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 |
|---|---|---|---|---|---|
| 2008/12/25 | 627 | 627 | 627 | 627 | 6,000 |
| 2008/12/24 | 601 | 601 | 601 | 601 | 2,000 |
| 2008/12/22 | 586 | 586 | 586 | 586 | 1,000 |
| 2008/12/18 | 583 | 584 | 583 | 584 | 2,000 |
| 2008/12/17 | 582 | 582 | 582 | 582 | 2,000 |
| 2008/12/16 | 583 | 583 | 583 | 583 | 1,000 |
| 2008/12/15 | 583 | 583 | 583 | 583 | 2,000 |
| 2008/12/11 | 609 | 609 | 609 | 609 | 1,000 |
| 2008/12/10 | 610 | 610 | 610 | 610 | 6,000 |
| 2008/12/09 | 592 | 600 | 592 | 600 | 2,000 |
| 2008/12/03 | 576 | 594 | 576 | 594 | 2,000 |
| 2008/12/01 | 594 | 594 | 584 | 584 | 2,000 |
| 2008/11/25 | 595 | 595 | 594 | 594 | 2,000 |
| 2008/11/21 | 579 | 579 | 579 | 579 | 1,000 |
| 2008/11/18 | 585 | 585 | 580 | 580 | 3,000 |
| 2008/11/11 | 623 | 623 | 623 | 623 | 1,000 |
| 2008/11/10 | 630 | 630 | 630 | 630 | 6,000 |
| 2008/11/05 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/11/04 | 595 | 595 | 595 | 595 | 2,000 |
| 2008/10/31 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/10/30 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/10/29 | 579 | 579 | 579 | 579 | 1,000 |
| 2008/10/28 | 590 | 590 | 589 | 589 | 2,000 |
| 2008/10/27 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/10/24 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/10/23 | 520 | 520 | 520 | 520 | 2,000 |
| 2008/10/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/10/21 | 580 | 580 | 550 | 550 | 3,000 |
| 2008/10/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/10/15 | 496 | 510 | 496 | 510 | 2,000 |
| 2008/10/14 | 506 | 506 | 506 | 506 | 1,000 |
| 2008/10/10 | 499 | 499 | 460 | 460 | 15,000 |
| 2008/10/09 | 490 | 500 | 490 | 500 | 2,000 |
| 2008/10/08 | 501 | 501 | 500 | 500 | 3,000 |
| 2008/10/07 | 521 | 530 | 520 | 530 | 7,000 |
| 2008/10/06 | 611 | 611 | 566 | 566 | 6,000 |
| 2008/10/03 | 630 | 630 | 611 | 611 | 3,000 |
| 2008/10/02 | 649 | 650 | 649 | 650 | 3,000 |
| 2008/10/01 | 660 | 660 | 650 | 650 | 3,000 |
| 2008/09/30 | 640 | 640 | 630 | 630 | 3,000 |
| 2008/09/29 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/09/26 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/09/25 | 682 | 682 | 672 | 672 | 3,000 |
| 2008/09/24 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/09/22 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/09/19 | 670 | 680 | 660 | 680 | 3,000 |
| 2008/09/18 | 632 | 632 | 630 | 630 | 3,000 |
| 2008/09/17 | 650 | 668 | 631 | 631 | 4,000 |
| 2008/09/16 | 648 | 648 | 630 | 630 | 5,000 |
| 2008/09/11 | 679 | 679 | 670 | 670 | 5,000 |
| 2008/09/10 | 660 | 678 | 658 | 678 | 25,000 |
| 2008/09/08 | 734 | 734 | 730 | 730 | 2,000 |
| 2008/09/05 | 732 | 732 | 725 | 730 | 9,000 |
| 2008/09/04 | 732 | 732 | 732 | 732 | 1,000 |
| 2008/09/03 | 735 | 735 | 732 | 732 | 4,000 |
| 2008/09/02 | 734 | 734 | 734 | 734 | 1,000 |
| 2008/09/01 | 739 | 739 | 739 | 739 | 1,000 |
| 2008/08/29 | 759 | 759 | 719 | 732 | 9,000 |
| 2008/08/28 | 768 | 768 | 768 | 768 | 1,000 |
| 2008/08/27 | 768 | 768 | 768 | 768 | 2,000 |
| 2008/08/26 | 768 | 768 | 768 | 768 | 1,000 |
| 2008/08/25 | 789 | 789 | 789 | 789 | 1,000 |
| 2008/08/18 | 795 | 800 | 765 | 800 | 3,000 |
| 2008/08/11 | 795 | 795 | 795 | 795 | 13,000 |
| 2008/08/08 | 785 | 793 | 782 | 793 | 9,000 |
| 2008/08/06 | 788 | 799 | 788 | 799 | 2,000 |
| 2008/08/05 | 785 | 785 | 785 | 785 | 2,000 |
| 2008/08/04 | 789 | 789 | 787 | 787 | 2,000 |
| 2008/08/01 | 799 | 799 | 799 | 799 | 1,000 |
| 2008/07/28 | 764 | 764 | 764 | 764 | 1,000 |
| 2008/07/25 | 769 | 769 | 769 | 769 | 3,000 |
| 2008/07/24 | 773 | 799 | 773 | 799 | 2,000 |
| 2008/07/23 | 774 | 774 | 774 | 774 | 1,000 |
| 2008/07/16 | 754 | 754 | 754 | 754 | 2,000 |
| 2008/07/15 | 764 | 764 | 764 | 764 | 1,000 |
| 2008/07/14 | 760 | 760 | 760 | 760 | 1,000 |
| 2008/07/11 | 751 | 764 | 751 | 760 | 4,000 |
| 2008/07/10 | 790 | 790 | 790 | 790 | 6,000 |
| 2008/07/08 | 757 | 769 | 757 | 759 | 3,000 |
| 2008/07/07 | 764 | 764 | 764 | 764 | 1,000 |
| 2008/07/04 | 769 | 769 | 769 | 769 | 1,000 |
| 2008/07/03 | 746 | 746 | 746 | 746 | 1,000 |
| 2008/07/02 | 745 | 745 | 745 | 745 | 1,000 |
| 2008/07/01 | 769 | 769 | 769 | 769 | 2,000 |
| 2008/06/25 | 775 | 775 | 775 | 775 | 3,000 |
| 2008/06/24 | 745 | 745 | 745 | 745 | 2,000 |
| 2008/06/23 | 750 | 750 | 745 | 745 | 2,000 |
| 2008/06/20 | 745 | 745 | 745 | 745 | 1,000 |
| 2008/06/17 | 726 | 736 | 722 | 736 | 3,000 |
| 2008/06/16 | 723 | 723 | 722 | 722 | 2,000 |
| 2008/06/13 | 724 | 724 | 724 | 724 | 1,000 |
| 2008/06/12 | 723 | 723 | 723 | 723 | 1,000 |
| 2008/06/11 | 739 | 739 | 730 | 730 | 3,000 |
| 2008/06/10 | 738 | 738 | 730 | 738 | 7,000 |
| 2008/06/09 | 731 | 738 | 731 | 738 | 4,000 |
| 2008/06/06 | 730 | 730 | 730 | 730 | 1,000 |
| 2008/06/05 | 729 | 732 | 729 | 732 | 4,000 |
| 2008/06/03 | 728 | 728 | 728 | 728 | 2,000 |
| 2008/06/02 | 730 | 730 | 722 | 722 | 2,000 |
| 2008/05/30 | 722 | 722 | 722 | 722 | 1,000 |
| 2008/05/29 | 723 | 729 | 723 | 725 | 5,000 |
| 2008/05/28 | 727 | 727 | 727 | 727 | 1,000 |
| 2008/05/26 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/05/23 | 729 | 729 | 719 | 729 | 3,000 |
| 2008/05/12 | 718 | 719 | 718 | 719 | 7,000 |
| 2008/05/09 | 733 | 733 | 733 | 733 | 2,000 |
| 2008/05/08 | 726 | 726 | 723 | 723 | 6,000 |
| 2008/05/07 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/05/02 | 741 | 741 | 741 | 741 | 1,000 |
| 2008/05/01 | 733 | 733 | 731 | 731 | 2,000 |
| 2008/04/30 | 727 | 727 | 725 | 725 | 2,000 |
| 2008/04/23 | 723 | 723 | 723 | 723 | 1,000 |
| 2008/04/21 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/04/18 | 745 | 745 | 743 | 743 | 2,000 |
| 2008/04/11 | 725 | 745 | 725 | 745 | 2,000 |
| 2008/04/10 | 721 | 722 | 720 | 720 | 24,000 |
| 2008/04/09 | 783 | 783 | 781 | 781 | 9,000 |
| 2008/04/04 | 780 | 780 | 780 | 780 | 3,000 |
| 2008/04/03 | 777 | 777 | 777 | 777 | 1,000 |
| 2008/04/02 | 776 | 776 | 776 | 776 | 1,000 |
| 2008/04/01 | 776 | 776 | 776 | 776 | 1,000 |
| 2008/03/26 | 0 | 0 | 0 | 0 | 0 |
| 2008/03/26 | 1 -> 1.05 分割 | ||||
| 2008/03/25 | 835 | 835 | 820 | 820 | 4,000 |
| 2008/03/24 | 820 | 835 | 820 | 835 | 3,000 |
| 2008/03/19 | 790 | 818 | 790 | 818 | 2,000 |
| 2008/03/18 | 810 | 810 | 800 | 800 | 7,000 |
| 2008/03/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/03/13 | 820 | 820 | 820 | 820 | 1,000 |
| 2008/03/10 | 835 | 835 | 835 | 835 | 5,000 |
| 2008/03/07 | 825 | 825 | 825 | 825 | 1,000 |
| 2008/03/06 | 830 | 830 | 825 | 829 | 3,000 |
| 2008/03/05 | 821 | 830 | 821 | 825 | 4,000 |
| 2008/03/04 | 828 | 828 | 828 | 828 | 1,000 |
| 2008/03/03 | 830 | 830 | 829 | 829 | 2,000 |
| 2008/02/28 | 829 | 829 | 829 | 829 | 2,000 |
| 2008/02/27 | 829 | 829 | 829 | 829 | 1,000 |
| 2008/02/25 | 828 | 828 | 825 | 825 | 2,000 |
| 2008/02/19 | 829 | 830 | 829 | 830 | 2,000 |
| 2008/02/18 | 820 | 820 | 820 | 820 | 1,000 |
| 2008/02/15 | 820 | 820 | 820 | 820 | 1,000 |
| 2008/02/12 | 826 | 826 | 780 | 780 | 6,000 |
| 2008/02/08 | 820 | 830 | 820 | 830 | 3,000 |
| 2008/02/07 | 809 | 811 | 809 | 811 | 3,000 |
| 2008/02/05 | 809 | 809 | 809 | 809 | 1,000 |
| 2008/02/04 | 782 | 782 | 782 | 782 | 1,000 |
| 2008/02/01 | 812 | 812 | 812 | 812 | 1,000 |
| 2008/01/30 | 810 | 813 | 810 | 813 | 2,000 |
| 2008/01/29 | 765 | 765 | 765 | 765 | 1,000 |
| 2008/01/25 | 765 | 795 | 765 | 795 | 2,000 |
| 2008/01/23 | 785 | 785 | 785 | 785 | 1,000 |
| 2008/01/16 | 750 | 750 | 750 | 750 | 3,000 |
| 2008/01/15 | 760 | 760 | 755 | 755 | 2,000 |
| 2008/01/10 | 832 | 832 | 800 | 800 | 14,000 |
| 2008/01/09 | 803 | 805 | 795 | 795 | 4,000 |
| 2008/01/08 | 780 | 780 | 780 | 780 | 1,000 |
| 2008/01/07 | 773 | 773 | 769 | 769 | 2,000 |
| 2008/01/04 | 775 | 775 | 761 | 761 | 2,000 |