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 |
---|---|---|---|---|---|
2009/12/30 | 558 | 568 | 558 | 568 | 4,000 |
2009/12/29 | 545 | 545 | 545 | 545 | 1,000 |
2009/12/28 | 545 | 545 | 545 | 545 | 1,000 |
2009/12/25 | 544 | 544 | 541 | 541 | 5,000 |
2009/12/24 | 534 | 544 | 534 | 544 | 2,000 |
2009/12/22 | 535 | 540 | 535 | 540 | 2,000 |
2009/12/21 | 535 | 545 | 535 | 545 | 4,000 |
2009/12/16 | 518 | 525 | 518 | 525 | 2,000 |
2009/12/14 | 524 | 524 | 520 | 520 | 3,000 |
2009/12/10 | 532 | 532 | 532 | 532 | 7,000 |
2009/12/09 | 540 | 540 | 540 | 540 | 1,000 |
2009/12/07 | 521 | 521 | 521 | 521 | 1,000 |
2009/12/04 | 530 | 531 | 511 | 531 | 3,000 |
2009/12/03 | 510 | 510 | 507 | 509 | 5,000 |
2009/12/02 | 510 | 510 | 510 | 510 | 3,000 |
2009/12/01 | 538 | 538 | 510 | 510 | 5,000 |
2009/11/30 | 530 | 530 | 520 | 520 | 3,000 |
2009/11/27 | 522 | 522 | 522 | 522 | 1,000 |
2009/11/25 | 543 | 543 | 530 | 530 | 3,000 |
2009/11/20 | 541 | 541 | 540 | 540 | 2,000 |
2009/11/19 | 562 | 562 | 534 | 534 | 2,000 |
2009/11/18 | 574 | 574 | 574 | 574 | 1,000 |
2009/11/16 | 575 | 575 | 575 | 575 | 1,000 |
2009/11/13 | 581 | 581 | 581 | 581 | 2,000 |
2009/11/12 | 580 | 580 | 580 | 580 | 2,000 |
2009/11/10 | 582 | 582 | 582 | 582 | 7,000 |
2009/11/09 | 594 | 594 | 592 | 592 | 3,000 |
2009/11/05 | 586 | 586 | 586 | 586 | 1,000 |
2009/11/04 | 582 | 582 | 582 | 582 | 1,000 |
2009/11/02 | 597 | 597 | 586 | 586 | 3,000 |
2009/10/28 | 595 | 595 | 585 | 585 | 3,000 |
2009/10/23 | 591 | 591 | 591 | 591 | 1,000 |
2009/10/22 | 591 | 591 | 591 | 591 | 1,000 |
2009/10/16 | 590 | 590 | 590 | 590 | 7,000 |
2009/10/13 | 610 | 610 | 610 | 610 | 6,000 |
2009/10/09 | 600 | 610 | 600 | 610 | 3,000 |
2009/10/06 | 608 | 608 | 590 | 590 | 3,000 |
2009/10/05 | 600 | 600 | 600 | 600 | 1,000 |
2009/10/01 | 590 | 590 | 589 | 589 | 7,000 |
2009/09/30 | 595 | 595 | 592 | 592 | 3,000 |
2009/09/28 | 596 | 596 | 595 | 595 | 4,000 |
2009/09/25 | 604 | 604 | 595 | 595 | 2,000 |
2009/09/24 | 617 | 617 | 610 | 610 | 5,000 |
2009/09/18 | 603 | 609 | 601 | 609 | 4,000 |
2009/09/17 | 604 | 610 | 603 | 610 | 4,000 |
2009/09/16 | 619 | 619 | 611 | 611 | 4,000 |
2009/09/15 | 610 | 613 | 610 | 613 | 2,000 |
2009/09/14 | 600 | 611 | 600 | 611 | 2,000 |
2009/09/11 | 596 | 596 | 596 | 596 | 2,000 |
2009/09/10 | 605 | 613 | 603 | 613 | 10,000 |
2009/09/08 | 607 | 607 | 604 | 605 | 8,000 |
2009/09/07 | 604 | 619 | 604 | 619 | 2,000 |
2009/09/04 | 603 | 603 | 601 | 601 | 4,000 |
2009/09/03 | 602 | 602 | 602 | 602 | 1,000 |
2009/09/02 | 601 | 601 | 601 | 601 | 1,000 |
2009/09/01 | 610 | 610 | 610 | 610 | 1,000 |
2009/08/31 | 604 | 604 | 603 | 603 | 4,000 |
2009/08/28 | 597 | 597 | 596 | 596 | 2,000 |
2009/08/26 | 597 | 597 | 597 | 597 | 1,000 |
2009/08/25 | 598 | 600 | 598 | 600 | 2,000 |
2009/08/24 | 595 | 595 | 595 | 595 | 5,000 |
2009/08/21 | 608 | 608 | 605 | 605 | 4,000 |
2009/08/14 | 608 | 608 | 607 | 607 | 2,000 |
2009/08/13 | 600 | 600 | 600 | 600 | 5,000 |
2009/08/12 | 606 | 606 | 600 | 600 | 6,000 |
2009/08/11 | 606 | 606 | 606 | 606 | 1,000 |
2009/08/10 | 620 | 620 | 604 | 604 | 18,000 |
2009/08/07 | 602 | 605 | 600 | 600 | 7,000 |
2009/08/06 | 611 | 611 | 605 | 605 | 2,000 |
2009/08/05 | 603 | 605 | 601 | 601 | 6,000 |
2009/08/04 | 606 | 606 | 602 | 602 | 3,000 |
2009/08/03 | 602 | 604 | 602 | 603 | 5,000 |
2009/07/31 | 596 | 596 | 596 | 596 | 1,000 |
2009/07/30 | 603 | 603 | 602 | 602 | 2,000 |
2009/07/29 | 598 | 598 | 598 | 598 | 1,000 |
2009/07/24 | 607 | 608 | 600 | 600 | 5,000 |
2009/07/23 | 600 | 600 | 599 | 599 | 2,000 |
2009/07/22 | 592 | 592 | 592 | 592 | 1,000 |
2009/07/17 | 599 | 599 | 591 | 591 | 2,000 |
2009/07/16 | 604 | 609 | 604 | 609 | 2,000 |
2009/07/13 | 583 | 601 | 583 | 601 | 3,000 |
2009/07/10 | 599 | 599 | 589 | 589 | 14,000 |
2009/07/09 | 607 | 609 | 607 | 609 | 2,000 |
2009/07/08 | 613 | 613 | 610 | 610 | 7,000 |
2009/07/07 | 612 | 612 | 612 | 612 | 1,000 |
2009/07/06 | 612 | 612 | 605 | 605 | 5,000 |
2009/07/03 | 600 | 603 | 600 | 603 | 2,000 |
2009/07/02 | 614 | 614 | 614 | 614 | 1,000 |
2009/07/01 | 601 | 604 | 600 | 604 | 3,000 |
2009/06/30 | 607 | 607 | 600 | 600 | 4,000 |
2009/06/29 | 625 | 625 | 605 | 605 | 2,000 |
2009/06/25 | 626 | 626 | 626 | 626 | 3,000 |
2009/06/24 | 610 | 610 | 607 | 607 | 2,000 |
2009/06/23 | 629 | 629 | 605 | 605 | 3,000 |
2009/06/19 | 600 | 600 | 600 | 600 | 1,000 |
2009/06/17 | 608 | 608 | 607 | 607 | 2,000 |
2009/06/16 | 607 | 607 | 607 | 607 | 1,000 |
2009/06/15 | 600 | 600 | 600 | 600 | 1,000 |
2009/06/12 | 600 | 600 | 595 | 595 | 2,000 |
2009/06/10 | 606 | 606 | 606 | 606 | 5,000 |
2009/06/09 | 608 | 611 | 608 | 611 | 5,000 |
2009/06/05 | 612 | 612 | 602 | 602 | 2,000 |
2009/06/04 | 610 | 610 | 602 | 610 | 3,000 |
2009/06/02 | 605 | 605 | 600 | 600 | 3,000 |
2009/06/01 | 620 | 620 | 601 | 602 | 4,000 |
2009/05/29 | 595 | 603 | 595 | 603 | 2,000 |
2009/05/27 | 600 | 600 | 600 | 600 | 1,000 |
2009/05/26 | 600 | 600 | 600 | 600 | 1,000 |
2009/05/25 | 601 | 610 | 601 | 602 | 4,000 |
2009/05/22 | 604 | 604 | 604 | 604 | 1,000 |
2009/05/21 | 610 | 610 | 610 | 610 | 1,000 |
2009/05/19 | 610 | 610 | 610 | 610 | 1,000 |
2009/05/15 | 595 | 600 | 590 | 600 | 3,000 |
2009/05/13 | 598 | 608 | 598 | 608 | 2,000 |
2009/05/11 | 617 | 617 | 617 | 617 | 6,000 |
2009/05/08 | 616 | 616 | 616 | 616 | 1,000 |
2009/05/07 | 610 | 610 | 610 | 610 | 1,000 |
2009/05/01 | 600 | 600 | 600 | 600 | 2,000 |
2009/04/30 | 580 | 590 | 580 | 590 | 2,000 |
2009/04/27 | 579 | 579 | 579 | 579 | 1,000 |
2009/04/24 | 575 | 579 | 575 | 579 | 2,000 |
2009/04/22 | 582 | 582 | 582 | 582 | 1,000 |
2009/04/21 | 591 | 591 | 591 | 591 | 1,000 |
2009/04/17 | 612 | 612 | 612 | 612 | 1,000 |
2009/04/10 | 621 | 621 | 602 | 602 | 10,000 |
2009/04/09 | 630 | 630 | 630 | 630 | 1,000 |
2009/04/08 | 628 | 629 | 627 | 627 | 4,000 |
2009/04/06 | 618 | 618 | 618 | 618 | 1,000 |
2009/04/03 | 622 | 622 | 621 | 621 | 3,000 |
2009/04/01 | 613 | 613 | 613 | 613 | 1,000 |
2009/03/31 | 611 | 611 | 611 | 611 | 1,000 |
2009/03/30 | 612 | 612 | 612 | 612 | 1,000 |
2009/03/27 | 612 | 612 | 612 | 612 | 1,000 |
2009/03/25 | 650 | 650 | 650 | 650 | 4,000 |
2009/03/24 | 650 | 650 | 650 | 650 | 1,000 |
2009/03/23 | 630 | 630 | 630 | 630 | 1,000 |
2009/03/19 | 630 | 630 | 630 | 630 | 1,000 |
2009/03/17 | 643 | 643 | 643 | 643 | 1,000 |
2009/03/10 | 640 | 640 | 640 | 640 | 6,000 |
2009/03/09 | 650 | 650 | 645 | 650 | 4,000 |
2009/03/06 | 638 | 638 | 638 | 638 | 1,000 |
2009/03/05 | 631 | 631 | 631 | 631 | 1,000 |
2009/03/04 | 632 | 650 | 632 | 650 | 2,000 |
2009/03/02 | 660 | 660 | 660 | 660 | 1,000 |
2009/02/27 | 630 | 630 | 630 | 630 | 1,000 |
2009/02/26 | 630 | 630 | 630 | 630 | 2,000 |
2009/02/23 | 630 | 630 | 630 | 630 | 1,000 |
2009/02/13 | 630 | 630 | 630 | 630 | 1,000 |
2009/02/10 | 665 | 665 | 635 | 635 | 7,000 |
2009/02/09 | 650 | 650 | 650 | 650 | 1,000 |
2009/02/06 | 638 | 650 | 638 | 650 | 2,000 |
2009/02/04 | 640 | 640 | 640 | 640 | 1,000 |
2009/02/03 | 631 | 649 | 631 | 649 | 3,000 |
2009/02/02 | 644 | 644 | 644 | 644 | 2,000 |
2009/01/30 | 617 | 617 | 617 | 617 | 1,000 |
2009/01/27 | 632 | 632 | 632 | 632 | 1,000 |
2009/01/26 | 640 | 640 | 611 | 611 | 3,000 |
2009/01/23 | 620 | 645 | 620 | 645 | 2,000 |
2009/01/21 | 620 | 620 | 620 | 620 | 1,000 |
2009/01/20 | 631 | 631 | 631 | 631 | 1,000 |
2009/01/16 | 650 | 660 | 650 | 660 | 2,000 |
2009/01/14 | 631 | 631 | 631 | 631 | 1,000 |
2009/01/13 | 672 | 672 | 672 | 672 | 16,000 |
2009/01/09 | 657 | 657 | 657 | 657 | 3,000 |
2009/01/08 | 650 | 650 | 650 | 650 | 1,000 |
2009/01/07 | 640 | 640 | 640 | 640 | 1,000 |
2009/01/06 | 630 | 630 | 626 | 630 | 3,000 |
2009/01/05 | 620 | 620 | 620 | 620 | 2,000 |