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 |
---|---|---|---|---|---|
2015/12/30 | 480 | 483 | 480 | 483 | 3,800 |
2015/12/29 | 477 | 480 | 476 | 480 | 2,200 |
2015/12/28 | 476 | 480 | 473 | 473 | 4,600 |
2015/12/25 | 472 | 474 | 470 | 470 | 14,600 |
2015/12/24 | 477 | 480 | 474 | 476 | 8,200 |
2015/12/22 | 473 | 474 | 473 | 474 | 2,600 |
2015/12/21 | 476 | 477 | 473 | 477 | 3,100 |
2015/12/18 | 473 | 480 | 473 | 480 | 8,000 |
2015/12/17 | 475 | 475 | 475 | 475 | 500 |
2015/12/16 | 474 | 479 | 474 | 476 | 4,700 |
2015/12/15 | 479 | 479 | 473 | 476 | 1,400 |
2015/12/14 | 474 | 479 | 472 | 479 | 6,300 |
2015/12/11 | 473 | 479 | 473 | 473 | 9,000 |
2015/12/10 | 475 | 478 | 473 | 473 | 12,500 |
2015/12/09 | 479 | 482 | 478 | 482 | 4,600 |
2015/12/08 | 480 | 480 | 477 | 479 | 8,000 |
2015/12/07 | 482 | 482 | 480 | 480 | 2,900 |
2015/12/04 | 481 | 482 | 481 | 481 | 2,100 |
2015/12/03 | 483 | 483 | 480 | 481 | 3,300 |
2015/12/02 | 478 | 483 | 478 | 483 | 3,100 |
2015/12/01 | 481 | 481 | 476 | 477 | 6,300 |
2015/11/30 | 480 | 480 | 476 | 480 | 2,800 |
2015/11/27 | 482 | 485 | 475 | 478 | 2,700 |
2015/11/26 | 481 | 484 | 481 | 481 | 2,600 |
2015/11/25 | 484 | 484 | 484 | 484 | 1,800 |
2015/11/24 | 479 | 484 | 479 | 480 | 4,500 |
2015/11/20 | 479 | 490 | 476 | 484 | 6,900 |
2015/11/19 | 474 | 480 | 474 | 478 | 2,500 |
2015/11/18 | 475 | 481 | 475 | 476 | 3,400 |
2015/11/17 | 477 | 478 | 471 | 476 | 4,500 |
2015/11/16 | 472 | 477 | 468 | 472 | 3,500 |
2015/11/13 | 470 | 477 | 469 | 477 | 3,000 |
2015/11/12 | 476 | 480 | 468 | 470 | 4,500 |
2015/11/11 | 467 | 470 | 467 | 469 | 2,300 |
2015/11/10 | 474 | 475 | 465 | 465 | 9,600 |
2015/11/09 | 469 | 474 | 467 | 474 | 4,900 |
2015/11/06 | 468 | 470 | 465 | 465 | 3,200 |
2015/11/05 | 464 | 470 | 464 | 466 | 1,600 |
2015/11/04 | 464 | 465 | 462 | 462 | 4,500 |
2015/11/02 | 472 | 472 | 464 | 464 | 3,000 |
2015/10/30 | 465 | 474 | 462 | 463 | 17,300 |
2015/10/29 | 464 | 473 | 463 | 464 | 11,800 |
2015/10/28 | 472 | 476 | 465 | 465 | 10,400 |
2015/10/27 | 479 | 483 | 472 | 476 | 13,000 |
2015/10/26 | 479 | 482 | 479 | 481 | 4,100 |
2015/10/23 | 483 | 483 | 480 | 480 | 1,600 |
2015/10/22 | 479 | 479 | 479 | 479 | 200 |
2015/10/21 | 482 | 482 | 480 | 480 | 500 |
2015/10/20 | 477 | 481 | 477 | 480 | 1,400 |
2015/10/19 | 480 | 480 | 479 | 479 | 1,200 |
2015/10/16 | 480 | 480 | 480 | 480 | 100 |
2015/10/15 | 482 | 482 | 476 | 478 | 3,000 |
2015/10/14 | 483 | 483 | 478 | 480 | 2,000 |
2015/10/13 | 485 | 485 | 475 | 479 | 6,800 |
2015/10/09 | 482 | 485 | 478 | 485 | 3,200 |
2015/10/08 | 481 | 482 | 480 | 480 | 1,900 |
2015/10/07 | 475 | 484 | 475 | 479 | 1,900 |
2015/10/06 | 480 | 482 | 477 | 477 | 3,100 |
2015/10/05 | 488 | 489 | 485 | 485 | 3,800 |
2015/10/02 | 485 | 485 | 485 | 485 | 100 |
2015/10/01 | 488 | 488 | 485 | 485 | 900 |
2015/09/30 | 472 | 480 | 472 | 477 | 6,300 |
2015/09/29 | 480 | 480 | 475 | 480 | 5,400 |
2015/09/28 | 482 | 483 | 480 | 480 | 7,200 |
2015/09/25 | 502 | 515 | 501 | 504 | 15,500 |
2015/09/24 | 500 | 509 | 500 | 502 | 7,800 |
2015/09/18 | 505 | 510 | 503 | 509 | 7,200 |
2015/09/17 | 500 | 510 | 500 | 501 | 5,000 |
2015/09/16 | 507 | 508 | 497 | 508 | 4,000 |
2015/09/15 | 511 | 511 | 496 | 507 | 8,800 |
2015/09/14 | 502 | 502 | 500 | 501 | 4,700 |
2015/09/11 | 500 | 504 | 500 | 503 | 3,400 |
2015/09/10 | 508 | 508 | 495 | 501 | 10,100 |
2015/09/09 | 514 | 514 | 505 | 510 | 3,100 |
2015/09/08 | 499 | 511 | 497 | 499 | 9,800 |
2015/09/07 | 515 | 519 | 498 | 513 | 5,900 |
2015/09/04 | 519 | 520 | 505 | 520 | 11,100 |
2015/09/03 | 522 | 522 | 518 | 521 | 4,100 |
2015/09/02 | 523 | 523 | 521 | 522 | 2,900 |
2015/09/01 | 529 | 529 | 517 | 517 | 5,200 |
2015/08/31 | 523 | 525 | 517 | 525 | 5,100 |
2015/08/28 | 521 | 523 | 520 | 522 | 7,200 |
2015/08/27 | 500 | 522 | 500 | 521 | 5,600 |
2015/08/26 | 500 | 510 | 500 | 500 | 3,900 |
2015/08/25 | 490 | 503 | 467 | 497 | 22,700 |
2015/08/24 | 507 | 507 | 500 | 500 | 18,100 |
2015/08/21 | 512 | 519 | 511 | 511 | 6,900 |
2015/08/20 | 523 | 523 | 514 | 514 | 6,500 |
2015/08/19 | 524 | 524 | 512 | 523 | 7,800 |
2015/08/18 | 518 | 523 | 518 | 523 | 4,100 |
2015/08/17 | 513 | 513 | 513 | 513 | 100 |
2015/08/14 | 517 | 518 | 512 | 518 | 3,100 |
2015/08/13 | 510 | 512 | 510 | 511 | 2,400 |
2015/08/12 | 510 | 518 | 510 | 512 | 4,800 |
2015/08/11 | 516 | 516 | 510 | 511 | 12,300 |
2015/08/10 | 519 | 523 | 516 | 516 | 12,300 |
2015/08/07 | 520 | 521 | 516 | 521 | 5,900 |
2015/08/06 | 520 | 522 | 519 | 520 | 3,100 |
2015/08/05 | 517 | 521 | 515 | 519 | 6,000 |
2015/08/04 | 518 | 521 | 517 | 519 | 4,800 |
2015/08/03 | 524 | 524 | 517 | 522 | 4,800 |
2015/07/31 | 516 | 523 | 515 | 515 | 8,300 |
2015/07/30 | 517 | 517 | 515 | 515 | 3,300 |
2015/07/29 | 511 | 518 | 511 | 517 | 3,000 |
2015/07/28 | 511 | 514 | 511 | 511 | 2,300 |
2015/07/27 | 510 | 523 | 510 | 513 | 3,900 |
2015/07/24 | 520 | 520 | 511 | 520 | 5,300 |
2015/07/23 | 510 | 518 | 510 | 512 | 5,400 |
2015/07/22 | 511 | 516 | 508 | 510 | 8,100 |
2015/07/21 | 519 | 522 | 512 | 513 | 11,100 |
2015/07/17 | 519 | 524 | 517 | 519 | 4,800 |
2015/07/16 | 519 | 524 | 515 | 522 | 4,900 |
2015/07/15 | 521 | 525 | 513 | 524 | 10,100 |
2015/07/14 | 520 | 529 | 509 | 527 | 13,800 |
2015/07/13 | 515 | 519 | 508 | 513 | 5,500 |
2015/07/10 | 516 | 516 | 510 | 515 | 14,900 |
2015/07/09 | 499 | 502 | 496 | 502 | 6,000 |
2015/07/08 | 516 | 516 | 501 | 505 | 12,400 |
2015/07/07 | 516 | 516 | 514 | 514 | 4,900 |
2015/07/06 | 514 | 515 | 513 | 513 | 3,300 |
2015/07/03 | 515 | 515 | 515 | 515 | 1,000 |
2015/07/02 | 513 | 514 | 513 | 514 | 4,400 |
2015/07/01 | 510 | 512 | 509 | 512 | 5,400 |
2015/06/30 | 513 | 513 | 506 | 510 | 7,800 |
2015/06/29 | 508 | 511 | 507 | 507 | 7,200 |
2015/06/26 | 512 | 512 | 508 | 508 | 2,800 |
2015/06/25 | 512 | 512 | 508 | 511 | 4,000 |
2015/06/24 | 512 | 512 | 507 | 508 | 5,300 |
2015/06/23 | 512 | 512 | 508 | 508 | 7,000 |
2015/06/22 | 502 | 515 | 502 | 515 | 15,000 |
2015/06/19 | 499 | 504 | 499 | 502 | 7,300 |
2015/06/18 | 500 | 500 | 496 | 499 | 3,700 |
2015/06/17 | 496 | 503 | 496 | 502 | 13,400 |
2015/06/16 | 497 | 498 | 496 | 496 | 4,200 |
2015/06/15 | 495 | 496 | 493 | 496 | 9,100 |
2015/06/12 | 498 | 498 | 495 | 495 | 3,400 |
2015/06/11 | 495 | 498 | 495 | 497 | 6,400 |
2015/06/10 | 497 | 497 | 494 | 495 | 12,500 |
2015/06/09 | 496 | 497 | 495 | 497 | 5,400 |
2015/06/08 | 496 | 496 | 495 | 496 | 6,900 |
2015/06/05 | 495 | 496 | 494 | 495 | 3,800 |
2015/06/04 | 494 | 495 | 494 | 495 | 5,700 |
2015/06/03 | 495 | 495 | 494 | 495 | 4,600 |
2015/06/02 | 495 | 497 | 495 | 495 | 3,800 |
2015/06/01 | 495 | 496 | 494 | 495 | 4,200 |
2015/05/29 | 494 | 496 | 493 | 494 | 3,200 |
2015/05/28 | 496 | 497 | 492 | 492 | 6,600 |
2015/05/27 | 493 | 495 | 492 | 493 | 6,100 |
2015/05/26 | 495 | 496 | 495 | 495 | 1,400 |
2015/05/25 | 497 | 497 | 495 | 495 | 4,000 |
2015/05/22 | 497 | 497 | 495 | 496 | 3,900 |
2015/05/21 | 494 | 497 | 494 | 497 | 1,400 |
2015/05/20 | 495 | 499 | 493 | 494 | 5,400 |
2015/05/19 | 499 | 499 | 493 | 495 | 6,300 |
2015/05/18 | 491 | 493 | 491 | 491 | 2,900 |
2015/05/15 | 495 | 498 | 481 | 487 | 23,400 |
2015/05/14 | 499 | 499 | 499 | 499 | 1,000 |
2015/05/13 | 495 | 496 | 495 | 495 | 3,200 |
2015/05/12 | 492 | 500 | 492 | 500 | 5,900 |
2015/05/11 | 497 | 498 | 492 | 492 | 13,000 |
2015/05/08 | 497 | 505 | 489 | 497 | 32,800 |
2015/05/07 | 498 | 498 | 495 | 495 | 3,500 |
2015/05/01 | 499 | 499 | 496 | 496 | 1,900 |
2015/04/30 | 495 | 495 | 493 | 494 | 3,500 |
2015/04/28 | 499 | 499 | 493 | 495 | 3,100 |
2015/04/27 | 499 | 499 | 493 | 494 | 2,400 |
2015/04/24 | 494 | 497 | 494 | 497 | 1,200 |
2015/04/23 | 493 | 500 | 493 | 494 | 5,000 |
2015/04/22 | 500 | 500 | 492 | 492 | 4,200 |
2015/04/21 | 498 | 498 | 497 | 497 | 900 |
2015/04/20 | 500 | 500 | 495 | 497 | 6,400 |
2015/04/17 | 499 | 504 | 499 | 500 | 2,500 |
2015/04/16 | 503 | 503 | 498 | 503 | 4,400 |
2015/04/15 | 503 | 503 | 499 | 500 | 4,600 |
2015/04/14 | 500 | 503 | 500 | 503 | 1,200 |
2015/04/13 | 505 | 505 | 499 | 503 | 6,000 |
2015/04/10 | 505 | 505 | 500 | 503 | 8,900 |
2015/04/09 | 497 | 502 | 497 | 502 | 5,200 |
2015/04/08 | 498 | 499 | 497 | 497 | 1,400 |
2015/04/07 | 496 | 498 | 496 | 498 | 700 |
2015/04/06 | 493 | 499 | 492 | 499 | 7,600 |
2015/04/03 | 492 | 499 | 491 | 493 | 4,100 |
2015/04/02 | 493 | 493 | 491 | 492 | 5,600 |
2015/04/01 | 500 | 500 | 494 | 494 | 2,400 |
2015/03/31 | 493 | 501 | 493 | 500 | 6,800 |
2015/03/30 | 503 | 505 | 492 | 499 | 14,400 |
2015/03/27 | 505 | 505 | 485 | 499 | 35,500 |
2015/03/26 | 558 | 561 | 550 | 559 | 13,100 |
2015/03/25 | 555 | 560 | 555 | 558 | 5,100 |
2015/03/24 | 550 | 562 | 543 | 550 | 12,700 |
2015/03/23 | 548 | 549 | 541 | 549 | 13,700 |
2015/03/20 | 549 | 550 | 547 | 550 | 9,400 |
2015/03/19 | 548 | 550 | 541 | 549 | 10,700 |
2015/03/18 | 530 | 550 | 520 | 549 | 13,100 |
2015/03/17 | 550 | 551 | 525 | 530 | 21,800 |
2015/03/16 | 510 | 600 | 510 | 550 | 100,300 |
2015/03/13 | 496 | 505 | 496 | 500 | 22,200 |
2015/03/12 | 496 | 498 | 496 | 496 | 8,000 |
2015/03/11 | 497 | 498 | 497 | 497 | 2,200 |
2015/03/10 | 496 | 496 | 495 | 495 | 10,400 |
2015/03/09 | 494 | 496 | 493 | 496 | 9,600 |
2015/03/06 | 494 | 495 | 494 | 494 | 1,900 |
2015/03/05 | 494 | 494 | 492 | 493 | 4,700 |
2015/03/04 | 492 | 492 | 492 | 492 | 2,200 |
2015/03/03 | 494 | 495 | 492 | 492 | 5,100 |
2015/03/02 | 496 | 496 | 490 | 495 | 6,300 |
2015/02/27 | 488 | 489 | 488 | 489 | 3,600 |
2015/02/26 | 492 | 493 | 488 | 488 | 4,800 |
2015/02/25 | 493 | 493 | 488 | 488 | 5,900 |
2015/02/24 | 491 | 494 | 486 | 486 | 6,000 |
2015/02/23 | 489 | 489 | 487 | 487 | 7,400 |
2015/02/20 | 487 | 487 | 487 | 487 | 1,600 |
2015/02/19 | 489 | 489 | 489 | 489 | 9,800 |
2015/02/18 | 489 | 492 | 489 | 490 | 3,400 |
2015/02/17 | 495 | 495 | 488 | 491 | 2,700 |
2015/02/16 | 487 | 494 | 487 | 488 | 5,100 |
2015/02/13 | 487 | 494 | 486 | 490 | 7,500 |
2015/02/12 | 486 | 494 | 486 | 487 | 4,700 |
2015/02/10 | 493 | 493 | 486 | 492 | 7,900 |
2015/02/09 | 488 | 490 | 486 | 490 | 7,700 |
2015/02/06 | 486 | 488 | 485 | 488 | 1,800 |
2015/02/05 | 485 | 487 | 484 | 484 | 3,200 |
2015/02/04 | 487 | 487 | 485 | 485 | 600 |
2015/02/03 | 483 | 490 | 482 | 482 | 4,200 |
2015/02/02 | 483 | 489 | 482 | 482 | 7,200 |
2015/01/30 | 489 | 492 | 480 | 487 | 3,400 |
2015/01/29 | 479 | 490 | 479 | 490 | 6,800 |
2015/01/28 | 485 | 488 | 480 | 485 | 2,300 |
2015/01/27 | 477 | 485 | 477 | 479 | 3,500 |
2015/01/26 | 483 | 485 | 478 | 485 | 5,300 |
2015/01/23 | 483 | 483 | 476 | 476 | 2,500 |
2015/01/22 | 484 | 484 | 483 | 483 | 3,000 |
2015/01/21 | 478 | 484 | 477 | 484 | 2,300 |
2015/01/20 | 480 | 480 | 478 | 478 | 1,400 |
2015/01/19 | 485 | 485 | 470 | 483 | 19,800 |
2015/01/16 | 478 | 486 | 470 | 475 | 14,100 |
2015/01/15 | 481 | 485 | 479 | 479 | 8,200 |
2015/01/14 | 486 | 487 | 484 | 484 | 2,500 |
2015/01/13 | 486 | 488 | 486 | 488 | 15,300 |
2015/01/09 | 481 | 483 | 480 | 483 | 4,000 |
2015/01/08 | 478 | 489 | 476 | 479 | 10,600 |
2015/01/07 | 471 | 476 | 471 | 474 | 4,900 |
2015/01/06 | 474 | 476 | 469 | 472 | 6,900 |
2015/01/05 | 471 | 475 | 471 | 474 | 13,000 |