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 |
|---|---|---|---|---|---|
| 2024/12/30 | 231 | 233 | 229 | 232 | 14,200 |
| 2024/12/27 | 233 | 234 | 224 | 231 | 66,100 |
| 2024/12/26 | 230 | 234 | 229 | 230 | 27,700 |
| 2024/12/25 | 228 | 233 | 228 | 231 | 31,100 |
| 2024/12/24 | 233 | 233 | 227 | 228 | 47,400 |
| 2024/12/23 | 237 | 237 | 233 | 233 | 26,200 |
| 2024/12/20 | 239 | 239 | 237 | 238 | 26,000 |
| 2024/12/19 | 239 | 240 | 238 | 238 | 14,800 |
| 2024/12/18 | 241 | 241 | 239 | 240 | 12,600 |
| 2024/12/17 | 241 | 242 | 240 | 240 | 17,900 |
| 2024/12/16 | 241 | 243 | 241 | 242 | 13,600 |
| 2024/12/13 | 242 | 242 | 241 | 241 | 17,500 |
| 2024/12/12 | 241 | 243 | 240 | 243 | 25,000 |
| 2024/12/11 | 244 | 244 | 241 | 241 | 14,900 |
| 2024/12/10 | 245 | 245 | 243 | 244 | 11,700 |
| 2024/12/09 | 247 | 247 | 244 | 245 | 21,100 |
| 2024/12/06 | 247 | 247 | 246 | 246 | 9,400 |
| 2024/12/05 | 248 | 250 | 247 | 248 | 17,200 |
| 2024/12/04 | 250 | 250 | 248 | 250 | 6,800 |
| 2024/12/03 | 251 | 251 | 249 | 250 | 11,400 |
| 2024/12/02 | 252 | 252 | 250 | 251 | 13,700 |
| 2024/11/29 | 251 | 251 | 250 | 250 | 7,400 |
| 2024/11/28 | 248 | 252 | 248 | 251 | 11,100 |
| 2024/11/27 | 252 | 256 | 248 | 250 | 33,300 |
| 2024/11/26 | 250 | 254 | 250 | 253 | 32,900 |
| 2024/11/25 | 250 | 250 | 249 | 250 | 22,200 |
| 2024/11/22 | 249 | 250 | 248 | 250 | 8,300 |
| 2024/11/21 | 250 | 250 | 249 | 250 | 2,700 |
| 2024/11/20 | 249 | 249 | 249 | 249 | 3,000 |
| 2024/11/19 | 250 | 250 | 249 | 249 | 4,800 |
| 2024/11/18 | 250 | 250 | 249 | 250 | 3,900 |
| 2024/11/15 | 250 | 251 | 249 | 250 | 11,400 |
| 2024/11/14 | 253 | 253 | 250 | 252 | 3,800 |
| 2024/11/13 | 251 | 253 | 251 | 251 | 12,700 |
| 2024/11/12 | 253 | 254 | 252 | 254 | 3,400 |
| 2024/11/11 | 255 | 255 | 252 | 254 | 12,000 |
| 2024/11/08 | 255 | 255 | 253 | 255 | 6,000 |
| 2024/11/07 | 255 | 255 | 253 | 254 | 4,700 |
| 2024/11/06 | 255 | 255 | 253 | 255 | 9,600 |
| 2024/11/05 | 254 | 254 | 253 | 254 | 7,800 |
| 2024/11/01 | 258 | 258 | 254 | 254 | 17,200 |
| 2024/10/31 | 256 | 259 | 256 | 259 | 5,000 |
| 2024/10/30 | 258 | 258 | 256 | 258 | 4,800 |
| 2024/10/29 | 258 | 258 | 256 | 258 | 2,200 |
| 2024/10/28 | 256 | 258 | 256 | 257 | 2,700 |
| 2024/10/25 | 260 | 260 | 256 | 258 | 4,000 |
| 2024/10/24 | 258 | 259 | 258 | 258 | 3,300 |
| 2024/10/23 | 258 | 258 | 257 | 258 | 6,600 |
| 2024/10/22 | 259 | 260 | 258 | 259 | 10,500 |
| 2024/10/21 | 260 | 262 | 259 | 260 | 14,200 |
| 2024/10/18 | 261 | 261 | 261 | 261 | 500 |
| 2024/10/17 | 261 | 263 | 261 | 263 | 1,800 |
| 2024/10/16 | 263 | 263 | 261 | 262 | 3,000 |
| 2024/10/15 | 265 | 265 | 262 | 263 | 5,100 |
| 2024/10/11 | 265 | 265 | 262 | 263 | 5,400 |
| 2024/10/10 | 265 | 266 | 263 | 263 | 7,300 |
| 2024/10/09 | 263 | 265 | 262 | 265 | 1,300 |
| 2024/10/08 | 264 | 265 | 261 | 262 | 2,300 |
| 2024/10/07 | 264 | 265 | 263 | 263 | 3,700 |
| 2024/10/04 | 264 | 265 | 263 | 264 | 4,800 |
| 2024/10/03 | 263 | 265 | 263 | 264 | 3,900 |
| 2024/10/02 | 262 | 263 | 261 | 262 | 2,800 |
| 2024/10/01 | 266 | 266 | 262 | 263 | 1,700 |
| 2024/09/30 | 262 | 265 | 260 | 260 | 4,700 |
| 2024/09/27 | 263 | 264 | 262 | 264 | 2,500 |
| 2024/09/26 | 265 | 265 | 264 | 265 | 5,700 |
| 2024/09/25 | 265 | 265 | 265 | 265 | 3,700 |
| 2024/09/24 | 264 | 264 | 264 | 264 | 900 |
| 2024/09/20 | 261 | 265 | 261 | 264 | 2,900 |
| 2024/09/19 | 262 | 264 | 262 | 263 | 1,300 |
| 2024/09/18 | 264 | 265 | 261 | 265 | 9,400 |
| 2024/09/17 | 259 | 262 | 259 | 262 | 3,700 |
| 2024/09/13 | 262 | 262 | 259 | 259 | 5,700 |
| 2024/09/12 | 262 | 262 | 260 | 261 | 2,400 |
| 2024/09/11 | 263 | 264 | 261 | 262 | 3,200 |
| 2024/09/10 | 264 | 264 | 261 | 261 | 7,400 |
| 2024/09/09 | 260 | 262 | 258 | 262 | 6,200 |
| 2024/09/06 | 262 | 263 | 260 | 261 | 3,500 |
| 2024/09/05 | 259 | 264 | 259 | 260 | 5,900 |
| 2024/09/04 | 260 | 261 | 258 | 259 | 3,200 |
| 2024/09/03 | 258 | 263 | 258 | 261 | 12,400 |
| 2024/09/02 | 262 | 262 | 256 | 258 | 9,100 |
| 2024/08/30 | 258 | 258 | 255 | 256 | 2,500 |
| 2024/08/29 | 255 | 257 | 255 | 257 | 3,500 |
| 2024/08/28 | 259 | 259 | 256 | 257 | 2,400 |
| 2024/08/27 | 258 | 259 | 257 | 258 | 500 |
| 2024/08/26 | 260 | 261 | 257 | 258 | 5,700 |
| 2024/08/23 | 259 | 260 | 257 | 258 | 3,300 |
| 2024/08/22 | 256 | 257 | 254 | 257 | 9,700 |
| 2024/08/21 | 251 | 255 | 251 | 253 | 4,100 |
| 2024/08/20 | 249 | 253 | 249 | 250 | 2,200 |
| 2024/08/19 | 254 | 254 | 248 | 250 | 4,900 |
| 2024/08/16 | 255 | 255 | 252 | 254 | 4,400 |
| 2024/08/15 | 253 | 253 | 249 | 252 | 5,300 |
| 2024/08/14 | 252 | 253 | 248 | 253 | 5,300 |
| 2024/08/13 | 251 | 251 | 248 | 248 | 14,200 |
| 2024/08/09 | 247 | 250 | 247 | 249 | 6,900 |
| 2024/08/08 | 245 | 250 | 245 | 247 | 10,400 |
| 2024/08/07 | 239 | 249 | 238 | 243 | 24,800 |
| 2024/08/06 | 242 | 252 | 241 | 242 | 19,800 |
| 2024/08/05 | 253 | 253 | 222 | 222 | 49,900 |
| 2024/08/02 | 259 | 259 | 252 | 255 | 26,300 |
| 2024/08/01 | 260 | 262 | 252 | 262 | 21,900 |
| 2024/07/31 | 261 | 263 | 261 | 262 | 3,300 |
| 2024/07/30 | 262 | 262 | 260 | 261 | 2,500 |
| 2024/07/29 | 261 | 261 | 260 | 261 | 5,100 |
| 2024/07/26 | 262 | 262 | 260 | 260 | 4,300 |
| 2024/07/25 | 263 | 263 | 260 | 262 | 10,000 |
| 2024/07/24 | 263 | 263 | 261 | 261 | 1,300 |
| 2024/07/23 | 262 | 263 | 261 | 263 | 4,900 |
| 2024/07/22 | 264 | 264 | 263 | 264 | 800 |
| 2024/07/19 | 262 | 263 | 261 | 262 | 4,300 |
| 2024/07/18 | 261 | 263 | 261 | 263 | 6,100 |
| 2024/07/17 | 264 | 265 | 262 | 263 | 7,300 |
| 2024/07/16 | 263 | 266 | 263 | 264 | 5,600 |
| 2024/07/12 | 264 | 265 | 262 | 263 | 8,200 |
| 2024/07/11 | 265 | 265 | 262 | 264 | 11,900 |
| 2024/07/10 | 267 | 267 | 263 | 266 | 19,900 |
| 2024/07/09 | 264 | 265 | 263 | 265 | 9,500 |
| 2024/07/08 | 264 | 264 | 262 | 264 | 7,400 |
| 2024/07/05 | 261 | 263 | 261 | 261 | 5,800 |
| 2024/07/04 | 262 | 263 | 261 | 261 | 14,500 |
| 2024/07/03 | 262 | 263 | 260 | 263 | 4,900 |
| 2024/07/02 | 262 | 262 | 260 | 262 | 4,500 |
| 2024/07/01 | 263 | 263 | 260 | 261 | 8,500 |
| 2024/06/28 | 261 | 264 | 261 | 263 | 6,200 |
| 2024/06/27 | 263 | 263 | 260 | 261 | 3,700 |
| 2024/06/26 | 261 | 263 | 260 | 263 | 3,600 |
| 2024/06/25 | 261 | 262 | 260 | 262 | 2,900 |
| 2024/06/24 | 258 | 261 | 258 | 260 | 4,000 |
| 2024/06/21 | 256 | 258 | 256 | 257 | 15,800 |
| 2024/06/20 | 259 | 261 | 258 | 261 | 3,000 |
| 2024/06/19 | 261 | 261 | 259 | 259 | 8,000 |
| 2024/06/18 | 258 | 261 | 258 | 261 | 5,200 |
| 2024/06/17 | 258 | 260 | 256 | 257 | 9,700 |
| 2024/06/14 | 257 | 260 | 256 | 260 | 4,100 |
| 2024/06/13 | 258 | 259 | 256 | 256 | 12,300 |
| 2024/06/12 | 256 | 258 | 256 | 258 | 2,500 |
| 2024/06/11 | 258 | 258 | 256 | 256 | 5,700 |
| 2024/06/10 | 257 | 258 | 256 | 258 | 10,600 |
| 2024/06/07 | 256 | 258 | 254 | 258 | 6,200 |
| 2024/06/06 | 258 | 258 | 256 | 258 | 1,900 |
| 2024/06/05 | 257 | 258 | 255 | 257 | 8,200 |
| 2024/06/04 | 254 | 257 | 254 | 257 | 6,700 |
| 2024/06/03 | 257 | 257 | 255 | 255 | 8,600 |
| 2024/05/31 | 255 | 258 | 253 | 257 | 20,500 |
| 2024/05/30 | 255 | 255 | 254 | 254 | 10,400 |
| 2024/05/29 | 253 | 256 | 253 | 255 | 10,500 |
| 2024/05/28 | 258 | 259 | 250 | 255 | 38,300 |
| 2024/05/27 | 257 | 259 | 257 | 259 | 13,400 |
| 2024/05/24 | 261 | 261 | 259 | 259 | 8,800 |
| 2024/05/23 | 261 | 263 | 259 | 261 | 10,600 |
| 2024/05/22 | 265 | 265 | 260 | 265 | 10,400 |
| 2024/05/21 | 262 | 266 | 261 | 266 | 11,700 |
| 2024/05/20 | 261 | 262 | 260 | 262 | 7,500 |
| 2024/05/17 | 260 | 261 | 259 | 261 | 5,300 |
| 2024/05/16 | 261 | 262 | 259 | 261 | 10,600 |
| 2024/05/15 | 264 | 266 | 261 | 263 | 19,500 |
| 2024/05/14 | 263 | 264 | 261 | 264 | 10,200 |
| 2024/05/13 | 260 | 263 | 259 | 261 | 11,400 |
| 2024/05/10 | 263 | 263 | 257 | 261 | 12,700 |
| 2024/05/09 | 261 | 263 | 260 | 263 | 5,700 |
| 2024/05/08 | 261 | 262 | 260 | 260 | 2,200 |
| 2024/05/07 | 258 | 260 | 257 | 260 | 9,400 |
| 2024/05/02 | 259 | 261 | 257 | 261 | 4,700 |
| 2024/05/01 | 258 | 261 | 257 | 259 | 13,300 |
| 2024/04/30 | 259 | 261 | 258 | 260 | 4,100 |
| 2024/04/26 | 260 | 260 | 256 | 260 | 4,200 |
| 2024/04/25 | 256 | 261 | 255 | 259 | 17,700 |
| 2024/04/24 | 263 | 263 | 258 | 259 | 8,300 |
| 2024/04/23 | 259 | 261 | 255 | 260 | 12,500 |
| 2024/04/22 | 255 | 258 | 254 | 256 | 13,800 |
| 2024/04/19 | 258 | 260 | 254 | 254 | 16,600 |
| 2024/04/18 | 256 | 259 | 256 | 259 | 16,300 |
| 2024/04/17 | 259 | 261 | 257 | 257 | 12,900 |
| 2024/04/16 | 260 | 263 | 260 | 260 | 10,200 |
| 2024/04/15 | 260 | 262 | 260 | 260 | 14,600 |
| 2024/04/12 | 261 | 262 | 261 | 262 | 8,400 |
| 2024/04/11 | 260 | 262 | 260 | 261 | 7,900 |
| 2024/04/10 | 262 | 263 | 261 | 262 | 11,400 |
| 2024/04/09 | 263 | 264 | 262 | 264 | 11,300 |
| 2024/04/08 | 265 | 266 | 260 | 262 | 17,500 |
| 2024/04/05 | 264 | 264 | 260 | 264 | 8,300 |
| 2024/04/04 | 262 | 264 | 260 | 260 | 12,900 |
| 2024/04/03 | 262 | 262 | 261 | 262 | 9,400 |
| 2024/04/02 | 264 | 266 | 261 | 261 | 14,200 |
| 2024/04/01 | 266 | 266 | 263 | 263 | 27,000 |
| 2024/03/29 | 270 | 270 | 267 | 267 | 19,500 |
| 2024/03/28 | 267 | 272 | 262 | 268 | 89,700 |
| 2024/03/27 | 290 | 293 | 289 | 293 | 39,900 |
| 2024/03/26 | 291 | 291 | 287 | 288 | 20,100 |
| 2024/03/25 | 284 | 289 | 284 | 289 | 29,900 |
| 2024/03/22 | 284 | 289 | 284 | 286 | 28,200 |
| 2024/03/21 | 285 | 286 | 282 | 285 | 20,700 |
| 2024/03/19 | 282 | 283 | 280 | 283 | 5,500 |
| 2024/03/18 | 281 | 281 | 280 | 281 | 15,000 |
| 2024/03/15 | 281 | 284 | 279 | 281 | 9,800 |
| 2024/03/14 | 283 | 283 | 279 | 281 | 6,600 |
| 2024/03/13 | 280 | 284 | 279 | 280 | 14,600 |
| 2024/03/12 | 280 | 283 | 279 | 280 | 10,600 |
| 2024/03/11 | 285 | 285 | 278 | 280 | 25,700 |
| 2024/03/08 | 284 | 285 | 281 | 285 | 16,400 |
| 2024/03/07 | 280 | 284 | 278 | 284 | 31,900 |
| 2024/03/06 | 278 | 281 | 277 | 280 | 18,100 |
| 2024/03/05 | 280 | 282 | 279 | 280 | 19,700 |
| 2024/03/04 | 282 | 282 | 279 | 280 | 16,800 |
| 2024/03/01 | 280 | 281 | 278 | 279 | 21,300 |
| 2024/02/29 | 279 | 281 | 278 | 280 | 22,100 |
| 2024/02/28 | 276 | 281 | 276 | 280 | 18,400 |
| 2024/02/27 | 276 | 278 | 276 | 276 | 8,300 |
| 2024/02/26 | 273 | 280 | 273 | 278 | 34,600 |
| 2024/02/22 | 282 | 282 | 275 | 280 | 22,800 |
| 2024/02/21 | 286 | 286 | 278 | 280 | 36,200 |
| 2024/02/20 | 276 | 289 | 276 | 288 | 118,400 |
| 2024/02/19 | 268 | 274 | 267 | 273 | 17,900 |
| 2024/02/16 | 263 | 269 | 263 | 268 | 14,200 |
| 2024/02/15 | 263 | 267 | 261 | 264 | 20,100 |
| 2024/02/14 | 270 | 270 | 260 | 262 | 87,800 |
| 2024/02/13 | 271 | 271 | 268 | 270 | 37,900 |
| 2024/02/09 | 274 | 276 | 268 | 272 | 66,400 |
| 2024/02/08 | 277 | 277 | 274 | 275 | 10,600 |
| 2024/02/07 | 277 | 277 | 275 | 276 | 11,400 |
| 2024/02/06 | 276 | 279 | 273 | 276 | 22,700 |
| 2024/02/05 | 277 | 279 | 274 | 275 | 51,300 |
| 2024/02/02 | 279 | 279 | 276 | 276 | 22,900 |
| 2024/02/01 | 276 | 280 | 273 | 280 | 68,300 |
| 2024/01/31 | 281 | 284 | 279 | 284 | 39,300 |
| 2024/01/30 | 280 | 281 | 279 | 280 | 11,300 |
| 2024/01/29 | 278 | 280 | 278 | 280 | 7,000 |
| 2024/01/26 | 277 | 280 | 276 | 278 | 18,400 |
| 2024/01/25 | 277 | 279 | 277 | 277 | 17,500 |
| 2024/01/24 | 278 | 281 | 277 | 279 | 21,300 |
| 2024/01/23 | 280 | 280 | 276 | 278 | 16,700 |
| 2024/01/22 | 272 | 279 | 272 | 277 | 38,400 |
| 2024/01/19 | 272 | 275 | 271 | 272 | 13,200 |
| 2024/01/18 | 275 | 275 | 271 | 272 | 19,400 |
| 2024/01/17 | 273 | 277 | 272 | 273 | 24,200 |
| 2024/01/16 | 280 | 280 | 272 | 275 | 53,900 |
| 2024/01/15 | 278 | 282 | 276 | 280 | 33,500 |
| 2024/01/12 | 278 | 282 | 274 | 276 | 44,400 |
| 2024/01/11 | 280 | 289 | 278 | 280 | 123,600 |
| 2024/01/10 | 276 | 277 | 273 | 274 | 36,900 |
| 2024/01/09 | 271 | 274 | 269 | 272 | 42,100 |
| 2024/01/05 | 267 | 271 | 267 | 269 | 30,500 |
| 2024/01/04 | 266 | 269 | 264 | 266 | 41,800 |