日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

椿本興業(8052)の株価時系列情報

椿本興業(8052)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
1987/12/28 666 666 660 663 15,000
1987/12/26 675 675 666 666 9,000
1987/12/25 700 710 680 680 22,000
1987/12/24 706 706 700 700 16,000
1987/12/23 680 685 666 666 13,000
1987/12/22 721 721 700 700 50,000
1987/12/21 720 720 710 720 25,000
1987/12/18 699 700 670 700 32,000
1987/12/17 696 700 695 700 18,000
1987/12/16 690 700 690 695 12,000
1987/12/15 681 690 681 690 7,000
1987/12/14 671 671 671 671 2,000
1987/12/11 694 694 661 661 8,000
1987/12/10 700 700 695 695 6,000
1987/12/09 700 700 683 700 22,000
1987/12/08 680 711 680 700 16,000
1987/12/07 662 670 662 665 14,000
1987/12/04 680 690 672 672 10,000
1987/12/03 671 680 671 680 11,000
1987/12/02 675 675 670 670 9,000
1987/12/01 650 669 640 669 17,000
1987/11/30 650 660 650 655 8,000
1987/11/28 647 650 647 650 4,000
1987/11/27 650 660 640 640 19,000
1987/11/26 650 650 630 630 67,000
1987/11/25 672 672 640 640 20,000
1987/11/24 678 678 672 672 4,000
1987/11/20 680 680 670 670 5,000
1987/11/19 680 680 680 680 6,000
1987/11/18 694 695 694 695 6,000
1987/11/17 701 701 700 700 5,000
1987/11/16 690 690 689 690 5,000
1987/11/13 640 670 640 670 45,000
1987/11/12 620 631 620 630 26,000
1987/11/11 660 660 630 630 14,000
1987/11/10 685 685 670 670 10,000
1987/11/09 690 700 690 691 23,000
1987/11/06 757 757 750 750 5,000
1987/11/05 759 759 754 754 4,000
1987/11/04 770 775 760 760 14,000
1987/11/02 776 776 770 770 7,000
1987/10/31 770 770 769 769 7,000
1987/10/30 770 770 770 770 1,000
1987/10/29 765 765 760 760 25,000
1987/10/28 790 790 770 770 5,000
1987/10/27 756 765 755 765 17,000
1987/10/26 801 807 791 791 12,000
1987/10/24 810 815 802 803 18,000
1987/10/23 803 820 803 820 14,000
1987/10/22 831 831 801 802 24,000
1987/10/21 815 832 815 821 32,000
1987/10/19 881 887 865 865 37,000
1987/10/16 895 895 881 884 43,000
1987/10/15 890 890 883 890 16,000
1987/10/14 899 899 881 890 34,000
1987/10/13 882 900 882 899 33,000
1987/10/12 899 899 880 880 12,000
1987/10/09 900 900 880 880 32,000
1987/10/08 870 894 870 870 37,000
1987/10/07 890 890 870 870 47,000
1987/10/06 899 899 887 887 33,000
1987/10/05 870 900 870 880 88,000
1987/10/03 860 860 849 860 52,000
1987/10/02 850 850 835 840 19,000
1987/10/01 851 851 820 840 144,000
1987/09/30 860 860 842 845 39,000
1987/09/29 845 850 835 850 54,000
1987/09/28 841 846 840 845 15,000
1987/09/26 844 844 830 835 22,000
1987/09/25 825 846 825 846 24,000
1987/09/24 850 850 835 845 59,000
1987/09/22 850 850 841 850 26,000
1987/09/21 859 859 850 850 60,000
1987/09/18 850 860 841 860 54,000
1987/09/17 852 853 841 841 15,000
1987/09/16 852 855 852 852 12,000
1987/09/14 861 870 860 860 34,000
1987/09/11 860 860 851 860 11,000
1987/09/10 865 870 865 870 13,000
1987/09/09 870 870 836 836 13,000
1987/09/08 875 875 865 865 17,000
1987/09/07 890 890 875 875 16,000
1987/09/05 881 881 875 875 11,000
1987/09/04 890 890 880 885 35,000
1987/09/03 890 890 880 880 44,000
1987/09/02 901 910 890 890 44,000
1987/09/01 910 913 900 910 42,000
1987/08/31 881 915 881 910 67,000
1987/08/29 895 895 880 880 10,000
1987/08/28 881 895 880 886 17,000
1987/08/27 905 910 880 880 39,000
1987/08/26 920 920 900 905 62,000
1987/08/25 880 898 880 890 170,000
1987/08/24 858 860 850 850 23,000
1987/08/22 860 860 848 848 16,000
1987/08/21 870 870 840 850 19,000
1987/08/20 871 875 870 870 4,000
1987/08/19 884 884 870 870 12,000
1987/08/18 881 890 880 882 29,000
1987/08/17 895 895 880 880 24,000
1987/08/14 895 895 875 890 31,000
1987/08/13 860 890 850 890 76,000
1987/08/12 864 864 853 856 15,000
1987/08/11 862 863 856 856 11,000
1987/08/10 860 860 852 852 15,000
1987/08/07 849 850 835 850 8,000
1987/08/06 852 852 848 848 12,000
1987/08/05 851 870 851 870 3,000
1987/08/04 852 852 850 850 12,000
1987/08/03 850 852 850 852 3,000
1987/08/01 848 848 848 848 3,000
1987/07/31 836 860 836 838 15,000
1987/07/30 850 871 830 838 33,000
1987/07/28 826 828 826 828 5,000
1987/07/27 840 840 821 821 12,000
1987/07/25 830 830 830 830 5,000
1987/07/24 820 824 820 824 16,000
1987/07/23 830 830 820 820 7,000
1987/07/22 835 845 830 830 10,000
1987/07/21 845 845 840 845 12,000
1987/07/20 872 872 850 850 32,000
1987/07/17 851 866 851 866 26,000
1987/07/16 860 870 850 850 38,000
1987/07/15 853 856 853 856 40,000
1987/07/14 845 850 801 801 47,000
1987/07/13 850 850 848 850 6,000
1987/07/10 850 856 831 845 28,000
1987/07/09 865 865 850 860 25,000
1987/07/08 860 866 860 860 35,000
1987/07/07 860 860 820 821 76,000
1987/07/06 851 860 850 855 17,000
1987/07/04 861 862 851 860 7,000
1987/07/03 850 860 850 860 25,000
1987/07/02 873 880 845 850 31,000
1987/07/01 885 886 876 876 49,000
1987/06/30 891 900 884 884 46,000
1987/06/29 901 904 891 891 29,000
1987/06/27 886 900 886 890 38,000
1987/06/26 882 890 880 880 47,000
1987/06/25 890 890 881 881 47,000
1987/06/24 879 885 875 885 35,000
1987/06/23 890 890 876 890 29,000
1987/06/22 871 900 871 900 30,000
1987/06/19 881 882 851 860 38,000
1987/06/18 895 896 866 870 24,000
1987/06/17 918 919 900 901 28,000
1987/06/16 910 919 905 918 17,000
1987/06/15 895 899 890 899 59,000
1987/06/12 880 900 880 885 35,000
1987/06/11 898 898 880 880 20,000
1987/06/10 921 945 900 908 23,000
1987/06/09 940 950 920 920 75,000
1987/06/08 889 920 889 920 62,000
1987/06/06 870 890 870 871 26,000
1987/06/05 862 870 850 850 65,000
1987/06/04 843 850 836 850 30,000
1987/06/03 833 836 827 834 38,000
1987/06/02 830 834 821 826 62,000
1987/06/01 821 821 821 821 12,000
1987/05/30 820 820 810 810 34,000
1987/05/29 850 850 830 830 14,000
1987/05/28 841 850 841 842 13,000
1987/05/27 810 814 810 814 14,000
1987/05/26 811 821 810 810 33,000
1987/05/25 849 849 802 805 24,000
1987/05/22 873 873 872 872 3,000
1987/05/21 879 879 872 872 9,000
1987/05/20 861 869 850 869 75,000
1987/05/19 806 850 806 850 33,000
1987/05/18 801 806 800 801 40,000
1987/05/15 831 831 810 810 53,000
1987/05/14 840 840 820 825 25,000
1987/05/13 845 850 840 840 15,000
1987/05/12 865 865 850 850 18,000
1987/05/11 865 870 865 865 10,000
1987/05/08 870 870 850 855 17,000
1987/05/07 889 890 889 890 11,000
1987/05/06 900 900 890 890 34,000
1987/05/02 855 860 851 860 20,000
1987/05/01 895 895 850 855 20,000
1987/04/27 990 990 980 985 36,000
1987/04/24 990 995 988 990 82,000
1987/04/22 1,040 1,050 990 1,040 100,000
1987/04/21 1,120 1,140 1,030 1,070 223,000
1987/04/20 1,030 1,130 990 1,100 373,000
1987/04/17 990 1,020 986 1,020 164,000
1987/04/16 990 1,000 989 990 46,000
1987/04/15 994 1,000 980 990 61,000
1987/04/14 990 994 959 994 45,000
1987/04/13 1,010 1,020 980 1,000 45,000
1987/04/10 980 1,020 980 1,020 82,000
1987/04/09 950 980 948 970 42,000
1987/04/08 930 950 930 930 52,000
1987/04/07 911 940 910 940 60,000
1987/04/06 930 930 890 890 10,000
1987/04/04 905 920 900 920 32,000
1987/04/03 880 920 880 910 52,000
1987/04/02 906 906 880 880 34,000
1987/04/01 928 929 919 923 63,000
1987/03/31 891 950 891 946 113,000
1987/03/26 760 780 750 765 158,000
1987/03/25 795 795 770 770 38,000
1987/03/24 790 790 770 785 52,000
1987/03/23 812 812 790 800 53,000
1987/03/20 810 815 810 811 44,000
1987/03/19 810 830 810 830 23,000
1987/03/18 820 830 810 810 54,000
1987/03/17 834 834 830 830 47,000
1987/03/16 878 878 864 864 27,000
1987/03/13 845 869 845 869 27,000
1987/03/12 835 845 835 845 57,000
1987/03/11 835 835 800 810 97,000
1987/03/10 841 850 835 835 35,000
1987/03/09 859 861 840 840 34,000
1987/03/07 867 890 860 887 39,000
1987/03/06 880 880 860 866 56,000
1987/03/05 923 923 910 910 22,000
1987/03/04 912 913 912 913 35,000
1987/03/03 890 890 860 860 113,000
1987/03/02 931 932 910 910 35,000
1987/02/28 940 940 930 930 13,000
1987/02/27 936 962 930 930 35,000
1987/02/26 923 935 923 930 70,000
1987/02/24 989 989 989 989 2,000
1987/02/23 1,000 1,000 999 999 5,000
1987/02/20 1,030 1,030 1,000 1,000 74,000
1987/02/19 1,050 1,050 1,020 1,020 12,000
1987/02/18 1,120 1,120 1,070 1,070 61,000
1987/02/17 1,130 1,140 1,100 1,140 65,000
1987/02/16 1,070 1,160 1,070 1,140 96,000
1987/02/13 1,120 1,130 1,090 1,090 63,000
1987/02/12 1,120 1,140 1,090 1,130 92,000
1987/02/10 1,060 1,100 1,060 1,100 80,000
1987/02/09 1,090 1,090 1,030 1,030 63,000
1987/02/07 1,010 1,070 1,010 1,070 46,000
1987/02/06 1,000 1,020 990 1,010 46,000
1987/02/05 1,000 1,020 990 990 34,000
1987/02/04 925 970 924 970 32,000
1987/02/03 942 942 930 930 28,000
1987/02/02 930 950 930 942 17,000
1987/01/31 930 950 930 950 6,000
1987/01/30 960 960 945 950 27,000
1987/01/29 973 975 950 960 70,000
1987/01/28 999 999 999 999 10,000
1987/01/27 1,000 1,000 998 998 19,000
1987/01/26 1,000 1,020 990 1,010 17,000
1987/01/24 1,000 1,020 1,000 1,000 30,000
1987/01/23 961 1,030 961 1,020 104,000
1987/01/22 960 960 955 955 13,000
1987/01/21 1,040 1,040 980 1,000 22,000
1987/01/20 1,010 1,060 1,000 1,030 36,000
1987/01/19 1,030 1,030 1,010 1,010 8,000
1987/01/16 1,060 1,090 1,020 1,050 29,000
1987/01/14 1,060 1,060 1,000 1,060 28,000
1987/01/13 1,140 1,140 1,040 1,040 58,000
1987/01/12 1,080 1,120 1,080 1,120 50,000
1987/01/09 1,020 1,030 1,000 1,000 33,000
1987/01/08 1,000 1,020 1,000 1,020 19,000
1987/01/07 1,020 1,030 1,000 1,030 37,000
1987/01/06 1,030 1,050 1,030 1,040 46,000

このページの先頭へ