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 |
|---|---|---|---|---|---|
| 2006/12/29 | 809 | 809 | 809 | 809 | 1,000 |
| 2006/12/28 | 805 | 819 | 805 | 819 | 4,000 |
| 2006/12/27 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/12/25 | 824 | 825 | 820 | 825 | 9,000 |
| 2006/12/22 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/12/21 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/12/20 | 804 | 804 | 804 | 804 | 1,000 |
| 2006/12/19 | 820 | 820 | 801 | 801 | 3,000 |
| 2006/12/18 | 800 | 810 | 800 | 810 | 2,000 |
| 2006/12/15 | 800 | 800 | 800 | 800 | 5,000 |
| 2006/12/14 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/12/13 | 815 | 815 | 815 | 815 | 2,000 |
| 2006/12/12 | 825 | 825 | 820 | 820 | 2,000 |
| 2006/12/11 | 815 | 820 | 815 | 820 | 9,000 |
| 2006/12/08 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/12/07 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/12/06 | 822 | 830 | 822 | 830 | 3,000 |
| 2006/12/05 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/12/04 | 822 | 825 | 820 | 825 | 3,000 |
| 2006/12/01 | 825 | 835 | 825 | 835 | 2,000 |
| 2006/11/30 | 810 | 815 | 810 | 815 | 2,000 |
| 2006/11/29 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/11/27 | 805 | 805 | 800 | 805 | 4,000 |
| 2006/11/24 | 805 | 805 | 805 | 805 | 8,000 |
| 2006/11/21 | 839 | 839 | 815 | 815 | 4,000 |
| 2006/11/20 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/11/16 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/11/15 | 812 | 842 | 812 | 842 | 4,000 |
| 2006/11/14 | 831 | 831 | 831 | 831 | 1,000 |
| 2006/11/13 | 801 | 801 | 800 | 801 | 3,000 |
| 2006/11/10 | 840 | 840 | 840 | 840 | 5,000 |
| 2006/11/09 | 825 | 825 | 825 | 825 | 1,000 |
| 2006/11/08 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/11/07 | 823 | 823 | 822 | 822 | 2,000 |
| 2006/11/06 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/11/02 | 811 | 821 | 805 | 815 | 16,000 |
| 2006/11/01 | 869 | 869 | 850 | 851 | 5,000 |
| 2006/10/31 | 852 | 852 | 852 | 852 | 1,000 |
| 2006/10/26 | 851 | 865 | 851 | 865 | 3,000 |
| 2006/10/25 | 855 | 865 | 855 | 855 | 11,000 |
| 2006/10/19 | 875 | 875 | 875 | 875 | 1,000 |
| 2006/10/18 | 869 | 870 | 869 | 870 | 2,000 |
| 2006/10/16 | 875 | 875 | 875 | 875 | 1,000 |
| 2006/10/13 | 860 | 860 | 851 | 855 | 6,000 |
| 2006/10/12 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/10/11 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/10/10 | 880 | 890 | 880 | 890 | 7,000 |
| 2006/10/06 | 903 | 905 | 900 | 901 | 4,000 |
| 2006/10/05 | 885 | 905 | 885 | 905 | 2,000 |
| 2006/09/29 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/09/26 | 911 | 911 | 900 | 900 | 3,000 |
| 2006/09/25 | 939 | 939 | 938 | 938 | 4,000 |
| 2006/09/22 | 910 | 940 | 910 | 940 | 2,000 |
| 2006/09/21 | 920 | 920 | 920 | 920 | 7,000 |
| 2006/09/19 | 930 | 930 | 921 | 921 | 5,000 |
| 2006/09/14 | 940 | 943 | 940 | 943 | 3,000 |
| 2006/09/13 | 930 | 930 | 930 | 930 | 2,000 |
| 2006/09/12 | 943 | 944 | 940 | 944 | 4,000 |
| 2006/09/11 | 939 | 943 | 939 | 942 | 8,000 |
| 2006/09/08 | 931 | 939 | 931 | 939 | 6,000 |
| 2006/09/07 | 931 | 931 | 930 | 930 | 2,000 |
| 2006/09/06 | 929 | 935 | 929 | 931 | 4,000 |
| 2006/09/05 | 927 | 927 | 922 | 922 | 2,000 |
| 2006/09/04 | 927 | 927 | 927 | 927 | 1,000 |
| 2006/09/01 | 926 | 927 | 926 | 927 | 2,000 |
| 2006/08/31 | 927 | 927 | 927 | 927 | 2,000 |
| 2006/08/29 | 920 | 920 | 911 | 911 | 2,000 |
| 2006/08/28 | 923 | 923 | 923 | 923 | 1,000 |
| 2006/08/25 | 925 | 925 | 925 | 925 | 2,000 |
| 2006/08/22 | 902 | 902 | 901 | 901 | 3,000 |
| 2006/08/21 | 903 | 903 | 903 | 903 | 1,000 |
| 2006/08/16 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/08/15 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/08/10 | 957 | 957 | 949 | 949 | 12,000 |
| 2006/08/09 | 888 | 888 | 887 | 887 | 2,000 |
| 2006/08/03 | 898 | 898 | 898 | 898 | 1,000 |
| 2006/08/01 | 898 | 898 | 870 | 870 | 10,000 |
| 2006/07/28 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/07/27 | 873 | 890 | 873 | 890 | 2,000 |
| 2006/07/26 | 873 | 873 | 870 | 870 | 3,000 |
| 2006/07/25 | 910 | 910 | 910 | 910 | 2,000 |
| 2006/07/24 | 905 | 905 | 890 | 890 | 3,000 |
| 2006/07/20 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/07/19 | 908 | 908 | 908 | 908 | 1,000 |
| 2006/07/18 | 910 | 910 | 910 | 910 | 3,000 |
| 2006/07/13 | 910 | 910 | 906 | 910 | 3,000 |
| 2006/07/12 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/07/11 | 918 | 919 | 918 | 919 | 2,000 |
| 2006/07/10 | 915 | 915 | 915 | 915 | 4,000 |
| 2006/07/06 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/07/05 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/07/04 | 905 | 905 | 903 | 903 | 4,000 |
| 2006/07/03 | 903 | 903 | 903 | 903 | 1,000 |
| 2006/06/29 | 902 | 902 | 902 | 902 | 1,000 |
| 2006/06/28 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/06/23 | 901 | 913 | 901 | 913 | 4,000 |
| 2006/06/20 | 890 | 900 | 876 | 876 | 5,000 |
| 2006/06/19 | 882 | 882 | 880 | 880 | 3,000 |
| 2006/06/16 | 890 | 890 | 882 | 882 | 2,000 |
| 2006/06/15 | 890 | 890 | 890 | 890 | 2,000 |
| 2006/06/13 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/06/12 | 890 | 890 | 860 | 860 | 6,000 |
| 2006/06/09 | 850 | 890 | 850 | 878 | 5,000 |
| 2006/06/08 | 868 | 868 | 860 | 860 | 2,000 |
| 2006/06/07 | 871 | 871 | 871 | 871 | 1,000 |
| 2006/06/06 | 863 | 863 | 860 | 860 | 4,000 |
| 2006/06/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/06/02 | 878 | 900 | 875 | 900 | 3,000 |
| 2006/05/31 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/05/30 | 880 | 890 | 880 | 890 | 2,000 |
| 2006/05/29 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/05/26 | 879 | 879 | 879 | 879 | 1,000 |
| 2006/05/25 | 863 | 878 | 862 | 878 | 3,000 |
| 2006/05/24 | 855 | 855 | 855 | 855 | 1,000 |
| 2006/05/19 | 870 | 900 | 860 | 860 | 3,000 |
| 2006/05/18 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/05/17 | 851 | 900 | 851 | 900 | 5,000 |
| 2006/05/16 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/05/15 | 880 | 880 | 870 | 880 | 4,000 |
| 2006/05/12 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/05/11 | 895 | 895 | 880 | 880 | 11,000 |
| 2006/05/10 | 900 | 900 | 900 | 900 | 5,000 |
| 2006/05/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/05/08 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/05/02 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/05/01 | 880 | 900 | 880 | 900 | 3,000 |
| 2006/04/28 | 890 | 890 | 878 | 878 | 2,000 |
| 2006/04/27 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/04/26 | 876 | 888 | 876 | 888 | 4,000 |
| 2006/04/25 | 855 | 875 | 855 | 875 | 10,000 |
| 2006/04/24 | 905 | 905 | 905 | 905 | 3,000 |
| 2006/04/21 | 906 | 906 | 906 | 906 | 1,000 |
| 2006/04/20 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/04/19 | 910 | 910 | 905 | 905 | 2,000 |
| 2006/04/18 | 915 | 915 | 910 | 910 | 2,000 |
| 2006/04/17 | 920 | 920 | 915 | 915 | 4,000 |
| 2006/04/14 | 916 | 916 | 916 | 916 | 1,000 |
| 2006/04/13 | 924 | 924 | 924 | 924 | 1,000 |
| 2006/04/11 | 923 | 924 | 923 | 924 | 2,000 |
| 2006/04/10 | 920 | 923 | 920 | 923 | 6,000 |
| 2006/04/07 | 922 | 923 | 922 | 923 | 2,000 |
| 2006/04/06 | 921 | 921 | 921 | 921 | 1,000 |
| 2006/04/05 | 919 | 919 | 918 | 918 | 2,000 |
| 2006/04/04 | 917 | 917 | 917 | 917 | 1,000 |
| 2006/04/03 | 925 | 925 | 925 | 925 | 1,000 |
| 2006/03/31 | 921 | 921 | 915 | 915 | 3,000 |
| 2006/03/30 | 920 | 930 | 920 | 920 | 3,000 |
| 2006/03/29 | 911 | 925 | 910 | 920 | 6,000 |
| 2006/03/28 | 929 | 929 | 929 | 929 | 1,000 |
| 2006/03/27 | 961 | 962 | 960 | 960 | 11,000 |
| 2006/03/24 | 945 | 961 | 945 | 955 | 8,000 |
| 2006/03/23 | 950 | 950 | 945 | 950 | 9,000 |
| 2006/03/22 | 945 | 950 | 945 | 950 | 7,000 |
| 2006/03/20 | 939 | 939 | 939 | 939 | 3,000 |
| 2006/03/17 | 945 | 945 | 945 | 945 | 1,000 |
| 2006/03/16 | 950 | 950 | 950 | 950 | 3,000 |
| 2006/03/15 | 949 | 950 | 937 | 937 | 7,000 |
| 2006/03/14 | 948 | 949 | 948 | 949 | 3,000 |
| 2006/03/13 | 936 | 940 | 936 | 940 | 4,000 |
| 2006/03/10 | 936 | 936 | 936 | 936 | 6,000 |
| 2006/03/09 | 926 | 935 | 926 | 931 | 5,000 |
| 2006/03/08 | 925 | 926 | 925 | 926 | 3,000 |
| 2006/03/07 | 925 | 925 | 922 | 925 | 7,000 |
| 2006/03/06 | 926 | 926 | 924 | 925 | 7,000 |
| 2006/03/03 | 926 | 926 | 924 | 924 | 3,000 |
| 2006/03/02 | 928 | 928 | 925 | 925 | 6,000 |
| 2006/03/01 | 929 | 929 | 926 | 928 | 7,000 |
| 2006/02/28 | 928 | 928 | 928 | 928 | 2,000 |
| 2006/02/27 | 930 | 930 | 928 | 928 | 7,000 |
| 2006/02/24 | 928 | 930 | 928 | 928 | 4,000 |
| 2006/02/23 | 930 | 933 | 930 | 933 | 4,000 |
| 2006/02/22 | 930 | 937 | 928 | 937 | 7,000 |
| 2006/02/21 | 926 | 930 | 926 | 930 | 4,000 |
| 2006/02/20 | 930 | 930 | 930 | 930 | 4,000 |
| 2006/02/17 | 933 | 933 | 930 | 930 | 3,000 |
| 2006/02/16 | 925 | 937 | 925 | 937 | 5,000 |
| 2006/02/15 | 930 | 932 | 930 | 932 | 3,000 |
| 2006/02/14 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/02/13 | 931 | 933 | 930 | 933 | 3,000 |
| 2006/02/10 | 930 | 932 | 928 | 928 | 12,000 |
| 2006/02/09 | 931 | 931 | 930 | 931 | 5,000 |
| 2006/02/08 | 930 | 933 | 930 | 933 | 3,000 |
| 2006/02/07 | 935 | 935 | 931 | 931 | 4,000 |
| 2006/02/06 | 934 | 935 | 932 | 935 | 9,000 |
| 2006/02/03 | 930 | 935 | 930 | 935 | 6,000 |
| 2006/02/02 | 931 | 931 | 930 | 930 | 3,000 |
| 2006/02/01 | 931 | 931 | 930 | 930 | 4,000 |
| 2006/01/31 | 930 | 931 | 930 | 930 | 6,000 |
| 2006/01/30 | 935 | 936 | 925 | 934 | 10,000 |
| 2006/01/27 | 935 | 935 | 935 | 935 | 3,000 |
| 2006/01/26 | 934 | 934 | 930 | 930 | 2,000 |
| 2006/01/25 | 930 | 935 | 930 | 935 | 7,000 |
| 2006/01/24 | 934 | 934 | 930 | 930 | 2,000 |
| 2006/01/23 | 930 | 935 | 930 | 935 | 6,000 |
| 2006/01/20 | 935 | 935 | 930 | 935 | 8,000 |
| 2006/01/19 | 925 | 935 | 925 | 935 | 5,000 |
| 2006/01/18 | 935 | 939 | 930 | 930 | 10,000 |
| 2006/01/17 | 940 | 940 | 935 | 940 | 9,000 |
| 2006/01/16 | 942 | 942 | 935 | 940 | 13,000 |
| 2006/01/13 | 932 | 935 | 932 | 935 | 7,000 |
| 2006/01/12 | 925 | 934 | 920 | 934 | 23,000 |
| 2006/01/11 | 932 | 935 | 926 | 927 | 19,000 |
| 2006/01/10 | 943 | 943 | 930 | 931 | 34,000 |
| 2006/01/06 | 937 | 943 | 933 | 935 | 10,000 |
| 2006/01/05 | 931 | 937 | 930 | 931 | 19,000 |
| 2006/01/04 | 933 | 941 | 930 | 941 | 5,000 |