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 |
---|---|---|---|---|---|
2013/12/30 | 457 | 460 | 456 | 456 | 9,000 |
2013/12/27 | 455 | 456 | 453 | 453 | 6,000 |
2013/12/26 | 457 | 457 | 451 | 452 | 7,000 |
2013/12/25 | 448 | 450 | 446 | 446 | 18,000 |
2013/12/24 | 450 | 450 | 448 | 448 | 16,000 |
2013/12/20 | 450 | 450 | 449 | 450 | 11,000 |
2013/12/19 | 450 | 451 | 450 | 450 | 14,000 |
2013/12/18 | 451 | 451 | 450 | 450 | 5,000 |
2013/12/17 | 451 | 453 | 450 | 451 | 5,000 |
2013/12/16 | 454 | 454 | 451 | 452 | 4,000 |
2013/12/13 | 452 | 452 | 450 | 450 | 14,000 |
2013/12/12 | 453 | 455 | 453 | 453 | 5,000 |
2013/12/11 | 454 | 454 | 453 | 453 | 4,000 |
2013/12/10 | 457 | 457 | 453 | 453 | 13,000 |
2013/12/09 | 457 | 457 | 453 | 453 | 8,000 |
2013/12/06 | 453 | 457 | 453 | 457 | 3,000 |
2013/12/05 | 454 | 455 | 453 | 453 | 4,000 |
2013/12/04 | 457 | 457 | 454 | 454 | 3,000 |
2013/12/03 | 454 | 455 | 454 | 454 | 7,000 |
2013/12/02 | 454 | 454 | 454 | 454 | 2,000 |
2013/11/29 | 455 | 455 | 453 | 453 | 4,000 |
2013/11/28 | 453 | 454 | 450 | 450 | 15,000 |
2013/11/27 | 452 | 455 | 451 | 453 | 7,000 |
2013/11/26 | 451 | 452 | 451 | 452 | 2,000 |
2013/11/25 | 453 | 454 | 452 | 452 | 6,000 |
2013/11/22 | 454 | 455 | 453 | 453 | 7,000 |
2013/11/21 | 450 | 453 | 450 | 453 | 6,000 |
2013/11/20 | 451 | 453 | 451 | 451 | 11,000 |
2013/11/19 | 454 | 454 | 452 | 453 | 12,000 |
2013/11/18 | 458 | 458 | 455 | 456 | 11,000 |
2013/11/15 | 458 | 459 | 458 | 459 | 7,000 |
2013/11/14 | 463 | 463 | 460 | 460 | 2,000 |
2013/11/13 | 459 | 460 | 459 | 459 | 5,000 |
2013/11/12 | 459 | 461 | 459 | 461 | 5,000 |
2013/11/11 | 464 | 464 | 460 | 460 | 9,000 |
2013/11/08 | 460 | 464 | 460 | 464 | 5,000 |
2013/11/07 | 461 | 461 | 460 | 460 | 3,000 |
2013/11/06 | 462 | 465 | 462 | 465 | 3,000 |
2013/11/05 | 464 | 465 | 464 | 465 | 4,000 |
2013/11/01 | 461 | 462 | 461 | 461 | 6,000 |
2013/10/31 | 461 | 462 | 461 | 462 | 3,000 |
2013/10/30 | 461 | 461 | 461 | 461 | 1,000 |
2013/10/29 | 462 | 462 | 462 | 462 | 2,000 |
2013/10/28 | 462 | 467 | 462 | 463 | 4,000 |
2013/10/25 | 462 | 467 | 462 | 467 | 3,000 |
2013/10/24 | 463 | 466 | 462 | 462 | 4,000 |
2013/10/23 | 464 | 467 | 462 | 467 | 3,000 |
2013/10/22 | 464 | 468 | 464 | 468 | 4,000 |
2013/10/21 | 464 | 466 | 464 | 466 | 3,000 |
2013/10/18 | 467 | 467 | 464 | 464 | 2,000 |
2013/10/17 | 467 | 469 | 461 | 469 | 9,000 |
2013/10/16 | 469 | 469 | 467 | 467 | 3,000 |
2013/10/15 | 468 | 471 | 468 | 469 | 4,000 |
2013/10/11 | 468 | 468 | 468 | 468 | 3,000 |
2013/10/10 | 474 | 474 | 468 | 468 | 8,000 |
2013/10/09 | 468 | 474 | 468 | 474 | 5,000 |
2013/10/08 | 473 | 473 | 470 | 470 | 7,000 |
2013/10/07 | 473 | 473 | 473 | 473 | 1,000 |
2013/10/04 | 472 | 473 | 472 | 473 | 3,000 |
2013/10/03 | 473 | 475 | 473 | 475 | 3,000 |
2013/10/02 | 474 | 474 | 473 | 473 | 5,000 |
2013/10/01 | 474 | 474 | 474 | 474 | 4,000 |
2013/09/30 | 477 | 477 | 474 | 474 | 4,000 |
2013/09/27 | 476 | 479 | 476 | 479 | 2,000 |
2013/09/26 | 472 | 479 | 472 | 476 | 7,000 |
2013/09/25 | 500 | 500 | 495 | 497 | 8,000 |
2013/09/24 | 498 | 500 | 498 | 500 | 18,000 |
2013/09/20 | 490 | 495 | 490 | 495 | 9,000 |
2013/09/19 | 494 | 498 | 494 | 498 | 4,000 |
2013/09/18 | 491 | 491 | 491 | 491 | 3,000 |
2013/09/17 | 498 | 499 | 491 | 491 | 8,000 |
2013/09/13 | 493 | 498 | 493 | 498 | 2,000 |
2013/09/12 | 488 | 488 | 488 | 488 | 1,000 |
2013/09/11 | 490 | 492 | 487 | 488 | 7,000 |
2013/09/10 | 498 | 498 | 486 | 486 | 8,000 |
2013/09/09 | 489 | 489 | 489 | 489 | 1,000 |
2013/09/06 | 480 | 480 | 478 | 478 | 2,000 |
2013/09/05 | 480 | 480 | 478 | 478 | 3,000 |
2013/09/04 | 479 | 479 | 479 | 479 | 3,000 |
2013/09/03 | 475 | 478 | 472 | 478 | 5,000 |
2013/09/02 | 471 | 475 | 470 | 475 | 5,000 |
2013/08/30 | 470 | 472 | 470 | 471 | 5,000 |
2013/08/29 | 472 | 478 | 467 | 478 | 8,000 |
2013/08/28 | 473 | 473 | 472 | 472 | 3,000 |
2013/08/27 | 473 | 473 | 473 | 473 | 4,000 |
2013/08/26 | 473 | 473 | 473 | 473 | 1,000 |
2013/08/23 | 475 | 475 | 472 | 472 | 3,000 |
2013/08/22 | 472 | 472 | 472 | 472 | 2,000 |
2013/08/21 | 479 | 479 | 473 | 473 | 3,000 |
2013/08/19 | 475 | 477 | 473 | 473 | 5,000 |
2013/08/16 | 475 | 475 | 475 | 475 | 1,000 |
2013/08/15 | 473 | 473 | 473 | 473 | 1,000 |
2013/08/14 | 483 | 483 | 473 | 474 | 3,000 |
2013/08/13 | 475 | 475 | 475 | 475 | 1,000 |
2013/08/12 | 475 | 475 | 467 | 467 | 23,000 |
2013/08/09 | 481 | 483 | 480 | 483 | 7,000 |
2013/08/08 | 483 | 485 | 482 | 482 | 5,000 |
2013/08/07 | 482 | 482 | 482 | 482 | 2,000 |
2013/08/05 | 476 | 480 | 476 | 480 | 3,000 |
2013/08/02 | 479 | 480 | 478 | 478 | 4,000 |
2013/08/01 | 476 | 476 | 472 | 475 | 7,000 |
2013/07/31 | 474 | 476 | 472 | 476 | 4,000 |
2013/07/30 | 473 | 473 | 472 | 472 | 2,000 |
2013/07/29 | 473 | 473 | 473 | 473 | 1,000 |
2013/07/26 | 472 | 478 | 472 | 473 | 3,000 |
2013/07/25 | 472 | 472 | 472 | 472 | 2,000 |
2013/07/24 | 467 | 477 | 467 | 477 | 5,000 |
2013/07/23 | 470 | 470 | 465 | 465 | 4,000 |
2013/07/22 | 474 | 474 | 474 | 474 | 5,000 |
2013/07/19 | 474 | 474 | 474 | 474 | 1,000 |
2013/07/18 | 474 | 477 | 474 | 477 | 3,000 |
2013/07/17 | 471 | 471 | 471 | 471 | 2,000 |
2013/07/16 | 477 | 477 | 471 | 471 | 3,000 |
2013/07/12 | 470 | 470 | 470 | 470 | 3,000 |
2013/07/11 | 459 | 465 | 459 | 465 | 6,000 |
2013/07/10 | 467 | 467 | 461 | 461 | 8,000 |
2013/07/09 | 462 | 467 | 462 | 467 | 5,000 |
2013/07/08 | 461 | 461 | 461 | 461 | 3,000 |
2013/07/05 | 461 | 464 | 461 | 461 | 6,000 |
2013/07/04 | 462 | 464 | 462 | 464 | 2,000 |
2013/07/03 | 460 | 461 | 460 | 461 | 2,000 |
2013/07/02 | 463 | 464 | 463 | 464 | 2,000 |
2013/07/01 | 455 | 458 | 455 | 458 | 5,000 |
2013/06/28 | 455 | 455 | 455 | 455 | 1,000 |
2013/06/27 | 449 | 449 | 449 | 449 | 2,000 |
2013/06/26 | 455 | 455 | 449 | 449 | 8,000 |
2013/06/25 | 453 | 453 | 450 | 450 | 17,000 |
2013/06/24 | 453 | 453 | 453 | 453 | 2,000 |
2013/06/21 | 455 | 455 | 446 | 450 | 15,000 |
2013/06/20 | 469 | 469 | 452 | 452 | 18,000 |
2013/06/19 | 469 | 469 | 469 | 469 | 1,000 |
2013/06/18 | 465 | 465 | 460 | 464 | 8,000 |
2013/06/17 | 465 | 468 | 465 | 468 | 3,000 |
2013/06/14 | 459 | 460 | 459 | 460 | 4,000 |
2013/06/12 | 457 | 457 | 457 | 457 | 1,000 |
2013/06/11 | 460 | 460 | 460 | 460 | 3,000 |
2013/06/10 | 475 | 475 | 461 | 461 | 9,000 |
2013/06/07 | 465 | 465 | 458 | 463 | 9,000 |
2013/06/06 | 470 | 470 | 465 | 465 | 8,000 |
2013/06/05 | 472 | 472 | 472 | 472 | 1,000 |
2013/06/04 | 468 | 468 | 467 | 467 | 3,000 |
2013/06/03 | 472 | 472 | 469 | 469 | 3,000 |
2013/05/31 | 472 | 472 | 472 | 472 | 1,000 |
2013/05/30 | 475 | 475 | 469 | 470 | 4,000 |
2013/05/29 | 471 | 471 | 471 | 471 | 1,000 |
2013/05/28 | 470 | 470 | 470 | 470 | 1,000 |
2013/05/27 | 470 | 470 | 470 | 470 | 4,000 |
2013/05/24 | 471 | 471 | 470 | 470 | 3,000 |
2013/05/23 | 475 | 475 | 471 | 471 | 2,000 |
2013/05/22 | 474 | 478 | 474 | 478 | 3,000 |
2013/05/21 | 473 | 473 | 472 | 472 | 3,000 |
2013/05/20 | 481 | 481 | 473 | 474 | 6,000 |
2013/05/17 | 480 | 480 | 472 | 472 | 3,000 |
2013/05/16 | 480 | 480 | 480 | 480 | 1,000 |
2013/05/15 | 476 | 478 | 470 | 470 | 9,000 |
2013/05/14 | 473 | 473 | 470 | 470 | 15,000 |
2013/05/13 | 478 | 479 | 474 | 474 | 7,000 |
2013/05/10 | 474 | 480 | 473 | 475 | 15,000 |
2013/05/09 | 474 | 474 | 474 | 474 | 6,000 |
2013/05/08 | 473 | 473 | 473 | 473 | 1,000 |
2013/05/07 | 471 | 471 | 469 | 469 | 4,000 |
2013/05/02 | 472 | 472 | 472 | 472 | 2,000 |
2013/05/01 | 471 | 473 | 471 | 472 | 4,000 |
2013/04/30 | 470 | 474 | 470 | 471 | 5,000 |
2013/04/26 | 470 | 470 | 470 | 470 | 7,000 |
2013/04/25 | 472 | 475 | 470 | 475 | 6,000 |
2013/04/24 | 470 | 471 | 470 | 470 | 7,000 |
2013/04/23 | 471 | 473 | 470 | 470 | 7,000 |
2013/04/18 | 474 | 477 | 470 | 477 | 4,000 |
2013/04/17 | 470 | 478 | 470 | 478 | 5,000 |
2013/04/16 | 470 | 470 | 470 | 470 | 3,000 |
2013/04/15 | 476 | 476 | 476 | 476 | 2,000 |
2013/04/11 | 470 | 470 | 469 | 469 | 2,000 |
2013/04/10 | 471 | 471 | 470 | 470 | 10,000 |
2013/04/09 | 474 | 475 | 471 | 472 | 5,000 |
2013/04/08 | 478 | 478 | 470 | 478 | 3,000 |
2013/04/05 | 470 | 478 | 467 | 471 | 7,000 |
2013/04/04 | 470 | 470 | 470 | 470 | 1,000 |
2013/04/03 | 463 | 471 | 463 | 471 | 2,000 |
2013/04/02 | 462 | 462 | 462 | 462 | 1,000 |
2013/04/01 | 467 | 467 | 464 | 464 | 8,000 |
2013/03/29 | 470 | 470 | 466 | 466 | 2,000 |
2013/03/27 | 467 | 467 | 464 | 465 | 7,000 |
2013/03/26 | 505 | 505 | 494 | 494 | 4,000 |
2013/03/25 | 498 | 500 | 492 | 500 | 12,000 |
2013/03/22 | 497 | 499 | 497 | 499 | 3,000 |
2013/03/21 | 499 | 499 | 495 | 496 | 6,000 |
2013/03/19 | 495 | 495 | 487 | 495 | 4,000 |
2013/03/18 | 480 | 490 | 480 | 490 | 10,000 |
2013/03/15 | 480 | 480 | 480 | 480 | 4,000 |
2013/03/14 | 483 | 488 | 483 | 488 | 2,000 |
2013/03/12 | 482 | 484 | 482 | 483 | 3,000 |
2013/03/11 | 482 | 496 | 482 | 496 | 12,000 |
2013/03/08 | 481 | 481 | 477 | 481 | 10,000 |
2013/03/07 | 477 | 481 | 477 | 481 | 8,000 |
2013/03/06 | 481 | 481 | 476 | 476 | 4,000 |
2013/03/05 | 482 | 482 | 476 | 481 | 3,000 |
2013/03/04 | 482 | 482 | 477 | 482 | 8,000 |
2013/03/01 | 474 | 477 | 474 | 477 | 3,000 |
2013/02/28 | 468 | 473 | 468 | 470 | 4,000 |
2013/02/25 | 467 | 468 | 467 | 468 | 4,000 |
2013/02/22 | 460 | 460 | 460 | 460 | 5,000 |
2013/02/21 | 463 | 467 | 460 | 460 | 5,000 |
2013/02/20 | 460 | 460 | 458 | 459 | 7,000 |
2013/02/19 | 460 | 461 | 460 | 460 | 3,000 |
2013/02/18 | 470 | 470 | 463 | 463 | 4,000 |
2013/02/14 | 475 | 482 | 475 | 482 | 4,000 |
2013/02/13 | 472 | 478 | 472 | 478 | 2,000 |
2013/02/12 | 484 | 485 | 475 | 475 | 13,000 |
2013/02/08 | 480 | 480 | 480 | 480 | 1,000 |
2013/02/07 | 477 | 477 | 477 | 477 | 2,000 |
2013/02/06 | 484 | 485 | 477 | 477 | 4,000 |
2013/02/05 | 471 | 471 | 470 | 470 | 2,000 |
2013/02/04 | 468 | 471 | 464 | 471 | 5,000 |
2013/02/01 | 470 | 470 | 464 | 464 | 2,000 |
2013/01/31 | 471 | 471 | 470 | 471 | 4,000 |
2013/01/29 | 465 | 468 | 465 | 468 | 3,000 |
2013/01/28 | 462 | 462 | 460 | 460 | 2,000 |
2013/01/25 | 465 | 465 | 462 | 462 | 2,000 |
2013/01/23 | 465 | 465 | 465 | 465 | 3,000 |
2013/01/21 | 462 | 462 | 462 | 462 | 2,000 |
2013/01/18 | 462 | 466 | 462 | 462 | 7,000 |
2013/01/17 | 462 | 462 | 462 | 462 | 2,000 |
2013/01/16 | 461 | 461 | 461 | 461 | 1,000 |
2013/01/15 | 457 | 457 | 457 | 457 | 1,000 |
2013/01/11 | 456 | 460 | 456 | 460 | 4,000 |
2013/01/10 | 458 | 458 | 456 | 456 | 24,000 |
2013/01/09 | 463 | 466 | 463 | 466 | 3,000 |
2013/01/08 | 460 | 463 | 460 | 461 | 4,000 |
2013/01/07 | 455 | 459 | 455 | 459 | 7,000 |
2013/01/04 | 455 | 455 | 453 | 454 | 4,000 |