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 |
---|---|---|---|---|---|
2012/12/28 | 455 | 455 | 455 | 455 | 2,000 |
2012/12/27 | 446 | 448 | 446 | 448 | 4,000 |
2012/12/26 | 446 | 446 | 446 | 446 | 2,000 |
2012/12/25 | 448 | 448 | 445 | 445 | 8,000 |
2012/12/21 | 447 | 448 | 446 | 448 | 4,000 |
2012/12/20 | 448 | 449 | 446 | 446 | 5,000 |
2012/12/19 | 448 | 448 | 446 | 446 | 3,000 |
2012/12/18 | 449 | 449 | 447 | 447 | 3,000 |
2012/12/17 | 449 | 450 | 449 | 450 | 3,000 |
2012/12/14 | 450 | 450 | 447 | 447 | 3,000 |
2012/12/13 | 447 | 449 | 446 | 449 | 6,000 |
2012/12/12 | 451 | 451 | 447 | 447 | 4,000 |
2012/12/11 | 447 | 447 | 447 | 447 | 1,000 |
2012/12/10 | 449 | 449 | 447 | 447 | 9,000 |
2012/12/07 | 450 | 450 | 448 | 448 | 3,000 |
2012/12/06 | 447 | 447 | 447 | 447 | 1,000 |
2012/12/05 | 448 | 448 | 448 | 448 | 2,000 |
2012/12/04 | 453 | 454 | 447 | 447 | 6,000 |
2012/12/03 | 451 | 451 | 447 | 447 | 4,000 |
2012/11/30 | 452 | 452 | 450 | 450 | 2,000 |
2012/11/28 | 450 | 450 | 450 | 450 | 2,000 |
2012/11/27 | 450 | 451 | 450 | 451 | 2,000 |
2012/11/26 | 450 | 450 | 450 | 450 | 2,000 |
2012/11/22 | 449 | 454 | 449 | 454 | 5,000 |
2012/11/20 | 454 | 454 | 454 | 454 | 1,000 |
2012/11/19 | 446 | 446 | 446 | 446 | 2,000 |
2012/11/16 | 447 | 448 | 447 | 448 | 2,000 |
2012/11/14 | 450 | 450 | 448 | 448 | 2,000 |
2012/11/13 | 450 | 451 | 450 | 450 | 4,000 |
2012/11/12 | 451 | 459 | 451 | 459 | 9,000 |
2012/11/09 | 458 | 458 | 455 | 457 | 4,000 |
2012/11/08 | 456 | 456 | 456 | 456 | 1,000 |
2012/11/07 | 456 | 456 | 456 | 456 | 1,000 |
2012/11/06 | 452 | 454 | 452 | 454 | 2,000 |
2012/11/02 | 450 | 450 | 449 | 449 | 2,000 |
2012/11/01 | 455 | 455 | 453 | 453 | 4,000 |
2012/10/31 | 452 | 457 | 452 | 457 | 2,000 |
2012/10/30 | 453 | 455 | 453 | 455 | 3,000 |
2012/10/29 | 448 | 448 | 448 | 448 | 2,000 |
2012/10/26 | 446 | 447 | 446 | 447 | 2,000 |
2012/10/25 | 445 | 445 | 445 | 445 | 1,000 |
2012/10/24 | 447 | 447 | 447 | 447 | 1,000 |
2012/10/22 | 450 | 450 | 450 | 450 | 1,000 |
2012/10/18 | 446 | 446 | 446 | 446 | 1,000 |
2012/10/15 | 454 | 454 | 454 | 454 | 2,000 |
2012/10/12 | 446 | 446 | 446 | 446 | 1,000 |
2012/10/11 | 450 | 450 | 450 | 450 | 1,000 |
2012/10/10 | 450 | 450 | 448 | 448 | 10,000 |
2012/10/09 | 455 | 458 | 455 | 458 | 5,000 |
2012/10/05 | 452 | 452 | 449 | 449 | 3,000 |
2012/10/04 | 452 | 452 | 452 | 452 | 3,000 |
2012/10/02 | 451 | 451 | 451 | 451 | 1,000 |
2012/10/01 | 454 | 454 | 454 | 454 | 2,000 |
2012/09/27 | 447 | 447 | 447 | 447 | 1,000 |
2012/09/26 | 440 | 450 | 440 | 447 | 5,000 |
2012/09/25 | 472 | 472 | 462 | 462 | 7,000 |
2012/09/24 | 464 | 464 | 464 | 464 | 2,000 |
2012/09/21 | 460 | 464 | 460 | 464 | 2,000 |
2012/09/19 | 459 | 460 | 459 | 460 | 2,000 |
2012/09/18 | 459 | 459 | 459 | 459 | 1,000 |
2012/09/13 | 460 | 460 | 460 | 460 | 1,000 |
2012/09/12 | 457 | 457 | 454 | 454 | 3,000 |
2012/09/11 | 450 | 454 | 450 | 454 | 4,000 |
2012/09/10 | 449 | 456 | 449 | 449 | 11,000 |
2012/09/07 | 450 | 456 | 450 | 456 | 4,000 |
2012/09/06 | 451 | 451 | 449 | 449 | 2,000 |
2012/09/05 | 455 | 457 | 451 | 451 | 3,000 |
2012/09/04 | 455 | 455 | 450 | 450 | 6,000 |
2012/09/03 | 459 | 459 | 456 | 456 | 3,000 |
2012/08/31 | 454 | 454 | 453 | 453 | 6,000 |
2012/08/30 | 457 | 457 | 457 | 457 | 2,000 |
2012/08/28 | 462 | 462 | 461 | 461 | 2,000 |
2012/08/24 | 466 | 469 | 465 | 465 | 3,000 |
2012/08/21 | 466 | 466 | 466 | 466 | 2,000 |
2012/08/17 | 464 | 472 | 464 | 472 | 4,000 |
2012/08/16 | 472 | 472 | 472 | 472 | 1,000 |
2012/08/15 | 472 | 472 | 472 | 472 | 1,000 |
2012/08/13 | 472 | 472 | 472 | 472 | 1,000 |
2012/08/10 | 475 | 475 | 474 | 474 | 18,000 |
2012/08/09 | 478 | 482 | 478 | 482 | 7,000 |
2012/08/07 | 480 | 480 | 474 | 474 | 4,000 |
2012/08/06 | 468 | 473 | 468 | 473 | 4,000 |
2012/08/02 | 466 | 466 | 466 | 466 | 1,000 |
2012/08/01 | 467 | 467 | 465 | 465 | 2,000 |
2012/07/31 | 469 | 470 | 469 | 470 | 2,000 |
2012/07/30 | 467 | 467 | 467 | 467 | 1,000 |
2012/07/27 | 459 | 459 | 459 | 459 | 1,000 |
2012/07/26 | 460 | 460 | 458 | 458 | 4,000 |
2012/07/25 | 468 | 468 | 468 | 468 | 2,000 |
2012/07/23 | 461 | 461 | 461 | 461 | 4,000 |
2012/07/20 | 461 | 461 | 461 | 461 | 1,000 |
2012/07/19 | 465 | 465 | 465 | 465 | 2,000 |
2012/07/18 | 458 | 458 | 458 | 458 | 3,000 |
2012/07/17 | 455 | 466 | 455 | 466 | 3,000 |
2012/07/12 | 460 | 460 | 460 | 460 | 1,000 |
2012/07/11 | 464 | 464 | 464 | 464 | 1,000 |
2012/07/10 | 465 | 465 | 465 | 465 | 6,000 |
2012/07/09 | 457 | 460 | 457 | 460 | 2,000 |
2012/07/05 | 459 | 460 | 455 | 455 | 6,000 |
2012/07/02 | 459 | 459 | 459 | 459 | 1,000 |
2012/06/29 | 445 | 445 | 445 | 445 | 1,000 |
2012/06/27 | 441 | 441 | 441 | 441 | 1,000 |
2012/06/26 | 438 | 438 | 438 | 438 | 1,000 |
2012/06/25 | 446 | 446 | 438 | 438 | 4,000 |
2012/06/20 | 455 | 455 | 450 | 450 | 2,000 |
2012/06/19 | 455 | 455 | 455 | 455 | 1,000 |
2012/06/18 | 456 | 456 | 456 | 456 | 1,000 |
2012/06/13 | 448 | 448 | 448 | 448 | 1,000 |
2012/06/12 | 446 | 446 | 446 | 446 | 1,000 |
2012/06/11 | 455 | 455 | 447 | 453 | 10,000 |
2012/06/06 | 442 | 449 | 442 | 449 | 2,000 |
2012/06/04 | 443 | 443 | 439 | 442 | 4,000 |
2012/06/01 | 442 | 443 | 442 | 443 | 3,000 |
2012/05/30 | 439 | 439 | 434 | 434 | 2,000 |
2012/05/25 | 441 | 441 | 441 | 441 | 1,000 |
2012/05/24 | 437 | 437 | 437 | 437 | 1,000 |
2012/05/23 | 437 | 437 | 437 | 437 | 1,000 |
2012/05/21 | 430 | 430 | 425 | 425 | 3,000 |
2012/05/18 | 436 | 436 | 430 | 430 | 7,000 |
2012/05/17 | 450 | 450 | 449 | 449 | 4,000 |
2012/05/15 | 455 | 455 | 455 | 455 | 1,000 |
2012/05/14 | 455 | 455 | 455 | 455 | 1,000 |
2012/05/10 | 458 | 458 | 455 | 455 | 13,000 |
2012/05/09 | 458 | 460 | 458 | 460 | 2,000 |
2012/05/08 | 457 | 458 | 457 | 458 | 2,000 |
2012/05/07 | 457 | 457 | 457 | 457 | 2,000 |
2012/05/02 | 458 | 458 | 457 | 457 | 3,000 |
2012/05/01 | 460 | 460 | 460 | 460 | 4,000 |
2012/04/27 | 458 | 460 | 458 | 460 | 4,000 |
2012/04/26 | 459 | 460 | 459 | 460 | 3,000 |
2012/04/24 | 463 | 464 | 455 | 455 | 4,000 |
2012/04/20 | 471 | 471 | 471 | 471 | 1,000 |
2012/04/19 | 470 | 470 | 465 | 465 | 2,000 |
2012/04/18 | 472 | 472 | 472 | 472 | 2,000 |
2012/04/16 | 475 | 483 | 475 | 483 | 2,000 |
2012/04/13 | 476 | 476 | 476 | 476 | 2,000 |
2012/04/12 | 476 | 476 | 476 | 476 | 1,000 |
2012/04/11 | 470 | 470 | 468 | 468 | 2,000 |
2012/04/10 | 476 | 476 | 476 | 476 | 8,000 |
2012/04/09 | 480 | 480 | 480 | 480 | 2,000 |
2012/04/06 | 474 | 474 | 474 | 474 | 1,000 |
2012/04/05 | 473 | 475 | 473 | 475 | 4,000 |
2012/04/04 | 473 | 480 | 473 | 473 | 5,000 |
2012/04/02 | 480 | 480 | 473 | 473 | 3,000 |
2012/03/30 | 472 | 478 | 472 | 478 | 4,000 |
2012/03/28 | 470 | 478 | 470 | 478 | 5,000 |
2012/03/27 | 498 | 500 | 498 | 500 | 8,000 |
2012/03/26 | 490 | 498 | 487 | 498 | 5,000 |
2012/03/23 | 485 | 490 | 485 | 490 | 3,000 |
2012/03/22 | 482 | 485 | 482 | 485 | 3,000 |
2012/03/21 | 480 | 481 | 475 | 475 | 3,000 |
2012/03/19 | 466 | 472 | 466 | 472 | 6,000 |
2012/03/16 | 467 | 469 | 465 | 469 | 7,000 |
2012/03/15 | 466 | 467 | 466 | 467 | 4,000 |
2012/03/14 | 466 | 466 | 466 | 466 | 1,000 |
2012/03/13 | 465 | 467 | 465 | 467 | 2,000 |
2012/03/12 | 466 | 466 | 466 | 466 | 11,000 |
2012/03/09 | 463 | 467 | 462 | 467 | 7,000 |
2012/03/08 | 462 | 463 | 462 | 463 | 5,000 |
2012/03/07 | 462 | 467 | 461 | 467 | 6,000 |
2012/03/06 | 460 | 460 | 457 | 457 | 6,000 |
2012/03/05 | 462 | 462 | 462 | 462 | 1,000 |
2012/03/02 | 462 | 462 | 462 | 462 | 1,000 |
2012/03/01 | 459 | 459 | 454 | 459 | 6,000 |
2012/02/29 | 458 | 458 | 455 | 455 | 11,000 |
2012/02/28 | 464 | 464 | 457 | 457 | 10,000 |
2012/02/27 | 469 | 469 | 465 | 465 | 7,000 |
2012/02/24 | 470 | 470 | 469 | 469 | 2,000 |
2012/02/23 | 468 | 470 | 463 | 464 | 7,000 |
2012/02/22 | 464 | 464 | 464 | 464 | 1,000 |
2012/02/21 | 460 | 465 | 460 | 465 | 14,000 |
2012/02/20 | 469 | 469 | 464 | 464 | 4,000 |
2012/02/17 | 464 | 470 | 462 | 465 | 4,000 |
2012/02/16 | 460 | 460 | 460 | 460 | 1,000 |
2012/02/14 | 460 | 460 | 457 | 460 | 3,000 |
2012/02/10 | 455 | 455 | 455 | 455 | 9,000 |
2012/02/09 | 458 | 462 | 458 | 461 | 4,000 |
2012/02/08 | 455 | 460 | 455 | 460 | 3,000 |
2012/02/07 | 455 | 455 | 455 | 455 | 1,000 |
2012/02/06 | 456 | 456 | 455 | 455 | 2,000 |
2012/02/03 | 457 | 457 | 457 | 457 | 1,000 |
2012/02/02 | 452 | 458 | 452 | 458 | 2,000 |
2012/02/01 | 462 | 462 | 453 | 453 | 6,000 |
2012/01/31 | 459 | 459 | 459 | 459 | 2,000 |
2012/01/30 | 452 | 459 | 452 | 459 | 2,000 |
2012/01/26 | 455 | 455 | 455 | 455 | 1,000 |
2012/01/25 | 459 | 459 | 459 | 459 | 2,000 |
2012/01/24 | 452 | 452 | 452 | 452 | 1,000 |
2012/01/23 | 452 | 452 | 452 | 452 | 1,000 |
2012/01/20 | 451 | 452 | 448 | 452 | 3,000 |
2012/01/17 | 446 | 446 | 446 | 446 | 1,000 |
2012/01/13 | 448 | 448 | 448 | 448 | 2,000 |
2012/01/12 | 447 | 454 | 447 | 454 | 2,000 |
2012/01/11 | 453 | 453 | 453 | 453 | 1,000 |
2012/01/10 | 445 | 445 | 445 | 445 | 19,000 |
2012/01/06 | 449 | 453 | 449 | 453 | 3,000 |
2012/01/05 | 449 | 449 | 445 | 445 | 4,000 |
2012/01/04 | 447 | 447 | 445 | 445 | 3,000 |