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 |
---|---|---|---|---|---|
2011/12/30 | 440 | 440 | 439 | 440 | 4,000 |
2011/12/28 | 436 | 436 | 436 | 436 | 1,000 |
2011/12/27 | 439 | 439 | 438 | 438 | 6,000 |
2011/12/26 | 441 | 441 | 441 | 441 | 1,000 |
2011/12/22 | 444 | 444 | 440 | 440 | 5,000 |
2011/12/21 | 440 | 440 | 440 | 440 | 2,000 |
2011/12/16 | 438 | 444 | 438 | 438 | 6,000 |
2011/12/15 | 445 | 445 | 438 | 438 | 12,000 |
2011/12/13 | 444 | 444 | 437 | 437 | 8,000 |
2011/12/12 | 444 | 444 | 444 | 444 | 10,000 |
2011/12/09 | 450 | 450 | 450 | 450 | 1,000 |
2011/12/02 | 440 | 443 | 440 | 443 | 3,000 |
2011/12/01 | 451 | 451 | 440 | 440 | 6,000 |
2011/11/30 | 445 | 445 | 445 | 445 | 1,000 |
2011/11/29 | 448 | 450 | 448 | 450 | 3,000 |
2011/11/28 | 0 | 0 | 0 | 445 | 0 |
2011/11/25 | 445 | 445 | 445 | 445 | 1,000 |
2011/11/24 | 438 | 438 | 438 | 438 | 2,000 |
2011/11/22 | 0 | 0 | 0 | 435 | 0 |
2011/11/21 | 0 | 0 | 0 | 435 | 0 |
2011/11/18 | 0 | 0 | 0 | 435 | 0 |
2011/11/17 | 0 | 0 | 0 | 435 | 0 |
2011/11/16 | 0 | 0 | 0 | 435 | 0 |
2011/11/15 | 0 | 0 | 0 | 435 | 0 |
2011/11/14 | 0 | 0 | 0 | 435 | 0 |
2011/11/11 | 435 | 435 | 435 | 435 | 1,000 |
2011/11/10 | 441 | 441 | 441 | 441 | 7,000 |
2011/11/09 | 441 | 441 | 441 | 441 | 1,000 |
2011/11/08 | 440 | 440 | 440 | 440 | 1,000 |
2011/11/07 | 440 | 440 | 440 | 440 | 1,000 |
2011/11/04 | 0 | 0 | 0 | 439 | 0 |
2011/11/02 | 0 | 0 | 0 | 439 | 0 |
2011/11/01 | 439 | 439 | 439 | 439 | 1,000 |
2011/10/31 | 428 | 432 | 428 | 432 | 2,000 |
2011/10/28 | 0 | 0 | 0 | 425 | 0 |
2011/10/27 | 0 | 0 | 0 | 425 | 0 |
2011/10/26 | 0 | 0 | 0 | 425 | 0 |
2011/10/25 | 437 | 437 | 425 | 425 | 5,000 |
2011/10/24 | 0 | 0 | 0 | 445 | 0 |
2011/10/21 | 0 | 0 | 0 | 445 | 0 |
2011/10/20 | 445 | 445 | 445 | 445 | 1,000 |
2011/10/19 | 0 | 0 | 0 | 446 | 0 |
2011/10/18 | 446 | 446 | 446 | 446 | 1,000 |
2011/10/17 | 447 | 447 | 447 | 447 | 1,000 |
2011/10/14 | 448 | 448 | 448 | 448 | 1,000 |
2011/10/13 | 0 | 0 | 0 | 448 | 0 |
2011/10/12 | 0 | 0 | 0 | 448 | 0 |
2011/10/11 | 448 | 448 | 448 | 448 | 9,000 |
2011/10/07 | 448 | 451 | 448 | 450 | 5,000 |
2011/10/06 | 443 | 443 | 443 | 443 | 1,000 |
2011/10/05 | 440 | 440 | 440 | 440 | 1,000 |
2011/10/04 | 440 | 440 | 440 | 440 | 1,000 |
2011/10/03 | 445 | 445 | 442 | 442 | 2,000 |
2011/09/30 | 445 | 445 | 445 | 445 | 1,000 |
2011/09/29 | 443 | 443 | 443 | 443 | 2,000 |
2011/09/28 | 0 | 0 | 0 | 462 | 0 |
2011/09/27 | 461 | 462 | 461 | 462 | 4,000 |
2011/09/26 | 462 | 462 | 455 | 460 | 7,000 |
2011/09/22 | 469 | 469 | 460 | 463 | 7,000 |
2011/09/21 | 450 | 450 | 450 | 450 | 1,000 |
2011/09/20 | 450 | 450 | 445 | 447 | 4,000 |
2011/09/16 | 450 | 450 | 445 | 445 | 4,000 |
2011/09/15 | 450 | 450 | 450 | 450 | 1,000 |
2011/09/14 | 451 | 451 | 450 | 450 | 2,000 |
2011/09/13 | 451 | 456 | 451 | 451 | 6,000 |
2011/09/12 | 467 | 467 | 455 | 462 | 11,000 |
2011/09/09 | 458 | 459 | 458 | 459 | 2,000 |
2011/09/08 | 455 | 455 | 453 | 453 | 4,000 |
2011/09/07 | 0 | 0 | 0 | 447 | 0 |
2011/09/06 | 447 | 447 | 447 | 447 | 1,000 |
2011/09/05 | 0 | 0 | 0 | 446 | 0 |
2011/09/02 | 455 | 455 | 446 | 446 | 3,000 |
2011/09/01 | 454 | 454 | 448 | 448 | 3,000 |
2011/08/31 | 0 | 0 | 0 | 440 | 0 |
2011/08/30 | 440 | 440 | 440 | 440 | 1,000 |
2011/08/29 | 434 | 434 | 433 | 433 | 2,000 |
2011/08/26 | 430 | 430 | 430 | 430 | 2,000 |
2011/08/25 | 0 | 0 | 0 | 438 | 0 |
2011/08/24 | 436 | 438 | 436 | 438 | 2,000 |
2011/08/23 | 0 | 0 | 0 | 444 | 0 |
2011/08/22 | 443 | 444 | 443 | 444 | 2,000 |
2011/08/19 | 442 | 442 | 442 | 442 | 1,000 |
2011/08/18 | 437 | 437 | 437 | 437 | 1,000 |
2011/08/17 | 0 | 0 | 0 | 440 | 0 |
2011/08/16 | 440 | 440 | 440 | 440 | 1,000 |
2011/08/15 | 433 | 433 | 432 | 432 | 3,000 |
2011/08/12 | 440 | 440 | 438 | 438 | 3,000 |
2011/08/11 | 435 | 435 | 435 | 435 | 1,000 |
2011/08/10 | 457 | 457 | 435 | 440 | 26,000 |
2011/08/09 | 456 | 456 | 451 | 453 | 8,000 |
2011/08/08 | 456 | 456 | 456 | 456 | 1,000 |
2011/08/05 | 458 | 458 | 456 | 456 | 8,000 |
2011/08/04 | 474 | 474 | 460 | 460 | 3,000 |
2011/08/03 | 456 | 462 | 456 | 458 | 5,000 |
2011/08/02 | 455 | 455 | 455 | 455 | 2,000 |
2011/08/01 | 447 | 454 | 447 | 454 | 8,000 |
2011/07/29 | 449 | 449 | 449 | 449 | 1,000 |
2011/07/28 | 449 | 449 | 449 | 449 | 1,000 |
2011/07/27 | 447 | 447 | 447 | 447 | 1,000 |
2011/07/26 | 449 | 450 | 449 | 449 | 4,000 |
2011/07/25 | 453 | 457 | 453 | 457 | 4,000 |
2011/07/22 | 447 | 447 | 447 | 447 | 2,000 |
2011/07/21 | 447 | 447 | 447 | 447 | 1,000 |
2011/07/20 | 447 | 454 | 447 | 447 | 3,000 |
2011/07/19 | 450 | 450 | 450 | 450 | 1,000 |
2011/07/15 | 451 | 451 | 450 | 451 | 3,000 |
2011/07/14 | 454 | 454 | 453 | 453 | 3,000 |
2011/07/13 | 454 | 454 | 454 | 454 | 2,000 |
2011/07/12 | 0 | 0 | 0 | 454 | 0 |
2011/07/11 | 468 | 468 | 454 | 454 | 8,000 |
2011/07/08 | 450 | 454 | 450 | 454 | 3,000 |
2011/07/07 | 0 | 0 | 0 | 448 | 0 |
2011/07/06 | 442 | 448 | 442 | 448 | 3,000 |
2011/07/05 | 434 | 434 | 434 | 434 | 2,000 |
2011/07/04 | 432 | 432 | 432 | 432 | 2,000 |
2011/07/01 | 435 | 435 | 435 | 435 | 2,000 |
2011/06/30 | 439 | 443 | 439 | 443 | 2,000 |
2011/06/29 | 0 | 0 | 0 | 439 | 0 |
2011/06/28 | 0 | 0 | 0 | 439 | 0 |
2011/06/27 | 440 | 440 | 439 | 439 | 3,000 |
2011/06/24 | 440 | 440 | 439 | 439 | 4,000 |
2011/06/23 | 430 | 430 | 424 | 424 | 3,000 |
2011/06/22 | 0 | 0 | 0 | 415 | 0 |
2011/06/21 | 415 | 415 | 415 | 415 | 1,000 |
2011/06/20 | 415 | 415 | 415 | 415 | 1,000 |
2011/06/17 | 415 | 415 | 415 | 415 | 1,000 |
2011/06/16 | 412 | 415 | 410 | 415 | 3,000 |
2011/06/15 | 432 | 432 | 400 | 400 | 30,000 |
2011/06/14 | 444 | 444 | 440 | 440 | 5,000 |
2011/06/13 | 448 | 448 | 448 | 448 | 1,000 |
2011/06/10 | 454 | 454 | 454 | 454 | 8,000 |
2011/06/09 | 450 | 450 | 444 | 449 | 9,000 |
2011/06/08 | 450 | 453 | 450 | 450 | 5,000 |
2011/06/07 | 450 | 455 | 450 | 455 | 3,000 |
2011/06/06 | 458 | 458 | 451 | 451 | 4,000 |
2011/06/03 | 470 | 475 | 466 | 466 | 11,000 |
2011/06/02 | 482 | 482 | 476 | 476 | 8,000 |
2011/06/01 | 502 | 502 | 480 | 480 | 6,000 |
2011/05/31 | 0 | 0 | 0 | 495 | 0 |
2011/05/30 | 0 | 0 | 0 | 495 | 0 |
2011/05/27 | 495 | 495 | 495 | 495 | 2,000 |
2011/05/26 | 495 | 495 | 495 | 495 | 1,000 |
2011/05/25 | 514 | 514 | 498 | 498 | 3,000 |
2011/05/24 | 0 | 0 | 0 | 514 | 0 |
2011/05/23 | 514 | 514 | 514 | 514 | 2,000 |
2011/05/20 | 500 | 500 | 498 | 498 | 2,000 |
2011/05/19 | 500 | 500 | 500 | 500 | 1,000 |
2011/05/18 | 508 | 508 | 500 | 500 | 3,000 |
2011/05/17 | 500 | 500 | 500 | 500 | 4,000 |
2011/05/16 | 0 | 0 | 0 | 499 | 0 |
2011/05/13 | 501 | 501 | 499 | 499 | 3,000 |
2011/05/12 | 505 | 505 | 500 | 500 | 2,000 |
2011/05/11 | 505 | 507 | 505 | 507 | 3,000 |
2011/05/10 | 507 | 512 | 501 | 501 | 13,000 |
2011/05/09 | 507 | 507 | 507 | 507 | 2,000 |
2011/05/06 | 516 | 516 | 515 | 515 | 2,000 |
2011/05/02 | 540 | 540 | 515 | 515 | 4,000 |
2011/04/28 | 510 | 510 | 510 | 510 | 1,000 |
2011/04/27 | 515 | 515 | 515 | 515 | 1,000 |
2011/04/26 | 0 | 0 | 0 | 518 | 0 |
2011/04/25 | 518 | 518 | 518 | 518 | 2,000 |
2011/04/22 | 0 | 0 | 0 | 520 | 0 |
2011/04/21 | 0 | 0 | 0 | 520 | 0 |
2011/04/20 | 520 | 520 | 520 | 520 | 1,000 |
2011/04/19 | 0 | 0 | 0 | 515 | 0 |
2011/04/18 | 0 | 0 | 0 | 515 | 0 |
2011/04/15 | 520 | 523 | 515 | 515 | 4,000 |
2011/04/14 | 526 | 526 | 526 | 526 | 1,000 |
2011/04/13 | 541 | 541 | 533 | 533 | 3,000 |
2011/04/12 | 0 | 0 | 0 | 549 | 0 |
2011/04/11 | 559 | 559 | 549 | 549 | 8,000 |
2011/04/08 | 546 | 550 | 541 | 550 | 4,000 |
2011/04/07 | 546 | 546 | 546 | 546 | 2,000 |
2011/04/06 | 543 | 545 | 543 | 545 | 4,000 |
2011/04/05 | 570 | 570 | 541 | 541 | 2,000 |
2011/04/04 | 560 | 560 | 560 | 560 | 3,000 |
2011/04/01 | 0 | 0 | 0 | 571 | 0 |
2011/03/31 | 571 | 571 | 571 | 571 | 1,000 |
2011/03/30 | 0 | 0 | 0 | 584 | 0 |
2011/03/29 | 0 | 0 | 0 | 584 | 0 |
2011/03/28 | 584 | 584 | 584 | 584 | 4,000 |
2011/03/25 | 580 | 583 | 571 | 571 | 6,000 |
2011/03/24 | 570 | 570 | 570 | 570 | 2,000 |
2011/03/23 | 565 | 565 | 560 | 560 | 3,000 |
2011/03/22 | 542 | 544 | 542 | 544 | 2,000 |
2011/03/18 | 0 | 0 | 0 | 480 | 0 |
2011/03/17 | 480 | 480 | 480 | 480 | 2,000 |
2011/03/16 | 485 | 485 | 476 | 476 | 3,000 |
2011/03/15 | 485 | 485 | 482 | 485 | 4,000 |
2011/03/14 | 570 | 570 | 570 | 570 | 1,000 |
2011/03/11 | 0 | 0 | 0 | 575 | 0 |
2011/03/10 | 577 | 577 | 575 | 575 | 9,000 |
2011/03/09 | 577 | 581 | 577 | 581 | 3,000 |
2011/03/08 | 579 | 582 | 579 | 582 | 3,000 |
2011/03/07 | 570 | 570 | 570 | 570 | 1,000 |
2011/03/04 | 572 | 572 | 572 | 572 | 2,000 |
2011/03/03 | 573 | 573 | 573 | 573 | 1,000 |
2011/03/02 | 0 | 0 | 0 | 570 | 0 |
2011/03/01 | 570 | 570 | 570 | 570 | 4,000 |
2011/02/28 | 569 | 569 | 569 | 569 | 1,000 |
2011/02/25 | 569 | 569 | 569 | 569 | 2,000 |
2011/02/24 | 575 | 575 | 575 | 575 | 1,000 |
2011/02/23 | 575 | 575 | 565 | 566 | 3,000 |
2011/02/22 | 577 | 577 | 577 | 577 | 1,000 |
2011/02/21 | 567 | 568 | 567 | 568 | 3,000 |
2011/02/18 | 0 | 0 | 0 | 567 | 0 |
2011/02/17 | 567 | 567 | 567 | 567 | 1,000 |
2011/02/16 | 0 | 0 | 0 | 570 | 0 |
2011/02/15 | 570 | 570 | 570 | 570 | 1,000 |
2011/02/14 | 570 | 570 | 570 | 570 | 2,000 |
2011/02/10 | 570 | 570 | 570 | 570 | 8,000 |
2011/02/09 | 565 | 570 | 565 | 570 | 3,000 |
2011/02/08 | 567 | 570 | 565 | 565 | 5,000 |
2011/02/07 | 568 | 568 | 568 | 568 | 1,000 |
2011/02/04 | 570 | 570 | 570 | 570 | 1,000 |
2011/02/03 | 570 | 570 | 570 | 570 | 2,000 |
2011/02/02 | 575 | 575 | 570 | 570 | 2,000 |
2011/02/01 | 577 | 577 | 576 | 576 | 4,000 |
2011/01/31 | 577 | 577 | 577 | 577 | 1,000 |
2011/01/28 | 0 | 0 | 0 | 578 | 0 |
2011/01/27 | 565 | 578 | 565 | 578 | 4,000 |
2011/01/26 | 0 | 0 | 0 | 563 | 0 |
2011/01/25 | 565 | 565 | 563 | 563 | 2,000 |
2011/01/24 | 0 | 0 | 0 | 567 | 0 |
2011/01/21 | 0 | 0 | 0 | 567 | 0 |
2011/01/20 | 567 | 567 | 567 | 567 | 1,000 |
2011/01/19 | 564 | 564 | 563 | 563 | 3,000 |
2011/01/18 | 560 | 569 | 560 | 569 | 2,000 |
2011/01/17 | 570 | 570 | 561 | 561 | 4,000 |
2011/01/14 | 566 | 566 | 566 | 566 | 2,000 |
2011/01/13 | 561 | 566 | 561 | 566 | 2,000 |
2011/01/12 | 560 | 568 | 560 | 568 | 2,000 |
2011/01/11 | 562 | 563 | 562 | 563 | 16,000 |
2011/01/07 | 580 | 580 | 580 | 580 | 2,000 |
2011/01/06 | 578 | 578 | 572 | 572 | 3,000 |
2011/01/05 | 578 | 578 | 578 | 578 | 1,000 |
2011/01/04 | 558 | 568 | 558 | 568 | 3,000 |