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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 556 | 0 |
| 2010/12/29 | 556 | 556 | 556 | 556 | 1,000 |
| 2010/12/28 | 565 | 565 | 557 | 557 | 10,000 |
| 2010/12/27 | 558 | 558 | 556 | 556 | 2,000 |
| 2010/12/24 | 560 | 560 | 560 | 560 | 5,000 |
| 2010/12/22 | 560 | 560 | 556 | 556 | 7,000 |
| 2010/12/21 | 555 | 555 | 555 | 555 | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 555 | 0 |
| 2010/12/17 | 558 | 558 | 555 | 555 | 2,000 |
| 2010/12/16 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/12/15 | 550 | 550 | 548 | 548 | 2,000 |
| 2010/12/14 | 551 | 551 | 550 | 550 | 2,000 |
| 2010/12/13 | 0 | 0 | 0 | 555 | 0 |
| 2010/12/10 | 555 | 555 | 555 | 555 | 8,000 |
| 2010/12/09 | 565 | 565 | 557 | 557 | 3,000 |
| 2010/12/08 | 555 | 555 | 555 | 555 | 2,000 |
| 2010/12/07 | 554 | 554 | 553 | 554 | 7,000 |
| 2010/12/06 | 551 | 552 | 551 | 552 | 2,000 |
| 2010/12/03 | 550 | 550 | 550 | 550 | 2,000 |
| 2010/12/02 | 558 | 558 | 558 | 558 | 1,000 |
| 2010/12/01 | 545 | 549 | 539 | 539 | 3,000 |
| 2010/11/30 | 0 | 0 | 0 | 535 | 0 |
| 2010/11/29 | 540 | 541 | 535 | 535 | 3,000 |
| 2010/11/26 | 541 | 541 | 541 | 541 | 1,000 |
| 2010/11/25 | 549 | 549 | 549 | 549 | 1,000 |
| 2010/11/24 | 531 | 542 | 531 | 542 | 3,000 |
| 2010/11/22 | 530 | 540 | 530 | 540 | 4,000 |
| 2010/11/19 | 0 | 0 | 0 | 550 | 0 |
| 2010/11/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/11/17 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/11/16 | 545 | 550 | 545 | 550 | 2,000 |
| 2010/11/15 | 0 | 0 | 0 | 542 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 542 | 0 |
| 2010/11/11 | 542 | 542 | 542 | 542 | 1,000 |
| 2010/11/10 | 558 | 560 | 558 | 560 | 7,000 |
| 2010/11/09 | 543 | 543 | 543 | 543 | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 540 | 0 |
| 2010/11/05 | 530 | 540 | 530 | 540 | 2,000 |
| 2010/11/04 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 530 | 0 |
| 2010/11/01 | 539 | 539 | 530 | 530 | 2,000 |
| 2010/10/29 | 550 | 550 | 540 | 540 | 2,000 |
| 2010/10/28 | 550 | 550 | 542 | 542 | 2,000 |
| 2010/10/27 | 0 | 0 | 0 | 560 | 0 |
| 2010/10/26 | 561 | 561 | 560 | 560 | 4,000 |
| 2010/10/25 | 569 | 569 | 560 | 560 | 4,000 |
| 2010/10/22 | 0 | 0 | 0 | 560 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 560 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 560 | 0 |
| 2010/10/19 | 560 | 560 | 560 | 560 | 3,000 |
| 2010/10/18 | 560 | 560 | 560 | 560 | 2,000 |
| 2010/10/15 | 570 | 570 | 570 | 570 | 1,000 |
| 2010/10/14 | 579 | 580 | 579 | 580 | 2,000 |
| 2010/10/13 | 589 | 589 | 589 | 589 | 1,000 |
| 2010/10/12 | 590 | 590 | 582 | 582 | 7,000 |
| 2010/10/08 | 0 | 0 | 0 | 583 | 0 |
| 2010/10/07 | 583 | 583 | 583 | 583 | 1,000 |
| 2010/10/06 | 583 | 583 | 581 | 582 | 3,000 |
| 2010/10/05 | 0 | 0 | 0 | 588 | 0 |
| 2010/10/04 | 583 | 588 | 583 | 588 | 3,000 |
| 2010/10/01 | 583 | 583 | 583 | 583 | 2,000 |
| 2010/09/30 | 0 | 0 | 0 | 595 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 595 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 595 | 0 |
| 2010/09/27 | 590 | 595 | 590 | 595 | 6,000 |
| 2010/09/24 | 580 | 589 | 580 | 589 | 4,000 |
| 2010/09/22 | 577 | 587 | 577 | 580 | 3,000 |
| 2010/09/21 | 574 | 579 | 574 | 579 | 8,000 |
| 2010/09/17 | 583 | 584 | 583 | 584 | 5,000 |
| 2010/09/16 | 585 | 593 | 583 | 583 | 7,000 |
| 2010/09/15 | 590 | 590 | 585 | 585 | 6,000 |
| 2010/09/14 | 586 | 586 | 585 | 585 | 6,000 |
| 2010/09/13 | 590 | 590 | 590 | 590 | 3,000 |
| 2010/09/10 | 598 | 598 | 591 | 591 | 10,000 |
| 2010/09/09 | 592 | 598 | 592 | 598 | 2,000 |
| 2010/09/08 | 591 | 591 | 590 | 590 | 3,000 |
| 2010/09/07 | 581 | 599 | 581 | 599 | 3,000 |
| 2010/09/06 | 590 | 590 | 590 | 590 | 3,000 |
| 2010/09/03 | 0 | 0 | 0 | 590 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 590 | 0 |
| 2010/09/01 | 590 | 590 | 590 | 590 | 2,000 |
| 2010/08/31 | 599 | 599 | 590 | 590 | 2,000 |
| 2010/08/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/08/27 | 591 | 595 | 590 | 595 | 4,000 |
| 2010/08/26 | 0 | 0 | 0 | 600 | 0 |
| 2010/08/25 | 594 | 600 | 594 | 600 | 3,000 |
| 2010/08/24 | 594 | 594 | 594 | 594 | 2,000 |
| 2010/08/23 | 619 | 620 | 600 | 600 | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 599 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 599 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 599 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 599 | 0 |
| 2010/08/16 | 599 | 599 | 599 | 599 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 590 | 0 |
| 2010/08/12 | 590 | 600 | 590 | 590 | 3,000 |
| 2010/08/11 | 0 | 0 | 0 | 593 | 0 |
| 2010/08/10 | 600 | 600 | 593 | 593 | 19,000 |
| 2010/08/09 | 606 | 615 | 606 | 615 | 8,000 |
| 2010/08/06 | 601 | 608 | 601 | 608 | 3,000 |
| 2010/08/05 | 600 | 604 | 600 | 604 | 3,000 |
| 2010/08/04 | 604 | 604 | 604 | 604 | 2,000 |
| 2010/08/03 | 598 | 598 | 598 | 598 | 1,000 |
| 2010/08/02 | 601 | 601 | 601 | 601 | 2,000 |
| 2010/07/30 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/07/29 | 599 | 599 | 598 | 598 | 3,000 |
| 2010/07/28 | 593 | 600 | 593 | 600 | 4,000 |
| 2010/07/27 | 0 | 0 | 0 | 588 | 0 |
| 2010/07/26 | 588 | 588 | 588 | 588 | 1,000 |
| 2010/07/23 | 598 | 598 | 598 | 598 | 2,000 |
| 2010/07/22 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/07/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/07/20 | 585 | 585 | 585 | 585 | 1,000 |
| 2010/07/16 | 595 | 595 | 595 | 595 | 1,000 |
| 2010/07/15 | 0 | 0 | 0 | 595 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 595 | 0 |
| 2010/07/13 | 600 | 600 | 595 | 595 | 3,000 |
| 2010/07/12 | 600 | 600 | 600 | 600 | 6,000 |
| 2010/07/09 | 596 | 596 | 596 | 596 | 3,000 |
| 2010/07/08 | 596 | 596 | 596 | 596 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 595 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 595 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 595 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 595 | 0 |
| 2010/07/01 | 603 | 603 | 595 | 595 | 4,000 |
| 2010/06/30 | 0 | 0 | 0 | 585 | 0 |
| 2010/06/29 | 585 | 585 | 585 | 585 | 1,000 |
| 2010/06/28 | 597 | 599 | 592 | 592 | 3,000 |
| 2010/06/25 | 596 | 603 | 593 | 593 | 3,000 |
| 2010/06/24 | 604 | 604 | 596 | 596 | 2,000 |
| 2010/06/23 | 604 | 604 | 604 | 604 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 596 | 0 |
| 2010/06/21 | 589 | 596 | 589 | 596 | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 589 | 0 |
| 2010/06/17 | 589 | 589 | 589 | 589 | 1,000 |
| 2010/06/16 | 595 | 595 | 593 | 593 | 2,000 |
| 2010/06/15 | 590 | 605 | 590 | 605 | 3,000 |
| 2010/06/14 | 0 | 0 | 0 | 586 | 0 |
| 2010/06/11 | 584 | 587 | 584 | 586 | 8,000 |
| 2010/06/10 | 602 | 602 | 602 | 602 | 6,000 |
| 2010/06/09 | 602 | 602 | 602 | 602 | 3,000 |
| 2010/06/08 | 601 | 601 | 600 | 600 | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 597 | 0 |
| 2010/06/04 | 597 | 597 | 597 | 597 | 1,000 |
| 2010/06/03 | 595 | 595 | 595 | 595 | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 609 | 0 |
| 2010/06/01 | 609 | 609 | 609 | 609 | 1,000 |
| 2010/05/31 | 599 | 599 | 599 | 599 | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 599 | 0 |
| 2010/05/27 | 599 | 599 | 599 | 599 | 1,000 |
| 2010/05/26 | 585 | 585 | 585 | 585 | 1,000 |
| 2010/05/25 | 587 | 587 | 587 | 587 | 1,000 |
| 2010/05/24 | 577 | 577 | 569 | 569 | 3,000 |
| 2010/05/21 | 590 | 590 | 587 | 587 | 2,000 |
| 2010/05/20 | 0 | 0 | 0 | 591 | 0 |
| 2010/05/19 | 591 | 591 | 591 | 591 | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 600 | 0 |
| 2010/05/17 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/05/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 604 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 604 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 604 | 0 |
| 2010/05/10 | 594 | 604 | 594 | 604 | 8,000 |
| 2010/05/07 | 605 | 605 | 605 | 605 | 2,000 |
| 2010/05/06 | 605 | 606 | 593 | 596 | 4,000 |
| 2010/04/30 | 602 | 605 | 602 | 605 | 3,000 |
| 2010/04/28 | 0 | 0 | 0 | 592 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 592 | 0 |
| 2010/04/26 | 594 | 594 | 592 | 592 | 2,000 |
| 2010/04/23 | 594 | 594 | 594 | 594 | 1,000 |
| 2010/04/22 | 0 | 0 | 0 | 599 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 599 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 599 | 0 |
| 2010/04/19 | 589 | 599 | 589 | 599 | 2,000 |
| 2010/04/16 | 594 | 594 | 594 | 594 | 1,000 |
| 2010/04/15 | 590 | 590 | 588 | 588 | 2,000 |
| 2010/04/14 | 600 | 600 | 590 | 590 | 5,000 |
| 2010/04/13 | 605 | 605 | 605 | 605 | 2,000 |
| 2010/04/12 | 615 | 615 | 615 | 615 | 6,000 |
| 2010/04/09 | 604 | 605 | 604 | 605 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 598 | 0 |
| 2010/04/07 | 598 | 598 | 598 | 598 | 2,000 |
| 2010/04/06 | 592 | 592 | 592 | 592 | 1,000 |
| 2010/04/05 | 590 | 590 | 590 | 590 | 2,000 |
| 2010/04/02 | 592 | 592 | 591 | 591 | 2,000 |
| 2010/04/01 | 599 | 600 | 599 | 600 | 2,000 |
| 2010/03/31 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/03/30 | 596 | 596 | 596 | 596 | 5,000 |
| 2010/03/29 | 615 | 615 | 615 | 615 | 1,000 |
| 2010/03/26 | 650 | 650 | 647 | 647 | 2,000 |
| 2010/03/25 | 620 | 647 | 620 | 627 | 4,000 |
| 2010/03/24 | 630 | 635 | 620 | 620 | 5,000 |
| 2010/03/23 | 616 | 635 | 616 | 635 | 6,000 |
| 2010/03/19 | 620 | 624 | 620 | 624 | 3,000 |
| 2010/03/18 | 612 | 612 | 612 | 612 | 2,000 |
| 2010/03/17 | 615 | 615 | 615 | 615 | 3,000 |
| 2010/03/16 | 616 | 616 | 616 | 616 | 2,000 |
| 2010/03/15 | 619 | 619 | 619 | 619 | 2,000 |
| 2010/03/12 | 611 | 611 | 611 | 611 | 1,000 |
| 2010/03/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2010/03/10 | 624 | 624 | 624 | 624 | 8,000 |
| 2010/03/09 | 615 | 620 | 610 | 619 | 5,000 |
| 2010/03/08 | 615 | 616 | 615 | 615 | 3,000 |
| 2010/03/05 | 608 | 608 | 608 | 608 | 1,000 |
| 2010/03/04 | 618 | 618 | 618 | 618 | 1,000 |
| 2010/03/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/02/26 | 597 | 598 | 597 | 598 | 2,000 |
| 2010/02/25 | 588 | 588 | 588 | 588 | 1,000 |
| 2010/02/24 | 597 | 597 | 597 | 597 | 1,000 |
| 2010/02/23 | 580 | 587 | 578 | 587 | 3,000 |
| 2010/02/22 | 581 | 581 | 575 | 577 | 7,000 |
| 2010/02/19 | 590 | 590 | 590 | 590 | 2,000 |
| 2010/02/18 | 595 | 595 | 590 | 590 | 3,000 |
| 2010/02/16 | 600 | 600 | 600 | 600 | 1,000 |
| 2010/02/15 | 600 | 600 | 600 | 600 | 2,000 |
| 2010/02/12 | 599 | 599 | 595 | 595 | 3,000 |
| 2010/02/10 | 597 | 600 | 595 | 600 | 10,000 |
| 2010/02/09 | 602 | 602 | 600 | 600 | 4,000 |
| 2010/02/08 | 603 | 604 | 603 | 603 | 6,000 |
| 2010/02/05 | 598 | 608 | 598 | 601 | 7,000 |
| 2010/02/04 | 620 | 620 | 620 | 620 | 1,000 |
| 2010/02/03 | 607 | 610 | 607 | 610 | 3,000 |
| 2010/02/02 | 595 | 595 | 595 | 595 | 1,000 |
| 2010/02/01 | 599 | 599 | 599 | 599 | 3,000 |
| 2010/01/29 | 592 | 599 | 592 | 599 | 3,000 |
| 2010/01/28 | 585 | 585 | 585 | 585 | 1,000 |
| 2010/01/27 | 586 | 586 | 586 | 586 | 2,000 |
| 2010/01/26 | 586 | 586 | 586 | 586 | 1,000 |
| 2010/01/25 | 594 | 596 | 586 | 586 | 3,000 |
| 2010/01/18 | 576 | 576 | 576 | 576 | 1,000 |
| 2010/01/15 | 586 | 586 | 586 | 586 | 1,000 |
| 2010/01/13 | 568 | 568 | 568 | 568 | 1,000 |
| 2010/01/12 | 620 | 620 | 598 | 598 | 15,000 |
| 2010/01/08 | 607 | 610 | 606 | 610 | 6,000 |
| 2010/01/07 | 598 | 602 | 597 | 597 | 4,000 |
| 2010/01/05 | 590 | 590 | 590 | 590 | 1,000 |
| 2010/01/04 | 577 | 577 | 577 | 577 | 2,000 |