椿本チエイン(6371)の株価時系列情報
椿本チエイン(6371)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 |
---|---|---|---|---|---|
1993/12/30 | 422 | 432 | 422 | 432 | 53,000 |
1993/12/29 | 421 | 429 | 421 | 422 | 113,000 |
1993/12/28 | 426 | 426 | 421 | 426 | 133,000 |
1993/12/27 | 435 | 435 | 416 | 416 | 74,000 |
1993/12/24 | 431 | 431 | 430 | 430 | 40,000 |
1993/12/22 | 434 | 434 | 430 | 434 | 79,000 |
1993/12/21 | 435 | 435 | 415 | 424 | 50,000 |
1993/12/20 | 457 | 457 | 430 | 439 | 67,000 |
1993/12/17 | 449 | 453 | 445 | 452 | 59,000 |
1993/12/16 | 430 | 449 | 425 | 444 | 95,000 |
1993/12/15 | 433 | 435 | 425 | 425 | 45,000 |
1993/12/14 | 435 | 435 | 432 | 435 | 30,000 |
1993/12/13 | 437 | 437 | 432 | 432 | 61,000 |
1993/12/10 | 432 | 444 | 432 | 432 | 158,000 |
1993/12/09 | 437 | 437 | 430 | 431 | 127,000 |
1993/12/08 | 433 | 435 | 419 | 432 | 122,000 |
1993/12/07 | 430 | 439 | 425 | 428 | 75,000 |
1993/12/03 | 445 | 460 | 440 | 450 | 302,000 |
1993/12/02 | 428 | 445 | 421 | 440 | 176,000 |
1993/12/01 | 408 | 429 | 408 | 428 | 110,000 |
1993/11/30 | 408 | 417 | 405 | 407 | 145,000 |
1993/11/29 | 400 | 411 | 400 | 406 | 107,000 |
1993/11/26 | 445 | 445 | 430 | 430 | 160,000 |
1993/11/25 | 452 | 453 | 446 | 453 | 142,000 |
1993/11/24 | 444 | 455 | 440 | 452 | 118,000 |
1993/11/22 | 468 | 468 | 438 | 445 | 143,000 |
1993/11/19 | 464 | 474 | 462 | 468 | 93,000 |
1993/11/18 | 474 | 474 | 466 | 474 | 110,000 |
1993/11/17 | 477 | 478 | 466 | 466 | 60,000 |
1993/11/16 | 471 | 479 | 470 | 479 | 103,000 |
1993/11/15 | 484 | 484 | 466 | 466 | 156,000 |
1993/11/12 | 460 | 490 | 460 | 485 | 369,000 |
1993/11/11 | 477 | 477 | 460 | 460 | 89,000 |
1993/11/10 | 478 | 482 | 470 | 480 | 134,000 |
1993/11/09 | 513 | 514 | 483 | 483 | 134,000 |
1993/11/08 | 520 | 522 | 514 | 514 | 175,000 |
1993/11/05 | 519 | 520 | 506 | 520 | 137,000 |
1993/11/04 | 538 | 540 | 520 | 520 | 122,000 |
1993/11/02 | 530 | 531 | 519 | 528 | 45,000 |
1993/11/01 | 536 | 537 | 524 | 524 | 254,000 |
1993/10/29 | 529 | 529 | 519 | 526 | 189,000 |
1993/10/28 | 556 | 556 | 519 | 519 | 183,000 |
1993/10/27 | 541 | 541 | 531 | 531 | 61,000 |
1993/10/26 | 577 | 577 | 567 | 577 | 107,000 |
1993/10/25 | 571 | 580 | 571 | 577 | 123,000 |
1993/10/22 | 562 | 578 | 556 | 578 | 154,000 |
1993/10/21 | 559 | 559 | 555 | 555 | 89,000 |
1993/10/20 | 563 | 563 | 540 | 545 | 98,000 |
1993/10/19 | 576 | 576 | 561 | 561 | 114,000 |
1993/10/18 | 574 | 579 | 574 | 575 | 38,000 |
1993/10/15 | 569 | 579 | 564 | 579 | 63,000 |
1993/10/14 | 561 | 579 | 561 | 579 | 89,000 |
1993/10/13 | 585 | 585 | 581 | 581 | 62,000 |
1993/10/12 | 590 | 590 | 585 | 585 | 118,000 |
1993/10/08 | 579 | 579 | 569 | 579 | 51,000 |
1993/10/07 | 561 | 569 | 545 | 569 | 281,000 |
1993/10/06 | 559 | 568 | 554 | 565 | 179,000 |
1993/10/05 | 551 | 559 | 551 | 559 | 89,000 |
1993/10/04 | 560 | 560 | 550 | 550 | 47,000 |
1993/10/01 | 537 | 553 | 537 | 550 | 55,000 |
1993/09/30 | 555 | 555 | 540 | 547 | 121,000 |
1993/09/29 | 559 | 559 | 545 | 555 | 165,000 |
1993/09/28 | 572 | 572 | 556 | 556 | 77,000 |
1993/09/27 | 595 | 595 | 572 | 572 | 55,000 |
1993/09/24 | 589 | 589 | 583 | 585 | 97,000 |
1993/09/22 | 600 | 610 | 590 | 600 | 89,000 |
1993/09/21 | 595 | 610 | 595 | 610 | 328,000 |
1993/09/20 | 596 | 605 | 589 | 595 | 129,000 |
1993/09/17 | 597 | 597 | 581 | 595 | 124,000 |
1993/09/16 | 604 | 605 | 596 | 600 | 111,000 |
1993/09/14 | 608 | 608 | 605 | 605 | 71,000 |
1993/09/13 | 610 | 610 | 603 | 608 | 74,000 |
1993/09/10 | 603 | 610 | 603 | 608 | 206,000 |
1993/09/09 | 605 | 619 | 605 | 613 | 202,000 |
1993/09/08 | 608 | 608 | 603 | 604 | 206,000 |
1993/09/07 | 605 | 605 | 600 | 603 | 111,000 |
1993/09/06 | 625 | 625 | 616 | 625 | 90,000 |
1993/09/03 | 624 | 625 | 615 | 625 | 149,000 |
1993/09/02 | 625 | 629 | 625 | 625 | 273,000 |
1993/09/01 | 615 | 631 | 612 | 630 | 491,000 |
1993/08/31 | 615 | 615 | 610 | 614 | 144,000 |
1993/08/30 | 614 | 614 | 605 | 614 | 178,000 |
1993/08/27 | 619 | 620 | 614 | 614 | 376,000 |
1993/08/26 | 624 | 624 | 610 | 612 | 167,000 |
1993/08/25 | 628 | 628 | 624 | 625 | 159,000 |
1993/08/24 | 625 | 628 | 621 | 621 | 89,000 |
1993/08/23 | 628 | 628 | 614 | 625 | 43,000 |
1993/08/20 | 622 | 625 | 620 | 625 | 57,000 |
1993/08/19 | 619 | 620 | 616 | 620 | 76,000 |
1993/08/18 | 615 | 620 | 615 | 620 | 185,000 |
1993/08/17 | 629 | 629 | 610 | 615 | 144,000 |
1993/08/16 | 629 | 630 | 622 | 622 | 52,000 |
1993/08/13 | 630 | 630 | 626 | 627 | 170,000 |
1993/08/12 | 629 | 629 | 617 | 620 | 98,000 |
1993/08/11 | 619 | 619 | 613 | 617 | 85,000 |
1993/08/10 | 619 | 619 | 616 | 617 | 85,000 |
1993/08/09 | 619 | 619 | 611 | 618 | 44,000 |
1993/08/06 | 622 | 622 | 612 | 615 | 38,000 |
1993/08/05 | 624 | 624 | 619 | 622 | 93,000 |
1993/08/04 | 598 | 619 | 595 | 619 | 28,000 |
1993/08/03 | 615 | 634 | 610 | 618 | 216,000 |
1993/08/02 | 599 | 615 | 595 | 615 | 112,000 |
1993/07/30 | 610 | 610 | 594 | 600 | 97,000 |
1993/07/29 | 610 | 613 | 604 | 609 | 142,000 |
1993/07/28 | 606 | 610 | 595 | 610 | 145,000 |
1993/07/27 | 595 | 608 | 594 | 605 | 57,000 |
1993/07/26 | 600 | 600 | 585 | 594 | 34,000 |
1993/07/23 | 600 | 600 | 590 | 600 | 75,000 |
1993/07/22 | 600 | 609 | 592 | 600 | 48,000 |
1993/07/21 | 605 | 610 | 603 | 610 | 39,000 |
1993/07/20 | 600 | 615 | 600 | 615 | 86,000 |
1993/07/19 | 605 | 606 | 590 | 605 | 74,000 |
1993/07/16 | 600 | 603 | 597 | 603 | 98,000 |
1993/07/15 | 585 | 604 | 585 | 600 | 92,000 |
1993/07/14 | 580 | 590 | 580 | 585 | 104,000 |
1993/07/13 | 584 | 584 | 578 | 580 | 251,000 |
1993/07/12 | 584 | 584 | 581 | 584 | 47,000 |
1993/07/09 | 576 | 584 | 575 | 584 | 110,000 |
1993/07/08 | 573 | 585 | 573 | 585 | 162,000 |
1993/07/07 | 575 | 580 | 574 | 580 | 26,000 |
1993/07/06 | 575 | 580 | 573 | 580 | 89,000 |
1993/07/05 | 580 | 580 | 575 | 579 | 57,000 |
1993/07/02 | 600 | 605 | 590 | 590 | 46,000 |
1993/07/01 | 600 | 600 | 595 | 600 | 56,000 |
1993/06/30 | 575 | 600 | 575 | 600 | 64,000 |
1993/06/29 | 583 | 583 | 577 | 577 | 108,000 |
1993/06/28 | 585 | 588 | 581 | 585 | 111,000 |
1993/06/25 | 600 | 600 | 584 | 590 | 79,000 |
1993/06/24 | 600 | 600 | 594 | 595 | 69,000 |
1993/06/23 | 602 | 602 | 582 | 600 | 102,000 |
1993/06/22 | 556 | 595 | 556 | 595 | 272,000 |
1993/06/21 | 600 | 600 | 550 | 550 | 106,000 |
1993/06/18 | 620 | 620 | 590 | 605 | 58,000 |
1993/06/17 | 602 | 615 | 590 | 610 | 100,000 |
1993/06/16 | 610 | 611 | 596 | 601 | 287,000 |
1993/06/15 | 630 | 640 | 603 | 621 | 108,000 |
1993/06/14 | 651 | 651 | 642 | 642 | 163,000 |
1993/06/11 | 660 | 661 | 642 | 645 | 304,000 |
1993/06/10 | 669 | 673 | 650 | 650 | 153,000 |
1993/06/08 | 661 | 670 | 661 | 670 | 151,000 |
1993/06/07 | 672 | 676 | 668 | 675 | 279,000 |
1993/06/04 | 655 | 668 | 655 | 668 | 510,000 |
1993/06/03 | 641 | 659 | 640 | 655 | 330,000 |
1993/06/02 | 641 | 643 | 635 | 640 | 94,000 |
1993/06/01 | 633 | 639 | 626 | 635 | 70,000 |
1993/05/31 | 637 | 643 | 635 | 643 | 150,000 |
1993/05/28 | 639 | 639 | 631 | 637 | 179,000 |
1993/05/27 | 630 | 640 | 630 | 638 | 471,000 |
1993/05/26 | 630 | 630 | 612 | 620 | 193,000 |
1993/05/25 | 630 | 630 | 619 | 620 | 207,000 |
1993/05/24 | 605 | 610 | 605 | 605 | 217,000 |
1993/05/21 | 623 | 625 | 605 | 605 | 136,000 |
1993/05/20 | 603 | 620 | 603 | 620 | 107,000 |
1993/05/19 | 618 | 632 | 616 | 632 | 436,000 |
1993/05/18 | 610 | 616 | 610 | 616 | 168,000 |
1993/05/17 | 614 | 614 | 608 | 610 | 99,000 |
1993/05/14 | 615 | 615 | 610 | 615 | 117,000 |
1993/05/13 | 620 | 620 | 615 | 619 | 211,000 |
1993/05/12 | 625 | 628 | 601 | 620 | 320,000 |
1993/05/11 | 600 | 629 | 600 | 629 | 916,000 |
1993/05/10 | 593 | 598 | 591 | 598 | 211,000 |
1993/05/07 | 587 | 599 | 585 | 593 | 272,000 |
1993/05/06 | 594 | 594 | 580 | 584 | 263,000 |
1993/04/30 | 564 | 593 | 564 | 590 | 288,000 |
1993/04/28 | 560 | 564 | 554 | 564 | 143,000 |
1993/04/27 | 540 | 559 | 531 | 544 | 81,000 |
1993/04/26 | 550 | 550 | 536 | 536 | 51,000 |
1993/04/23 | 553 | 553 | 541 | 541 | 182,000 |
1993/04/22 | 541 | 560 | 541 | 550 | 109,000 |
1993/04/21 | 562 | 565 | 555 | 557 | 136,000 |
1993/04/20 | 570 | 570 | 559 | 562 | 127,000 |
1993/04/19 | 567 | 570 | 560 | 570 | 180,000 |
1993/04/16 | 576 | 581 | 568 | 568 | 399,000 |
1993/04/15 | 580 | 580 | 566 | 571 | 270,000 |
1993/04/14 | 578 | 578 | 568 | 570 | 413,000 |
1993/04/13 | 549 | 568 | 547 | 563 | 269,000 |
1993/04/12 | 555 | 555 | 549 | 549 | 84,000 |
1993/04/09 | 548 | 563 | 545 | 554 | 384,000 |
1993/04/08 | 530 | 550 | 526 | 550 | 248,000 |
1993/04/07 | 532 | 535 | 525 | 530 | 153,000 |
1993/04/06 | 511 | 535 | 511 | 535 | 124,000 |
1993/04/05 | 520 | 542 | 520 | 538 | 369,000 |
1993/04/02 | 530 | 530 | 512 | 517 | 425,000 |
1993/04/01 | 500 | 510 | 500 | 510 | 127,000 |
1993/03/31 | 521 | 525 | 510 | 510 | 97,000 |
1993/03/30 | 534 | 534 | 520 | 521 | 185,000 |
1993/03/29 | 515 | 539 | 515 | 534 | 498,000 |
1993/03/26 | 510 | 520 | 506 | 510 | 307,000 |
1993/03/25 | 500 | 505 | 492 | 505 | 237,000 |
1993/03/24 | 490 | 500 | 490 | 495 | 91,000 |
1993/03/23 | 497 | 497 | 490 | 490 | 90,000 |
1993/03/22 | 495 | 500 | 495 | 500 | 25,000 |
1993/03/19 | 503 | 504 | 496 | 498 | 139,000 |
1993/03/18 | 499 | 506 | 493 | 500 | 552,000 |
1993/03/17 | 477 | 492 | 476 | 492 | 448,000 |
1993/03/16 | 477 | 480 | 473 | 477 | 103,000 |
1993/03/15 | 458 | 467 | 456 | 467 | 198,000 |
1993/03/12 | 450 | 458 | 450 | 458 | 144,000 |
1993/03/11 | 460 | 460 | 453 | 454 | 89,000 |
1993/03/10 | 470 | 470 | 460 | 460 | 93,000 |
1993/03/09 | 481 | 481 | 469 | 470 | 183,000 |
1993/03/08 | 441 | 474 | 441 | 471 | 121,000 |
1993/03/05 | 437 | 446 | 437 | 441 | 18,000 |
1993/03/04 | 441 | 442 | 437 | 437 | 67,000 |
1993/03/03 | 445 | 445 | 441 | 441 | 57,000 |
1993/03/02 | 445 | 445 | 442 | 445 | 25,000 |
1993/03/01 | 451 | 456 | 451 | 451 | 49,000 |
1993/02/26 | 459 | 470 | 459 | 470 | 93,000 |
1993/02/25 | 475 | 475 | 464 | 464 | 68,000 |
1993/02/24 | 465 | 470 | 464 | 470 | 165,000 |
1993/02/23 | 474 | 475 | 464 | 464 | 87,000 |
1993/02/22 | 470 | 470 | 469 | 469 | 45,000 |
1993/02/19 | 469 | 469 | 469 | 469 | 28,000 |
1993/02/18 | 461 | 469 | 461 | 469 | 11,000 |
1993/02/17 | 461 | 464 | 461 | 461 | 58,000 |
1993/02/16 | 470 | 480 | 461 | 461 | 130,000 |
1993/02/15 | 470 | 471 | 460 | 470 | 146,000 |
1993/02/12 | 461 | 465 | 461 | 461 | 50,000 |
1993/02/10 | 471 | 476 | 461 | 461 | 254,000 |
1993/02/09 | 465 | 465 | 461 | 461 | 15,000 |
1993/02/08 | 479 | 479 | 465 | 465 | 23,000 |
1993/02/05 | 476 | 479 | 476 | 479 | 140,000 |
1993/02/04 | 478 | 478 | 475 | 475 | 106,000 |
1993/02/03 | 464 | 475 | 464 | 475 | 170,000 |
1993/02/02 | 457 | 463 | 455 | 463 | 113,000 |
1993/02/01 | 457 | 457 | 457 | 457 | 51,000 |
1993/01/29 | 455 | 460 | 450 | 457 | 59,000 |
1993/01/28 | 440 | 460 | 440 | 460 | 68,000 |
1993/01/27 | 440 | 445 | 437 | 445 | 85,000 |
1993/01/26 | 441 | 445 | 440 | 440 | 53,000 |
1993/01/25 | 448 | 448 | 445 | 445 | 83,000 |
1993/01/22 | 444 | 450 | 440 | 440 | 64,000 |
1993/01/21 | 454 | 454 | 444 | 444 | 25,000 |
1993/01/20 | 455 | 456 | 454 | 455 | 947,000 |
1993/01/19 | 460 | 460 | 450 | 450 | 91,000 |
1993/01/18 | 452 | 455 | 450 | 455 | 15,000 |
1993/01/14 | 455 | 460 | 450 | 451 | 40,000 |
1993/01/13 | 468 | 468 | 451 | 465 | 53,000 |
1993/01/12 | 470 | 470 | 461 | 465 | 26,000 |
1993/01/11 | 467 | 467 | 455 | 465 | 93,000 |
1993/01/08 | 465 | 465 | 464 | 465 | 69,000 |
1993/01/07 | 463 | 465 | 460 | 464 | 78,000 |
1993/01/06 | 461 | 462 | 457 | 462 | 250,000 |
1993/01/05 | 460 | 460 | 456 | 460 | 48,000 |
1993/01/04 | 455 | 456 | 455 | 456 | 17,000 |