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
1988/12/28 825 825 811 820 47,000
1988/12/27 819 821 805 809 104,000
1988/12/26 839 839 815 815 70,000
1988/12/24 840 841 830 830 32,000
1988/12/23 832 840 832 839 49,000
1988/12/22 839 842 821 830 62,000
1988/12/21 837 837 818 835 89,000
1988/12/20 810 828 808 828 32,000
1988/12/19 839 840 830 830 29,000
1988/12/16 835 840 820 840 88,000
1988/12/15 840 845 830 830 113,000
1988/12/14 855 855 840 840 80,000
1988/12/13 845 850 833 850 58,000
1988/12/12 831 834 826 827 38,000
1988/12/09 820 839 820 821 121,000
1988/12/08 840 840 826 830 50,000
1988/12/07 835 840 831 839 69,000
1988/12/06 849 849 806 836 70,000
1988/12/05 849 849 840 841 79,000
1988/12/03 845 850 845 849 24,000
1988/12/02 845 848 840 844 45,000
1988/12/01 850 857 840 844 80,000
1988/11/30 820 860 805 860 230,000
1988/11/29 825 825 815 824 41,000
1988/11/28 830 830 812 825 47,000
1988/11/26 838 847 832 845 52,000
1988/11/25 849 859 835 848 92,000
1988/11/24 870 870 845 859 132,000
1988/11/22 869 870 850 868 307,000
1988/11/21 839 854 830 849 352,000
1988/11/18 809 842 809 816 296,000
1988/11/17 766 795 765 780 121,000
1988/11/16 770 770 760 765 34,000
1988/11/15 775 778 750 750 105,000
1988/11/14 773 777 760 770 35,000
1988/11/11 775 775 745 745 57,000
1988/11/10 740 776 735 776 95,000
1988/11/09 736 740 736 740 46,000
1988/11/08 740 760 740 741 20,000
1988/11/07 779 780 750 750 24,000
1988/11/05 790 790 775 780 49,000
1988/11/04 775 801 775 780 177,000
1988/11/02 750 785 740 770 175,000
1988/11/01 730 735 725 735 89,000
1988/10/31 729 734 720 729 100,000
1988/10/29 719 725 717 720 78,000
1988/10/28 706 720 706 717 165,000
1988/10/27 708 715 705 708 118,000
1988/10/26 700 704 690 704 196,000
1988/10/25 704 704 687 700 112,000
1988/10/24 723 725 715 715 51,000
1988/10/22 719 739 715 721 36,000
1988/10/21 750 750 720 720 41,000
1988/10/20 753 765 740 740 45,000
1988/10/19 751 764 750 751 20,000
1988/10/18 740 763 740 750 44,000
1988/10/17 745 750 740 740 35,000
1988/10/14 740 740 735 740 18,000
1988/10/13 717 760 715 735 38,000
1988/10/12 744 744 700 715 78,000
1988/10/11 740 745 720 745 58,000
1988/10/07 735 750 722 745 62,000
1988/10/06 770 770 740 740 108,000
1988/10/05 770 776 770 771 51,000
1988/10/04 769 770 765 765 31,000
1988/10/03 765 775 760 770 22,000
1988/10/01 765 765 756 756 33,000
1988/09/30 760 770 760 765 27,000
1988/09/29 756 760 750 755 42,000
1988/09/28 773 775 745 750 36,000
1988/09/27 778 778 772 773 19,000
1988/09/26 765 769 740 740 162,000
1988/09/24 780 780 765 775 48,000
1988/09/22 790 790 770 770 135,000
1988/09/21 800 800 789 789 56,000
1988/09/20 810 818 806 809 35,000
1988/09/19 793 819 793 810 20,000
1988/09/16 792 830 790 790 38,000
1988/09/14 791 795 790 790 33,000
1988/09/13 780 800 775 790 37,000
1988/09/12 780 780 775 775 60,000
1988/09/09 782 782 775 775 40,000
1988/09/08 790 791 780 780 37,000
1988/09/07 800 800 770 789 70,000
1988/09/06 800 800 785 795 12,000
1988/09/05 787 805 781 785 52,000
1988/09/03 790 795 786 786 32,000
1988/09/02 790 804 790 790 23,000
1988/09/01 809 809 780 780 16,000
1988/08/31 810 810 810 810 13,000
1988/08/30 820 830 820 828 28,000
1988/08/29 827 830 820 820 66,000
1988/08/27 820 825 815 825 31,000
1988/08/26 825 825 825 825 2,000
1988/08/25 860 860 825 836 22,000
1988/08/24 860 860 840 840 29,000
1988/08/23 863 864 860 860 16,000
1988/08/22 869 869 863 863 13,000
1988/08/19 861 865 861 863 8,000
1988/08/18 890 891 860 860 22,000
1988/08/17 860 891 860 891 13,000
1988/08/16 853 867 853 867 6,000
1988/08/15 884 884 883 883 4,000
1988/08/12 850 883 840 883 56,000
1988/08/11 849 855 848 850 32,000
1988/08/10 870 870 850 855 56,000
1988/08/09 892 892 865 870 42,000
1988/08/08 900 900 892 892 6,000
1988/08/06 900 900 895 898 12,000
1988/08/05 899 899 899 899 5,000
1988/08/04 890 900 871 871 27,000
1988/08/03 900 910 890 900 17,000
1988/08/02 930 930 880 908 43,000
1988/08/01 890 930 873 930 22,000
1988/07/30 890 890 878 890 17,000
1988/07/29 917 917 865 900 48,000
1988/07/28 915 917 900 917 25,000
1988/07/27 870 915 870 915 65,000
1988/07/26 821 880 821 870 101,000
1988/07/25 860 861 811 811 103,000
1988/07/23 880 880 870 880 140,000
1988/07/22 940 960 899 899 39,000
1988/07/21 985 985 945 950 140,000
1988/07/20 999 999 960 989 51,000
1988/07/19 1,000 1,000 985 985 18,000
1988/07/18 1,010 1,020 996 996 17,000
1988/07/15 1,020 1,040 995 1,040 52,000
1988/07/14 1,000 1,040 991 1,040 73,000
1988/07/13 1,070 1,070 1,040 1,050 30,000
1988/07/12 1,070 1,080 1,040 1,070 91,000
1988/07/11 1,050 1,100 1,040 1,070 145,000
1988/07/08 1,070 1,110 1,040 1,050 169,000
1988/07/07 1,130 1,140 1,080 1,100 47,000
1988/07/06 1,160 1,170 1,110 1,120 155,000
1988/07/05 1,140 1,160 1,110 1,140 743,000
1988/07/04 1,180 1,240 1,140 1,160 1,882,000
1988/07/02 1,160 1,190 1,150 1,160 46,000
1988/07/01 1,210 1,230 1,160 1,160 152,000
1988/06/30 1,180 1,240 1,160 1,220 594,000
1988/06/29 1,110 1,200 1,090 1,200 276,000
1988/06/28 1,140 1,140 1,070 1,090 43,000
1988/06/27 1,140 1,140 1,110 1,110 13,000
1988/06/25 1,110 1,150 1,110 1,150 27,000
1988/06/24 1,150 1,150 1,090 1,130 81,000
1988/06/23 1,080 1,150 1,070 1,150 65,000
1988/06/22 1,120 1,120 1,080 1,080 14,000
1988/06/21 1,090 1,130 1,060 1,130 16,000
1988/06/20 1,150 1,170 1,120 1,130 27,000
1988/06/17 1,070 1,140 1,060 1,130 118,000
1988/06/16 1,060 1,080 1,050 1,060 55,000
1988/06/15 1,090 1,090 1,060 1,060 28,000
1988/06/14 1,090 1,100 1,060 1,060 27,000
1988/06/13 1,060 1,090 1,050 1,080 60,000
1988/06/10 1,110 1,110 1,060 1,060 59,000
1988/06/09 1,110 1,110 1,100 1,110 12,000
1988/06/08 1,090 1,120 1,080 1,120 41,000
1988/06/07 1,110 1,120 1,080 1,090 12,000
1988/06/06 1,130 1,130 1,080 1,130 17,000
1988/06/04 1,110 1,160 1,100 1,160 59,000
1988/06/03 1,130 1,150 1,100 1,100 30,000
1988/06/02 1,140 1,170 1,120 1,150 26,000
1988/06/01 1,140 1,150 1,140 1,140 51,000
1988/05/31 1,240 1,240 1,120 1,160 445,000
1988/05/30 1,130 1,280 1,120 1,260 649,000
1988/05/28 1,130 1,130 1,120 1,130 29,000
1988/05/27 1,120 1,140 1,080 1,120 75,000
1988/05/26 1,060 1,100 1,050 1,100 96,000
1988/05/25 1,050 1,080 1,040 1,080 48,000
1988/05/24 1,060 1,080 1,040 1,040 105,000
1988/05/23 1,060 1,060 1,040 1,040 24,000
1988/05/20 1,090 1,100 1,050 1,050 37,000
1988/05/19 1,080 1,120 1,060 1,060 45,000
1988/05/18 1,120 1,120 1,080 1,080 84,000
1988/05/17 1,140 1,140 1,090 1,110 76,000
1988/05/16 1,140 1,140 1,120 1,120 23,000
1988/05/13 1,130 1,130 1,080 1,120 90,000
1988/05/12 1,120 1,160 1,100 1,100 129,000
1988/05/11 1,170 1,170 1,130 1,130 55,000
1988/05/10 1,160 1,180 1,120 1,180 90,000
1988/05/09 1,190 1,190 1,160 1,160 84,000
1988/05/07 1,180 1,200 1,170 1,200 58,000
1988/05/06 1,210 1,210 1,150 1,160 85,000
1988/05/02 1,210 1,230 1,200 1,210 98,000
1988/04/30 1,170 1,230 1,170 1,220 139,000
1988/04/28 1,220 1,220 1,170 1,170 96,000
1988/04/27 1,180 1,220 1,180 1,220 154,000
1988/04/26 1,160 1,220 1,150 1,190 261,000
1988/04/25 1,150 1,190 1,120 1,120 186,000
1988/04/23 1,190 1,190 1,150 1,170 123,000
1988/04/22 1,210 1,240 1,150 1,150 256,000
1988/04/21 1,140 1,210 1,110 1,210 496,000
1988/04/20 1,060 1,150 1,060 1,120 213,000
1988/04/19 1,070 1,070 1,030 1,030 70,000
1988/04/18 1,090 1,100 1,050 1,070 31,000
1988/04/15 1,070 1,120 1,050 1,100 134,000
1988/04/14 1,100 1,170 1,100 1,100 428,000
1988/04/13 1,030 1,100 1,030 1,080 196,000
1988/04/12 1,050 1,060 1,030 1,030 101,000
1988/04/11 1,100 1,100 1,050 1,050 88,000
1988/04/08 1,110 1,180 1,060 1,100 1,029,000
1988/04/07 950 1,050 950 1,050 551,000
1988/04/06 950 960 940 950 70,000
1988/04/05 960 990 950 960 338,000
1988/04/04 919 955 919 950 99,000
1988/04/02 918 920 902 920 27,000
1988/04/01 950 950 920 920 73,000
1988/03/31 937 980 927 964 310,000
1988/03/30 890 948 890 937 216,000
1988/03/29 861 895 851 895 105,000
1988/03/28 802 860 802 860 13,000
1988/03/26 801 811 798 801 16,000
1988/03/25 801 808 801 806 14,000
1988/03/24 820 820 800 810 19,000
1988/03/23 841 841 821 821 13,000
1988/03/22 860 860 835 838 18,000
1988/03/18 850 850 840 850 6,000
1988/03/17 869 869 869 869 1,000
1988/03/16 841 870 841 870 11,000
1988/03/15 870 870 860 870 10,000
1988/03/14 885 885 861 861 16,000
1988/03/11 890 890 875 875 38,000
1988/03/10 890 890 870 885 102,000
1988/03/09 850 870 845 870 64,000
1988/03/08 850 850 845 849 29,000
1988/03/07 849 850 843 843 26,000
1988/03/05 850 850 841 841 27,000
1988/03/04 850 850 842 842 10,000
1988/03/03 845 850 841 850 38,000
1988/03/02 854 854 835 845 38,000
1988/03/01 840 850 830 850 30,000
1988/02/29 845 850 840 840 29,000
1988/02/27 830 835 827 830 15,000
1988/02/26 830 840 825 840 16,000
1988/02/25 849 850 830 830 11,000
1988/02/24 850 850 850 850 6,000
1988/02/23 836 836 830 830 8,000
1988/02/22 844 850 844 850 19,000
1988/02/19 805 850 805 850 41,000
1988/02/18 805 815 805 815 19,000
1988/02/17 819 820 801 805 17,000
1988/02/16 843 843 822 822 17,000
1988/02/15 823 848 823 845 13,000
1988/02/12 842 842 820 820 16,000
1988/02/10 815 840 815 840 11,000
1988/02/09 820 820 802 815 10,000
1988/02/08 830 835 800 835 24,000
1988/02/06 854 854 850 854 4,000
1988/02/05 850 854 840 850 24,000
1988/02/04 860 860 826 826 27,000
1988/02/03 888 890 849 850 97,000
1988/02/02 861 900 861 880 216,000
1988/02/01 790 848 790 848 78,000
1988/01/30 769 790 769 774 25,000
1988/01/29 770 780 760 770 21,000
1988/01/28 750 770 747 770 46,000
1988/01/27 736 747 736 747 22,000
1988/01/26 727 730 726 726 7,000
1988/01/25 722 722 722 722 1,000
1988/01/23 731 731 720 720 9,000
1988/01/22 721 721 721 721 5,000
1988/01/21 710 720 702 720 16,000
1988/01/20 750 750 702 702 39,000
1988/01/19 741 755 741 751 26,000
1988/01/18 705 718 701 703 35,000
1988/01/14 702 702 686 700 19,000
1988/01/13 711 720 702 702 21,000
1988/01/12 720 720 720 720 3,000
1988/01/11 685 690 685 690 11,000
1988/01/08 681 690 680 684 9,000
1988/01/06 671 675 671 675 22,000
1988/01/05 665 665 663 663 6,000
1988/01/04 663 664 663 664 2,000

このページの先頭へ