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 |
---|---|---|---|---|---|
2018/12/28 | 138 | 140 | 121 | 129 | 88,000 |
2018/12/27 | 143 | 149 | 139 | 141 | 70,800 |
2018/12/26 | 148 | 148 | 137 | 138 | 189,300 |
2018/12/25 | 135 | 164 | 135 | 143 | 1,577,300 |
2018/12/21 | 143 | 143 | 129 | 134 | 83,800 |
2018/12/20 | 148 | 148 | 144 | 144 | 32,900 |
2018/12/19 | 156 | 158 | 149 | 150 | 38,100 |
2018/12/18 | 162 | 165 | 152 | 156 | 62,400 |
2018/12/17 | 172 | 173 | 162 | 162 | 50,600 |
2018/12/14 | 178 | 179 | 172 | 172 | 30,700 |
2018/12/13 | 180 | 180 | 178 | 179 | 21,400 |
2018/12/12 | 180 | 181 | 179 | 179 | 21,400 |
2018/12/11 | 183 | 183 | 180 | 181 | 21,400 |
2018/12/10 | 184 | 184 | 180 | 181 | 42,300 |
2018/12/07 | 180 | 183 | 180 | 183 | 22,100 |
2018/12/06 | 183 | 183 | 180 | 181 | 18,100 |
2018/12/05 | 183 | 184 | 182 | 183 | 19,600 |
2018/12/04 | 185 | 185 | 183 | 184 | 31,100 |
2018/12/03 | 183 | 187 | 183 | 185 | 27,300 |
2018/11/30 | 186 | 187 | 182 | 183 | 39,300 |
2018/11/29 | 190 | 190 | 184 | 187 | 33,900 |
2018/11/28 | 190 | 192 | 187 | 188 | 16,200 |
2018/11/27 | 193 | 193 | 190 | 193 | 13,100 |
2018/11/26 | 185 | 194 | 182 | 193 | 54,200 |
2018/11/22 | 185 | 185 | 182 | 185 | 16,600 |
2018/11/21 | 182 | 185 | 179 | 185 | 38,000 |
2018/11/20 | 185 | 185 | 180 | 184 | 46,300 |
2018/11/19 | 191 | 191 | 185 | 185 | 53,900 |
2018/11/16 | 197 | 201 | 191 | 196 | 38,100 |
2018/11/15 | 211 | 211 | 194 | 196 | 66,800 |
2018/11/14 | 219 | 219 | 208 | 213 | 42,000 |
2018/11/13 | 218 | 220 | 217 | 218 | 17,900 |
2018/11/12 | 225 | 225 | 218 | 220 | 34,600 |
2018/11/09 | 222 | 227 | 220 | 227 | 34,200 |
2018/11/08 | 221 | 224 | 220 | 222 | 15,700 |
2018/11/07 | 220 | 223 | 219 | 220 | 17,200 |
2018/11/06 | 223 | 223 | 218 | 218 | 31,800 |
2018/11/05 | 224 | 225 | 220 | 221 | 18,300 |
2018/11/02 | 224 | 228 | 217 | 224 | 30,300 |
2018/11/01 | 240 | 242 | 218 | 222 | 91,200 |
2018/10/31 | 251 | 264 | 231 | 240 | 138,300 |
2018/10/30 | 272 | 280 | 268 | 280 | 17,000 |
2018/10/29 | 269 | 283 | 269 | 272 | 24,000 |
2018/10/26 | 270 | 274 | 266 | 266 | 9,900 |
2018/10/25 | 273 | 275 | 268 | 268 | 28,700 |
2018/10/24 | 282 | 286 | 278 | 281 | 13,500 |
2018/10/23 | 288 | 288 | 283 | 283 | 6,200 |
2018/10/22 | 286 | 287 | 283 | 287 | 4,900 |
2018/10/19 | 288 | 288 | 282 | 283 | 3,000 |
2018/10/18 | 288 | 289 | 285 | 289 | 12,300 |
2018/10/17 | 284 | 289 | 283 | 285 | 9,200 |
2018/10/16 | 282 | 287 | 281 | 281 | 6,600 |
2018/10/15 | 288 | 288 | 282 | 282 | 7,900 |
2018/10/12 | 272 | 288 | 272 | 288 | 20,200 |
2018/10/11 | 280 | 282 | 270 | 277 | 42,100 |
2018/10/10 | 289 | 290 | 282 | 290 | 33,200 |
2018/10/09 | 283 | 283 | 281 | 283 | 13,300 |
2018/10/05 | 288 | 289 | 282 | 282 | 19,700 |
2018/10/04 | 290 | 294 | 286 | 292 | 31,600 |
2018/10/03 | 291 | 295 | 283 | 294 | 46,600 |
2018/10/02 | 298 | 298 | 292 | 292 | 48,300 |
2018/10/01 | 305 | 305 | 296 | 298 | 49,100 |
2018/09/28 | 321 | 323 | 304 | 313 | 53,100 |
2018/09/27 | 315 | 330 | 312 | 324 | 67,800 |
2018/09/26 | 301 | 317 | 301 | 317 | 55,700 |
2018/09/25 | 299 | 318 | 296 | 301 | 111,400 |
2018/09/21 | 292 | 300 | 289 | 300 | 59,100 |
2018/09/20 | 288 | 305 | 286 | 289 | 75,400 |
2018/09/19 | 266 | 290 | 266 | 286 | 115,600 |
2018/09/18 | 264 | 267 | 264 | 265 | 16,700 |
2018/09/14 | 262 | 266 | 262 | 265 | 15,800 |
2018/09/13 | 269 | 271 | 264 | 264 | 5,000 |
2018/09/12 | 270 | 270 | 267 | 270 | 5,800 |
2018/09/11 | 273 | 274 | 264 | 269 | 7,600 |
2018/09/10 | 267 | 299 | 262 | 275 | 125,800 |
2018/09/07 | 262 | 263 | 260 | 263 | 42,200 |
2018/09/06 | 270 | 270 | 259 | 260 | 18,600 |
2018/09/05 | 268 | 275 | 266 | 271 | 2,600 |
2018/09/04 | 267 | 270 | 267 | 267 | 9,100 |
2018/09/03 | 273 | 273 | 270 | 270 | 11,400 |
2018/08/31 | 272 | 275 | 270 | 275 | 6,800 |
2018/08/30 | 275 | 275 | 272 | 273 | 4,800 |
2018/08/29 | 273 | 275 | 273 | 275 | 2,100 |
2018/08/28 | 277 | 277 | 273 | 275 | 1,500 |
2018/08/27 | 275 | 276 | 272 | 276 | 3,500 |
2018/08/24 | 276 | 276 | 272 | 274 | 4,000 |
2018/08/23 | 270 | 274 | 270 | 274 | 4,600 |
2018/08/22 | 272 | 279 | 270 | 270 | 7,300 |
2018/08/21 | 275 | 275 | 273 | 273 | 1,300 |
2018/08/20 | 274 | 275 | 274 | 275 | 400 |
2018/08/17 | 278 | 281 | 275 | 276 | 12,300 |
2018/08/16 | 275 | 275 | 274 | 275 | 3,300 |
2018/08/15 | 275 | 275 | 274 | 275 | 2,300 |
2018/08/14 | 273 | 279 | 273 | 274 | 5,200 |
2018/08/13 | 278 | 278 | 271 | 273 | 13,100 |
2018/08/10 | 282 | 286 | 277 | 277 | 16,400 |
2018/08/09 | 275 | 281 | 274 | 281 | 8,700 |
2018/08/08 | 278 | 280 | 274 | 277 | 12,000 |
2018/08/07 | 279 | 280 | 272 | 273 | 22,100 |
2018/08/06 | 269 | 278 | 269 | 278 | 13,100 |
2018/08/03 | 267 | 270 | 267 | 268 | 6,400 |
2018/08/02 | 265 | 270 | 265 | 267 | 22,000 |
2018/08/01 | 269 | 269 | 263 | 263 | 11,000 |
2018/07/31 | 268 | 270 | 267 | 270 | 11,200 |
2018/07/30 | 267 | 268 | 265 | 268 | 13,200 |
2018/07/27 | 261 | 266 | 261 | 265 | 11,900 |
2018/07/26 | 260 | 264 | 260 | 263 | 9,100 |
2018/07/25 | 262 | 268 | 259 | 260 | 32,300 |
2018/07/24 | 265 | 266 | 260 | 261 | 19,900 |
2018/07/23 | 266 | 266 | 263 | 264 | 9,500 |
2018/07/20 | 267 | 268 | 264 | 265 | 17,700 |
2018/07/19 | 267 | 270 | 266 | 267 | 8,000 |
2018/07/18 | 270 | 270 | 266 | 267 | 16,800 |
2018/07/17 | 271 | 273 | 269 | 272 | 22,700 |
2018/07/13 | 274 | 274 | 270 | 272 | 9,200 |
2018/07/12 | 272 | 274 | 270 | 270 | 11,000 |
2018/07/11 | 271 | 275 | 271 | 272 | 2,500 |
2018/07/10 | 274 | 277 | 271 | 271 | 22,800 |
2018/07/09 | 275 | 277 | 275 | 276 | 10,800 |
2018/07/06 | 277 | 278 | 272 | 278 | 6,900 |
2018/07/05 | 277 | 279 | 274 | 276 | 9,900 |
2018/07/04 | 273 | 278 | 272 | 276 | 7,300 |
2018/07/03 | 273 | 280 | 271 | 272 | 11,800 |
2018/07/02 | 282 | 283 | 273 | 273 | 30,300 |
2018/06/29 | 286 | 286 | 281 | 282 | 10,800 |
2018/06/28 | 287 | 288 | 282 | 284 | 5,300 |
2018/06/27 | 288 | 291 | 285 | 285 | 7,700 |
2018/06/26 | 289 | 293 | 285 | 287 | 8,500 |
2018/06/25 | 292 | 301 | 280 | 283 | 58,200 |
2018/06/22 | 314 | 322 | 291 | 293 | 59,700 |
2018/06/21 | 327 | 327 | 313 | 313 | 56,500 |
2018/06/20 | 330 | 331 | 327 | 327 | 49,300 |
2018/06/19 | 331 | 332 | 331 | 331 | 3,700 |
2018/06/18 | 333 | 335 | 331 | 333 | 11,500 |
2018/06/15 | 331 | 332 | 331 | 332 | 7,300 |
2018/06/14 | 335 | 335 | 331 | 331 | 6,000 |
2018/06/13 | 331 | 335 | 331 | 332 | 4,900 |
2018/06/12 | 330 | 333 | 330 | 332 | 10,300 |
2018/06/11 | 337 | 337 | 331 | 333 | 20,100 |
2018/06/08 | 331 | 335 | 331 | 335 | 6,700 |
2018/06/07 | 335 | 335 | 331 | 331 | 3,200 |
2018/06/06 | 335 | 337 | 331 | 335 | 9,600 |
2018/06/05 | 331 | 337 | 331 | 334 | 7,600 |
2018/06/04 | 333 | 335 | 332 | 333 | 8,800 |
2018/06/01 | 336 | 340 | 330 | 330 | 20,400 |
2018/05/31 | 347 | 347 | 337 | 341 | 4,300 |
2018/05/30 | 350 | 350 | 329 | 344 | 34,200 |
2018/05/29 | 350 | 353 | 350 | 350 | 1,500 |
2018/05/28 | 351 | 351 | 350 | 350 | 9,100 |
2018/05/25 | 355 | 355 | 351 | 351 | 2,200 |
2018/05/24 | 354 | 355 | 351 | 352 | 4,300 |
2018/05/23 | 354 | 354 | 351 | 351 | 6,100 |
2018/05/22 | 353 | 356 | 351 | 356 | 9,400 |
2018/05/21 | 355 | 359 | 354 | 354 | 3,100 |
2018/05/18 | 353 | 353 | 352 | 353 | 2,500 |
2018/05/17 | 355 | 355 | 352 | 352 | 5,900 |
2018/05/16 | 357 | 357 | 355 | 355 | 5,100 |
2018/05/15 | 362 | 362 | 356 | 356 | 7,600 |
2018/05/14 | 357 | 358 | 357 | 357 | 4,600 |
2018/05/11 | 356 | 360 | 356 | 358 | 7,300 |
2018/05/10 | 362 | 362 | 357 | 361 | 10,400 |
2018/05/09 | 360 | 360 | 357 | 360 | 7,200 |
2018/05/08 | 356 | 360 | 355 | 358 | 4,700 |
2018/05/07 | 355 | 355 | 353 | 355 | 3,600 |
2018/05/02 | 354 | 358 | 353 | 354 | 4,000 |
2018/05/01 | 357 | 357 | 353 | 353 | 5,000 |
2018/04/27 | 354 | 357 | 353 | 357 | 9,600 |
2018/04/26 | 352 | 355 | 351 | 355 | 5,300 |
2018/04/25 | 351 | 355 | 351 | 351 | 5,800 |
2018/04/24 | 355 | 356 | 351 | 351 | 10,100 |
2018/04/23 | 355 | 357 | 353 | 357 | 1,400 |
2018/04/20 | 353 | 355 | 353 | 355 | 6,400 |
2018/04/19 | 357 | 360 | 354 | 354 | 10,700 |
2018/04/18 | 356 | 360 | 354 | 358 | 5,000 |
2018/04/17 | 357 | 357 | 355 | 355 | 2,800 |
2018/04/16 | 359 | 361 | 356 | 357 | 5,600 |
2018/04/13 | 361 | 362 | 357 | 358 | 8,800 |
2018/04/12 | 362 | 364 | 360 | 360 | 6,200 |
2018/04/11 | 361 | 365 | 361 | 361 | 3,900 |
2018/04/10 | 364 | 364 | 361 | 362 | 8,100 |
2018/04/09 | 361 | 362 | 360 | 362 | 4,700 |
2018/04/06 | 362 | 363 | 361 | 361 | 5,800 |
2018/04/05 | 364 | 364 | 359 | 361 | 3,000 |
2018/04/04 | 361 | 364 | 358 | 364 | 9,600 |
2018/04/03 | 363 | 363 | 360 | 360 | 7,600 |
2018/04/02 | 362 | 368 | 362 | 365 | 11,700 |
2018/03/30 | 364 | 367 | 361 | 362 | 7,600 |
2018/03/29 | 363 | 364 | 363 | 364 | 2,900 |
2018/03/28 | 356 | 362 | 353 | 362 | 6,400 |
2018/03/27 | 355 | 364 | 355 | 360 | 20,600 |
2018/03/26 | 358 | 358 | 351 | 354 | 33,800 |
2018/03/23 | 360 | 364 | 356 | 358 | 44,100 |
2018/03/22 | 375 | 376 | 369 | 370 | 10,600 |
2018/03/20 | 381 | 381 | 370 | 377 | 24,300 |
2018/03/19 | 383 | 385 | 379 | 385 | 17,900 |
2018/03/16 | 383 | 383 | 378 | 379 | 9,500 |
2018/03/15 | 385 | 387 | 383 | 383 | 10,700 |
2018/03/14 | 388 | 389 | 387 | 387 | 5,400 |
2018/03/13 | 387 | 389 | 386 | 388 | 5,200 |
2018/03/12 | 395 | 395 | 389 | 391 | 12,000 |
2018/03/09 | 399 | 399 | 390 | 395 | 17,300 |
2018/03/08 | 395 | 395 | 387 | 387 | 11,000 |
2018/03/07 | 401 | 401 | 381 | 397 | 25,700 |
2018/03/06 | 402 | 402 | 399 | 399 | 5,400 |
2018/03/05 | 407 | 408 | 400 | 401 | 22,700 |
2018/03/02 | 397 | 411 | 396 | 401 | 38,200 |
2018/03/01 | 399 | 399 | 394 | 398 | 21,400 |
2018/02/28 | 396 | 396 | 391 | 395 | 4,500 |
2018/02/27 | 392 | 397 | 390 | 392 | 12,500 |
2018/02/26 | 385 | 385 | 380 | 381 | 10,200 |
2018/02/23 | 385 | 395 | 385 | 387 | 8,300 |
2018/02/22 | 380 | 382 | 378 | 382 | 4,100 |
2018/02/21 | 377 | 380 | 375 | 380 | 4,600 |
2018/02/20 | 373 | 378 | 373 | 378 | 15,000 |
2018/02/19 | 374 | 374 | 371 | 372 | 5,300 |
2018/02/16 | 373 | 374 | 373 | 374 | 1,400 |
2018/02/15 | 371 | 371 | 368 | 371 | 5,200 |
2018/02/14 | 372 | 376 | 366 | 368 | 7,100 |
2018/02/13 | 373 | 382 | 371 | 372 | 15,200 |
2018/02/09 | 362 | 374 | 362 | 374 | 13,900 |
2018/02/08 | 368 | 372 | 367 | 371 | 8,100 |
2018/02/07 | 372 | 372 | 368 | 370 | 14,500 |
2018/02/06 | 364 | 372 | 361 | 366 | 30,700 |
2018/02/05 | 378 | 388 | 378 | 380 | 12,200 |
2018/02/02 | 391 | 391 | 380 | 385 | 20,400 |
2018/02/01 | 390 | 394 | 390 | 390 | 8,600 |
2018/01/31 | 390 | 394 | 390 | 393 | 14,200 |
2018/01/30 | 396 | 396 | 392 | 396 | 5,800 |
2018/01/29 | 393 | 396 | 392 | 394 | 10,900 |
2018/01/26 | 394 | 396 | 393 | 393 | 6,400 |
2018/01/25 | 395 | 396 | 393 | 394 | 5,700 |
2018/01/24 | 394 | 395 | 393 | 394 | 6,900 |
2018/01/23 | 396 | 396 | 393 | 395 | 11,600 |
2018/01/22 | 396 | 400 | 395 | 396 | 10,500 |
2018/01/19 | 397 | 397 | 394 | 396 | 7,300 |
2018/01/18 | 394 | 396 | 394 | 394 | 12,300 |
2018/01/17 | 397 | 397 | 393 | 394 | 10,100 |
2018/01/16 | 395 | 395 | 393 | 395 | 17,600 |
2018/01/15 | 391 | 398 | 391 | 395 | 15,600 |
2018/01/12 | 390 | 391 | 385 | 391 | 14,700 |
2018/01/11 | 382 | 395 | 382 | 390 | 17,800 |
2018/01/10 | 384 | 388 | 380 | 382 | 38,700 |
2018/01/09 | 374 | 396 | 374 | 392 | 50,300 |
2018/01/05 | 370 | 374 | 368 | 370 | 35,600 |
2018/01/04 | 364 | 368 | 364 | 368 | 29,700 |