |
| 2005/04/25 | 936 | 936 | 925 | 925 | 4,000 |
| 2005/04/21 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/04/20 | 945 | 945 | 945 | 945 | 1,000 |
| 2005/04/18 | 950 | 950 | 945 | 945 | 3,000 |
| 2005/04/15 | 952 | 962 | 952 | 962 | 2,000 |
| 2005/04/14 | 975 | 975 | 952 | 952 | 3,000 |
| 2005/04/13 | 968 | 969 | 968 | 969 | 2,000 |
| 2005/04/12 | 971 | 971 | 970 | 970 | 3,000 |
| 2005/04/11 | 987 | 987 | 971 | 971 | 6,000 |
| 2005/04/08 | 979 | 987 | 979 | 987 | 4,000 |
| 2005/04/07 | 975 | 978 | 975 | 978 | 2,000 |
| 2005/04/06 | 975 | 975 | 975 | 975 | 1,000 |
| 2005/04/05 | 972 | 972 | 972 | 972 | 1,000 |
| 2005/04/01 | 1,000 | 1,000 | 971 | 971 | 2,000 |
| 2005/03/30 | 1,005 | 1,005 | 990 | 990 | 3,000 |
| 2005/03/29 | 988 | 995 | 988 | 995 | 3,000 |
| 2005/03/28 | 1,012 | 1,012 | 964 | 971 | 7,000 |
| 2005/03/25 | 1,009 | 1,017 | 1,005 | 1,017 | 7,000 |
| 2005/03/24 | 1,020 | 1,025 | 1,019 | 1,025 | 9,000 |
| 2005/03/23 | 1,019 | 1,019 | 1,003 | 1,019 | 6,000 |
| 2005/03/22 | 1,020 | 1,020 | 1,003 | 1,003 | 6,000 |
| 2005/03/18 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 |
| 2005/03/17 | 1,014 | 1,015 | 1,014 | 1,015 | 3,000 |
| 2005/03/16 | 1,018 | 1,018 | 1,000 | 1,018 | 5,000 |
| 2005/03/15 | 1,000 | 1,020 | 1,000 | 1,018 | 9,000 |
| 2005/03/14 | 999 | 999 | 999 | 999 | 6,000 |
| 2005/03/11 | 999 | 999 | 999 | 999 | 3,000 |
| 2005/03/10 | 991 | 999 | 991 | 999 | 11,000 |
| 2005/03/09 | 995 | 995 | 991 | 995 | 6,000 |
| 2005/03/08 | 989 | 995 | 989 | 995 | 4,000 |
| 2005/03/07 | 975 | 989 | 975 | 989 | 4,000 |
| 2005/03/04 | 969 | 975 | 969 | 975 | 4,000 |
| 2005/03/03 | 959 | 969 | 959 | 969 | 2,000 |
| 2005/03/02 | 970 | 975 | 970 | 975 | 3,000 |
| 2005/03/01 | 970 | 970 | 950 | 970 | 9,000 |
| 2005/02/28 | 955 | 975 | 955 | 975 | 4,000 |
| 2005/02/25 | 945 | 955 | 945 | 955 | 5,000 |
| 2005/02/24 | 962 | 965 | 962 | 965 | 3,000 |
| 2005/02/23 | 950 | 960 | 950 | 960 | 5,000 |
| 2005/02/22 | 950 | 950 | 950 | 950 | 4,000 |
| 2005/02/21 | 950 | 950 | 950 | 950 | 14,000 |
| 2005/02/18 | 965 | 965 | 965 | 965 | 2,000 |
| 2005/02/17 | 964 | 968 | 964 | 964 | 7,000 |
| 2005/02/16 | 969 | 969 | 969 | 969 | 3,000 |
| 2005/02/15 | 961 | 969 | 961 | 969 | 4,000 |
| 2005/02/14 | 960 | 969 | 960 | 969 | 8,000 |
| 2005/02/10 | 979 | 979 | 970 | 979 | 7,000 |
| 2005/02/09 | 960 | 978 | 960 | 970 | 8,000 |
| 2005/02/08 | 958 | 960 | 958 | 960 | 7,000 |
| 2005/02/07 | 960 | 961 | 960 | 960 | 3,000 |
| 2005/02/04 | 959 | 960 | 950 | 960 | 4,000 |
| 2005/02/03 | 953 | 960 | 953 | 960 | 4,000 |
| 2005/02/02 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/02/01 | 959 | 959 | 959 | 959 | 2,000 |
| 2005/01/31 | 954 | 960 | 954 | 960 | 5,000 |
| 2005/01/28 | 953 | 953 | 952 | 953 | 3,000 |
| 2005/01/27 | 951 | 953 | 951 | 953 | 3,000 |
| 2005/01/26 | 960 | 960 | 950 | 950 | 3,000 |
| 2005/01/25 | 960 | 960 | 960 | 960 | 2,000 |
| 2005/01/24 | 960 | 980 | 960 | 980 | 3,000 |
| 2005/01/20 | 965 | 970 | 950 | 970 | 5,000 |
| 2005/01/19 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/01/18 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/01/17 | 960 | 965 | 960 | 965 | 2,000 |
| 2005/01/14 | 968 | 970 | 960 | 960 | 4,000 |
| 2005/01/13 | 950 | 969 | 950 | 969 | 3,000 |
| 2005/01/12 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/01/11 | 950 | 980 | 950 | 980 | 14,000 |
| 2005/01/07 | 913 | 930 | 912 | 930 | 3,000 |
| 2005/01/06 | 911 | 911 | 910 | 910 | 3,000 |
| 2005/01/05 | 900 | 911 | 900 | 911 | 3,000 |
| 2005/01/04 | 900 | 900 | 900 | 900 | 1,000 |