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 |
---|---|---|---|---|---|
1998/12/30 | 239 | 241 | 236 | 241 | 102,000 |
1998/12/29 | 240 | 240 | 236 | 238 | 44,000 |
1998/12/28 | 236 | 245 | 236 | 240 | 120,000 |
1998/12/25 | 241 | 246 | 241 | 244 | 117,000 |
1998/12/24 | 243 | 243 | 232 | 240 | 55,000 |
1998/12/22 | 257 | 257 | 245 | 248 | 121,000 |
1998/12/21 | 260 | 260 | 251 | 252 | 20,000 |
1998/12/18 | 267 | 267 | 261 | 264 | 78,000 |
1998/12/17 | 265 | 265 | 257 | 262 | 43,000 |
1998/12/16 | 259 | 260 | 258 | 260 | 44,000 |
1998/12/15 | 259 | 260 | 257 | 259 | 130,000 |
1998/12/14 | 256 | 260 | 255 | 259 | 84,000 |
1998/12/11 | 269 | 269 | 256 | 256 | 362,000 |
1998/12/10 | 255 | 255 | 250 | 250 | 50,000 |
1998/12/09 | 242 | 250 | 240 | 250 | 141,000 |
1998/12/08 | 251 | 256 | 245 | 246 | 144,000 |
1998/12/07 | 262 | 265 | 250 | 258 | 81,000 |
1998/12/04 | 263 | 263 | 251 | 253 | 109,000 |
1998/12/03 | 268 | 273 | 263 | 264 | 77,000 |
1998/12/02 | 273 | 275 | 268 | 268 | 47,000 |
1998/12/01 | 276 | 276 | 266 | 275 | 262,000 |
1998/11/30 | 285 | 288 | 279 | 279 | 635,000 |
1998/11/27 | 259 | 275 | 254 | 275 | 1,272,000 |
1998/11/26 | 256 | 259 | 252 | 254 | 259,000 |
1998/11/25 | 260 | 260 | 255 | 255 | 146,000 |
1998/11/24 | 257 | 257 | 251 | 255 | 56,000 |
1998/11/20 | 260 | 260 | 244 | 246 | 133,000 |
1998/11/19 | 244 | 244 | 236 | 242 | 32,000 |
1998/11/18 | 241 | 242 | 236 | 236 | 103,000 |
1998/11/17 | 232 | 241 | 228 | 241 | 88,000 |
1998/11/16 | 236 | 236 | 222 | 222 | 152,000 |
1998/11/13 | 220 | 231 | 218 | 231 | 198,000 |
1998/11/12 | 235 | 240 | 231 | 231 | 98,000 |
1998/11/11 | 236 | 239 | 236 | 237 | 73,000 |
1998/11/10 | 256 | 256 | 236 | 243 | 140,000 |
1998/11/09 | 260 | 260 | 240 | 241 | 55,000 |
1998/11/06 | 250 | 260 | 249 | 260 | 141,000 |
1998/11/05 | 257 | 257 | 250 | 250 | 99,000 |
1998/11/04 | 249 | 258 | 249 | 258 | 75,000 |
1998/11/02 | 243 | 249 | 241 | 247 | 77,000 |
1998/10/30 | 224 | 249 | 224 | 235 | 212,000 |
1998/10/29 | 224 | 224 | 218 | 223 | 123,000 |
1998/10/28 | 230 | 232 | 225 | 225 | 127,000 |
1998/10/27 | 236 | 241 | 230 | 230 | 139,000 |
1998/10/26 | 246 | 246 | 231 | 235 | 233,000 |
1998/10/23 | 255 | 255 | 228 | 231 | 242,000 |
1998/10/22 | 258 | 270 | 240 | 245 | 335,000 |
1998/10/21 | 258 | 258 | 252 | 255 | 190,000 |
1998/10/20 | 260 | 265 | 250 | 258 | 102,000 |
1998/10/19 | 265 | 270 | 262 | 269 | 78,000 |
1998/10/16 | 276 | 276 | 266 | 266 | 16,000 |
1998/10/15 | 275 | 279 | 266 | 266 | 37,000 |
1998/10/14 | 285 | 285 | 266 | 275 | 43,000 |
1998/10/13 | 288 | 293 | 287 | 288 | 58,000 |
1998/10/12 | 298 | 309 | 289 | 309 | 84,000 |
1998/10/09 | 285 | 295 | 280 | 288 | 48,000 |
1998/10/08 | 305 | 305 | 280 | 285 | 53,000 |
1998/10/07 | 300 | 305 | 285 | 305 | 125,000 |
1998/10/06 | 300 | 302 | 300 | 300 | 261,000 |
1998/10/05 | 306 | 311 | 301 | 304 | 82,000 |
1998/10/02 | 307 | 317 | 305 | 311 | 46,000 |
1998/10/01 | 309 | 309 | 307 | 309 | 71,000 |
1998/09/30 | 311 | 314 | 310 | 313 | 217,000 |
1998/09/29 | 330 | 330 | 309 | 315 | 69,000 |
1998/09/28 | 310 | 330 | 310 | 330 | 12,000 |
1998/09/25 | 324 | 334 | 321 | 330 | 63,000 |
1998/09/24 | 334 | 334 | 325 | 329 | 130,000 |
1998/09/22 | 339 | 339 | 318 | 319 | 106,000 |
1998/09/21 | 329 | 329 | 310 | 319 | 81,000 |
1998/09/18 | 317 | 320 | 316 | 319 | 166,000 |
1998/09/17 | 310 | 318 | 310 | 318 | 53,000 |
1998/09/16 | 311 | 316 | 309 | 314 | 84,000 |
1998/09/14 | 315 | 318 | 310 | 310 | 69,000 |
1998/09/11 | 330 | 330 | 315 | 315 | 263,000 |
1998/09/10 | 330 | 335 | 330 | 330 | 471,000 |
1998/09/09 | 325 | 335 | 325 | 329 | 296,000 |
1998/09/08 | 310 | 325 | 310 | 325 | 333,000 |
1998/09/07 | 310 | 312 | 309 | 309 | 225,000 |
1998/09/04 | 320 | 326 | 310 | 313 | 122,000 |
1998/09/03 | 344 | 344 | 330 | 330 | 66,000 |
1998/09/02 | 356 | 358 | 344 | 344 | 131,000 |
1998/09/01 | 340 | 360 | 340 | 356 | 89,000 |
1998/08/31 | 360 | 360 | 350 | 360 | 30,000 |
1998/08/28 | 335 | 341 | 330 | 340 | 49,000 |
1998/08/27 | 316 | 343 | 314 | 340 | 60,000 |
1998/08/26 | 385 | 385 | 360 | 361 | 34,000 |
1998/08/25 | 400 | 400 | 385 | 385 | 77,000 |
1998/08/24 | 390 | 391 | 390 | 390 | 95,000 |
1998/08/21 | 396 | 396 | 395 | 395 | 68,000 |
1998/08/20 | 391 | 401 | 391 | 395 | 50,000 |
1998/08/19 | 397 | 410 | 390 | 392 | 74,000 |
1998/08/18 | 397 | 400 | 391 | 395 | 144,000 |
1998/08/17 | 401 | 401 | 385 | 391 | 46,000 |
1998/08/14 | 421 | 421 | 406 | 406 | 62,000 |
1998/08/13 | 416 | 425 | 416 | 422 | 41,000 |
1998/08/12 | 421 | 421 | 421 | 421 | 13,000 |
1998/08/11 | 420 | 422 | 416 | 416 | 43,000 |
1998/08/10 | 440 | 440 | 427 | 427 | 48,000 |
1998/08/07 | 434 | 440 | 433 | 439 | 80,000 |
1998/08/06 | 438 | 440 | 433 | 433 | 38,000 |
1998/08/05 | 427 | 443 | 427 | 437 | 39,000 |
1998/08/04 | 425 | 450 | 422 | 431 | 99,000 |
1998/08/03 | 441 | 443 | 430 | 430 | 38,000 |
1998/07/31 | 452 | 452 | 441 | 444 | 41,000 |
1998/07/30 | 450 | 460 | 450 | 452 | 242,000 |
1998/07/29 | 460 | 460 | 450 | 450 | 116,000 |
1998/07/28 | 450 | 465 | 450 | 460 | 259,000 |
1998/07/27 | 455 | 460 | 445 | 450 | 127,000 |
1998/07/24 | 449 | 449 | 445 | 447 | 48,000 |
1998/07/23 | 470 | 470 | 455 | 455 | 77,000 |
1998/07/22 | 469 | 469 | 464 | 465 | 25,000 |
1998/07/21 | 470 | 470 | 465 | 469 | 38,000 |
1998/07/17 | 470 | 471 | 465 | 467 | 54,000 |
1998/07/16 | 483 | 483 | 462 | 465 | 64,000 |
1998/07/15 | 480 | 490 | 458 | 489 | 479,000 |
1998/07/14 | 488 | 502 | 488 | 501 | 171,000 |
1998/07/13 | 489 | 490 | 485 | 488 | 55,000 |
1998/07/10 | 506 | 506 | 496 | 496 | 74,000 |
1998/07/09 | 504 | 509 | 499 | 509 | 201,000 |
1998/07/08 | 500 | 504 | 488 | 504 | 198,000 |
1998/07/07 | 480 | 500 | 480 | 500 | 345,000 |
1998/07/06 | 475 | 485 | 472 | 485 | 243,000 |
1998/07/03 | 479 | 480 | 467 | 480 | 102,000 |
1998/07/02 | 488 | 488 | 480 | 480 | 279,000 |
1998/07/01 | 470 | 475 | 465 | 475 | 173,000 |
1998/06/30 | 470 | 470 | 463 | 465 | 256,000 |
1998/06/29 | 463 | 465 | 463 | 463 | 74,000 |
1998/06/26 | 464 | 465 | 463 | 463 | 39,000 |
1998/06/25 | 470 | 470 | 464 | 464 | 60,000 |
1998/06/24 | 463 | 465 | 463 | 463 | 52,000 |
1998/06/23 | 464 | 465 | 463 | 465 | 201,000 |
1998/06/22 | 463 | 470 | 463 | 465 | 151,000 |
1998/06/19 | 466 | 466 | 463 | 463 | 59,000 |
1998/06/18 | 465 | 472 | 465 | 470 | 44,000 |
1998/06/17 | 462 | 462 | 452 | 457 | 112,000 |
1998/06/16 | 452 | 459 | 450 | 452 | 42,000 |
1998/06/15 | 459 | 459 | 452 | 452 | 31,000 |
1998/06/12 | 464 | 464 | 452 | 454 | 232,000 |
1998/06/11 | 452 | 452 | 452 | 452 | 24,000 |
1998/06/10 | 458 | 458 | 452 | 452 | 14,000 |
1998/06/09 | 450 | 454 | 450 | 453 | 63,000 |
1998/06/08 | 464 | 464 | 449 | 450 | 395,000 |
1998/06/05 | 459 | 464 | 450 | 464 | 125,000 |
1998/06/04 | 436 | 464 | 436 | 439 | 40,000 |
1998/06/03 | 459 | 459 | 436 | 436 | 63,000 |
1998/06/02 | 436 | 451 | 436 | 440 | 27,000 |
1998/06/01 | 457 | 458 | 435 | 435 | 27,000 |
1998/05/29 | 460 | 467 | 458 | 458 | 139,000 |
1998/05/28 | 446 | 463 | 446 | 460 | 64,000 |
1998/05/27 | 448 | 455 | 446 | 454 | 78,000 |
1998/05/26 | 452 | 452 | 442 | 443 | 33,000 |
1998/05/25 | 450 | 450 | 442 | 442 | 171,000 |
1998/05/22 | 473 | 481 | 445 | 445 | 313,000 |
1998/05/21 | 446 | 459 | 440 | 459 | 63,000 |
1998/05/20 | 451 | 455 | 450 | 453 | 222,000 |
1998/05/19 | 450 | 457 | 449 | 451 | 125,000 |
1998/05/18 | 457 | 457 | 439 | 449 | 15,000 |
1998/05/15 | 453 | 460 | 453 | 460 | 79,000 |
1998/05/14 | 450 | 457 | 450 | 454 | 111,000 |
1998/05/13 | 457 | 457 | 440 | 440 | 18,000 |
1998/05/12 | 458 | 460 | 448 | 455 | 61,000 |
1998/05/11 | 446 | 450 | 446 | 448 | 68,000 |
1998/05/08 | 435 | 449 | 420 | 449 | 169,000 |
1998/05/07 | 425 | 443 | 425 | 430 | 106,000 |
1998/05/06 | 430 | 440 | 426 | 440 | 63,000 |
1998/05/01 | 425 | 427 | 425 | 425 | 29,000 |
1998/04/30 | 420 | 425 | 418 | 420 | 73,000 |
1998/04/28 | 420 | 424 | 411 | 424 | 116,000 |
1998/04/27 | 464 | 464 | 430 | 435 | 72,000 |
1998/04/24 | 456 | 465 | 455 | 459 | 93,000 |
1998/04/23 | 473 | 473 | 469 | 469 | 32,000 |
1998/04/22 | 468 | 474 | 454 | 454 | 182,000 |
1998/04/21 | 461 | 473 | 460 | 473 | 30,000 |
1998/04/20 | 452 | 475 | 452 | 473 | 47,000 |
1998/04/17 | 457 | 463 | 451 | 452 | 104,000 |
1998/04/16 | 470 | 478 | 450 | 456 | 204,000 |
1998/04/15 | 460 | 475 | 455 | 475 | 96,000 |
1998/04/14 | 445 | 461 | 440 | 461 | 201,000 |
1998/04/13 | 450 | 455 | 450 | 450 | 18,000 |
1998/04/10 | 464 | 468 | 459 | 460 | 155,000 |
1998/04/09 | 459 | 464 | 452 | 464 | 37,000 |
1998/04/08 | 435 | 465 | 435 | 461 | 131,000 |
1998/04/07 | 445 | 445 | 430 | 432 | 67,000 |
1998/04/06 | 463 | 463 | 440 | 440 | 46,000 |
1998/04/03 | 454 | 457 | 447 | 455 | 188,000 |
1998/04/02 | 453 | 455 | 442 | 455 | 308,000 |
1998/04/01 | 455 | 458 | 453 | 458 | 226,000 |
1998/03/31 | 442 | 463 | 441 | 458 | 201,000 |
1998/03/30 | 451 | 460 | 441 | 446 | 630,000 |
1998/03/27 | 440 | 440 | 430 | 431 | 362,000 |
1998/03/26 | 455 | 455 | 440 | 445 | 128,000 |
1998/03/25 | 460 | 460 | 451 | 454 | 135,000 |
1998/03/24 | 442 | 463 | 440 | 455 | 300,000 |
1998/03/23 | 451 | 451 | 442 | 442 | 193,000 |
1998/03/20 | 439 | 452 | 436 | 451 | 28,000 |
1998/03/19 | 442 | 445 | 437 | 445 | 71,000 |
1998/03/18 | 450 | 450 | 439 | 445 | 54,000 |
1998/03/17 | 435 | 455 | 435 | 455 | 72,000 |
1998/03/16 | 438 | 440 | 435 | 440 | 87,000 |
1998/03/13 | 440 | 448 | 438 | 443 | 204,000 |
1998/03/12 | 440 | 444 | 437 | 440 | 190,000 |
1998/03/11 | 444 | 444 | 438 | 444 | 181,000 |
1998/03/10 | 449 | 449 | 443 | 444 | 148,000 |
1998/03/09 | 450 | 450 | 443 | 450 | 130,000 |
1998/03/06 | 440 | 443 | 435 | 443 | 39,000 |
1998/03/05 | 447 | 447 | 432 | 435 | 190,000 |
1998/03/04 | 452 | 452 | 445 | 447 | 131,000 |
1998/03/03 | 475 | 475 | 458 | 462 | 205,000 |
1998/03/02 | 454 | 480 | 453 | 479 | 268,000 |
1998/02/27 | 432 | 444 | 431 | 443 | 92,000 |
1998/02/26 | 425 | 429 | 425 | 425 | 138,000 |
1998/02/25 | 424 | 424 | 415 | 420 | 155,000 |
1998/02/24 | 430 | 431 | 413 | 420 | 240,000 |
1998/02/23 | 435 | 440 | 432 | 436 | 130,000 |
1998/02/20 | 442 | 445 | 435 | 440 | 126,000 |
1998/02/19 | 447 | 450 | 441 | 447 | 95,000 |
1998/02/18 | 460 | 460 | 447 | 450 | 102,000 |
1998/02/17 | 461 | 461 | 455 | 460 | 52,000 |
1998/02/16 | 475 | 475 | 460 | 460 | 14,000 |
1998/02/13 | 500 | 510 | 481 | 481 | 68,000 |
1998/02/12 | 495 | 506 | 495 | 500 | 61,000 |
1998/02/10 | 491 | 496 | 488 | 490 | 56,000 |
1998/02/09 | 475 | 496 | 473 | 496 | 75,000 |
1998/02/06 | 461 | 469 | 459 | 459 | 111,000 |
1998/02/05 | 471 | 471 | 457 | 459 | 61,000 |
1998/02/04 | 461 | 476 | 450 | 476 | 82,000 |
1998/02/03 | 466 | 466 | 455 | 460 | 105,000 |
1998/02/02 | 490 | 490 | 454 | 455 | 215,000 |
1998/01/30 | 484 | 488 | 475 | 485 | 281,000 |
1998/01/29 | 510 | 510 | 468 | 489 | 126,000 |
1998/01/28 | 499 | 521 | 499 | 520 | 246,000 |
1998/01/27 | 465 | 495 | 460 | 491 | 467,000 |
1998/01/26 | 442 | 470 | 442 | 465 | 691,000 |
1998/01/23 | 435 | 442 | 432 | 440 | 278,000 |
1998/01/22 | 440 | 441 | 418 | 430 | 313,000 |
1998/01/21 | 436 | 450 | 436 | 445 | 74,000 |
1998/01/20 | 440 | 450 | 432 | 432 | 93,000 |
1998/01/19 | 455 | 455 | 445 | 445 | 73,000 |
1998/01/16 | 401 | 446 | 401 | 435 | 64,000 |
1998/01/14 | 410 | 413 | 403 | 408 | 64,000 |
1998/01/13 | 415 | 417 | 411 | 414 | 24,000 |
1998/01/12 | 419 | 420 | 415 | 420 | 26,000 |
1998/01/09 | 429 | 429 | 414 | 414 | 65,000 |
1998/01/08 | 440 | 440 | 439 | 439 | 53,000 |
1998/01/07 | 420 | 440 | 417 | 440 | 94,000 |
1998/01/06 | 450 | 450 | 435 | 440 | 26,000 |
1998/01/05 | 468 | 468 | 454 | 454 | 18,000 |