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 |
---|---|---|---|---|---|
1994/12/30 | 570 | 570 | 570 | 570 | 9,000 |
1994/12/29 | 550 | 550 | 550 | 550 | 2,000 |
1994/12/28 | 580 | 580 | 580 | 580 | 6,000 |
1994/12/27 | 547 | 580 | 547 | 580 | 23,000 |
1994/12/26 | 551 | 551 | 546 | 546 | 9,000 |
1994/12/22 | 530 | 531 | 530 | 531 | 5,000 |
1994/12/21 | 530 | 530 | 530 | 530 | 2,000 |
1994/12/20 | 550 | 550 | 550 | 550 | 7,000 |
1994/12/19 | 533 | 540 | 533 | 540 | 4,000 |
1994/12/15 | 533 | 533 | 533 | 533 | 1,000 |
1994/12/14 | 533 | 533 | 532 | 532 | 4,000 |
1994/12/12 | 532 | 532 | 532 | 532 | 1,000 |
1994/12/09 | 532 | 532 | 532 | 532 | 5,000 |
1994/12/08 | 532 | 532 | 532 | 532 | 2,000 |
1994/12/07 | 541 | 541 | 539 | 539 | 9,000 |
1994/12/05 | 539 | 540 | 539 | 540 | 3,000 |
1994/12/02 | 539 | 540 | 539 | 540 | 4,000 |
1994/12/01 | 539 | 539 | 539 | 539 | 3,000 |
1994/11/29 | 537 | 537 | 537 | 537 | 2,000 |
1994/11/28 | 550 | 550 | 536 | 536 | 3,000 |
1994/11/25 | 545 | 546 | 545 | 545 | 4,000 |
1994/11/24 | 536 | 545 | 536 | 545 | 3,000 |
1994/11/22 | 560 | 560 | 530 | 530 | 8,000 |
1994/11/21 | 570 | 570 | 560 | 560 | 4,000 |
1994/11/18 | 565 | 565 | 560 | 560 | 5,000 |
1994/11/16 | 545 | 545 | 545 | 545 | 2,000 |
1994/11/15 | 544 | 544 | 544 | 544 | 2,000 |
1994/11/11 | 556 | 556 | 553 | 553 | 5,000 |
1994/11/10 | 556 | 556 | 556 | 556 | 3,000 |
1994/11/09 | 570 | 570 | 556 | 556 | 7,000 |
1994/11/08 | 570 | 570 | 570 | 570 | 1,000 |
1994/11/07 | 571 | 571 | 570 | 570 | 2,000 |
1994/11/04 | 565 | 565 | 565 | 565 | 3,000 |
1994/11/02 | 589 | 589 | 589 | 589 | 3,000 |
1994/11/01 | 566 | 566 | 560 | 560 | 9,000 |
1994/10/27 | 560 | 560 | 560 | 560 | 3,000 |
1994/10/26 | 575 | 575 | 560 | 560 | 7,000 |
1994/10/25 | 575 | 576 | 575 | 575 | 4,000 |
1994/10/24 | 575 | 575 | 575 | 575 | 5,000 |
1994/10/21 | 588 | 588 | 568 | 568 | 3,000 |
1994/10/20 | 598 | 598 | 598 | 598 | 3,000 |
1994/10/19 | 598 | 598 | 598 | 598 | 1,000 |
1994/10/18 | 599 | 599 | 599 | 599 | 1,000 |
1994/10/17 | 600 | 600 | 600 | 600 | 6,000 |
1994/10/14 | 600 | 600 | 595 | 595 | 3,000 |
1994/10/13 | 588 | 600 | 588 | 600 | 17,000 |
1994/10/12 | 558 | 558 | 558 | 558 | 8,000 |
1994/10/11 | 555 | 555 | 555 | 555 | 9,000 |
1994/10/07 | 555 | 555 | 555 | 555 | 4,000 |
1994/10/06 | 580 | 585 | 580 | 585 | 5,000 |
1994/10/05 | 579 | 579 | 579 | 579 | 9,000 |
1994/10/04 | 600 | 610 | 599 | 599 | 28,000 |
1994/09/30 | 600 | 600 | 600 | 600 | 2,000 |
1994/09/28 | 603 | 613 | 603 | 613 | 6,000 |
1994/09/27 | 612 | 613 | 612 | 613 | 4,000 |
1994/09/26 | 610 | 610 | 606 | 606 | 6,000 |
1994/09/22 | 600 | 600 | 600 | 600 | 42,000 |
1994/09/21 | 600 | 600 | 600 | 600 | 3,000 |
1994/09/20 | 611 | 611 | 609 | 610 | 23,000 |
1994/09/19 | 611 | 611 | 609 | 609 | 33,000 |
1994/09/16 | 611 | 611 | 611 | 611 | 6,000 |
1994/09/14 | 611 | 611 | 611 | 611 | 10,000 |
1994/09/13 | 611 | 611 | 611 | 611 | 2,000 |
1994/09/12 | 611 | 611 | 611 | 611 | 5,000 |
1994/09/09 | 619 | 619 | 614 | 619 | 6,000 |
1994/09/08 | 611 | 611 | 611 | 611 | 3,000 |
1994/09/07 | 611 | 611 | 600 | 605 | 17,000 |
1994/09/06 | 610 | 611 | 610 | 611 | 5,000 |
1994/09/05 | 631 | 632 | 616 | 616 | 8,000 |
1994/09/02 | 650 | 650 | 635 | 635 | 6,000 |
1994/09/01 | 640 | 640 | 640 | 640 | 5,000 |
1994/08/31 | 641 | 641 | 641 | 641 | 1,000 |
1994/08/30 | 650 | 650 | 640 | 640 | 11,000 |
1994/08/29 | 641 | 650 | 630 | 630 | 9,000 |
1994/08/26 | 650 | 650 | 640 | 640 | 5,000 |
1994/08/25 | 659 | 659 | 652 | 653 | 6,000 |
1994/08/24 | 653 | 653 | 653 | 653 | 1,000 |
1994/08/23 | 663 | 663 | 663 | 663 | 2,000 |
1994/08/22 | 680 | 680 | 663 | 663 | 4,000 |
1994/08/18 | 670 | 670 | 670 | 670 | 3,000 |
1994/08/17 | 673 | 673 | 670 | 670 | 6,000 |
1994/08/16 | 663 | 663 | 663 | 663 | 1,000 |
1994/08/12 | 680 | 680 | 670 | 670 | 4,000 |
1994/08/10 | 680 | 680 | 665 | 670 | 13,000 |
1994/08/09 | 680 | 680 | 680 | 680 | 17,000 |
1994/08/08 | 675 | 685 | 675 | 680 | 5,000 |
1994/08/05 | 680 | 680 | 680 | 680 | 11,000 |
1994/08/04 | 685 | 690 | 680 | 690 | 13,000 |
1994/08/03 | 680 | 685 | 680 | 685 | 7,000 |
1994/08/02 | 690 | 690 | 681 | 685 | 9,000 |
1994/08/01 | 681 | 681 | 680 | 680 | 2,000 |
1994/07/29 | 681 | 681 | 680 | 680 | 24,000 |
1994/07/28 | 680 | 680 | 680 | 680 | 19,000 |
1994/07/27 | 680 | 680 | 680 | 680 | 8,000 |
1994/07/26 | 680 | 690 | 680 | 690 | 22,000 |
1994/07/25 | 680 | 689 | 680 | 680 | 12,000 |
1994/07/22 | 672 | 680 | 672 | 680 | 2,000 |
1994/07/21 | 676 | 685 | 675 | 679 | 7,000 |
1994/07/20 | 697 | 697 | 672 | 672 | 21,000 |
1994/07/19 | 693 | 693 | 687 | 687 | 5,000 |
1994/07/18 | 690 | 690 | 685 | 685 | 7,000 |
1994/07/15 | 698 | 699 | 694 | 694 | 30,000 |
1994/07/14 | 686 | 696 | 686 | 696 | 11,000 |
1994/07/13 | 681 | 687 | 681 | 686 | 74,000 |
1994/07/12 | 695 | 695 | 675 | 680 | 91,000 |
1994/07/11 | 700 | 700 | 680 | 690 | 20,000 |
1994/07/08 | 690 | 690 | 690 | 690 | 19,000 |
1994/07/07 | 699 | 699 | 697 | 697 | 13,000 |
1994/07/06 | 671 | 691 | 670 | 690 | 172,000 |
1994/07/05 | 670 | 681 | 670 | 680 | 18,000 |
1994/07/04 | 680 | 680 | 680 | 680 | 9,000 |
1994/07/01 | 671 | 672 | 670 | 670 | 16,000 |
1994/06/30 | 670 | 675 | 670 | 675 | 10,000 |
1994/06/29 | 670 | 675 | 670 | 675 | 9,000 |
1994/06/28 | 670 | 670 | 670 | 670 | 2,000 |
1994/06/27 | 670 | 680 | 670 | 680 | 28,000 |
1994/06/24 | 690 | 690 | 680 | 680 | 10,000 |
1994/06/23 | 670 | 670 | 670 | 670 | 6,000 |
1994/06/22 | 667 | 670 | 667 | 670 | 7,000 |
1994/06/21 | 690 | 695 | 686 | 687 | 19,000 |
1994/06/20 | 715 | 715 | 700 | 700 | 19,000 |
1994/06/17 | 700 | 705 | 700 | 705 | 19,000 |
1994/06/16 | 680 | 704 | 680 | 695 | 52,000 |
1994/06/15 | 680 | 690 | 680 | 687 | 42,000 |
1994/06/14 | 699 | 699 | 672 | 690 | 31,000 |
1994/06/13 | 695 | 699 | 690 | 699 | 82,000 |
1994/06/10 | 680 | 699 | 670 | 690 | 100,000 |
1994/06/09 | 665 | 673 | 665 | 670 | 40,000 |
1994/06/08 | 650 | 660 | 647 | 655 | 57,000 |
1994/06/07 | 640 | 640 | 630 | 630 | 4,000 |
1994/06/06 | 650 | 655 | 645 | 651 | 29,000 |
1994/06/03 | 650 | 658 | 630 | 640 | 15,000 |
1994/06/02 | 653 | 655 | 650 | 650 | 17,000 |
1994/06/01 | 645 | 649 | 645 | 649 | 5,000 |
1994/05/31 | 654 | 654 | 640 | 645 | 9,000 |
1994/05/30 | 640 | 640 | 640 | 640 | 7,000 |
1994/05/27 | 655 | 655 | 640 | 640 | 4,000 |
1994/05/26 | 660 | 660 | 650 | 650 | 40,000 |
1994/05/25 | 650 | 655 | 649 | 655 | 25,000 |
1994/05/24 | 635 | 660 | 635 | 650 | 38,000 |
1994/05/23 | 625 | 645 | 620 | 645 | 21,000 |
1994/05/20 | 634 | 634 | 634 | 634 | 6,000 |
1994/05/19 | 637 | 646 | 637 | 646 | 19,000 |
1994/05/18 | 634 | 645 | 634 | 640 | 29,000 |
1994/05/17 | 637 | 637 | 631 | 631 | 4,000 |
1994/05/16 | 624 | 635 | 624 | 635 | 39,000 |
1994/05/13 | 620 | 630 | 620 | 625 | 7,000 |
1994/05/12 | 629 | 630 | 629 | 630 | 6,000 |
1994/05/11 | 639 | 639 | 630 | 630 | 36,000 |
1994/05/10 | 614 | 629 | 614 | 629 | 16,000 |
1994/05/09 | 604 | 604 | 604 | 604 | 3,000 |
1994/05/06 | 626 | 626 | 624 | 624 | 8,000 |
1994/05/02 | 601 | 601 | 601 | 601 | 2,000 |
1994/04/28 | 611 | 630 | 610 | 630 | 34,000 |
1994/04/27 | 614 | 625 | 614 | 625 | 16,000 |
1994/04/26 | 615 | 620 | 615 | 620 | 16,000 |
1994/04/25 | 624 | 631 | 624 | 626 | 27,000 |
1994/04/22 | 614 | 614 | 614 | 614 | 7,000 |
1994/04/21 | 618 | 618 | 614 | 614 | 4,000 |
1994/04/20 | 625 | 628 | 625 | 625 | 12,000 |
1994/04/19 | 620 | 625 | 620 | 625 | 16,000 |
1994/04/18 | 627 | 627 | 618 | 618 | 4,000 |
1994/04/15 | 627 | 628 | 622 | 628 | 9,000 |
1994/04/14 | 629 | 629 | 629 | 629 | 2,000 |
1994/04/13 | 620 | 630 | 620 | 630 | 16,000 |
1994/04/12 | 611 | 630 | 611 | 620 | 27,000 |
1994/04/11 | 600 | 610 | 599 | 610 | 30,000 |
1994/04/08 | 600 | 600 | 580 | 580 | 6,000 |
1994/04/07 | 600 | 600 | 600 | 600 | 4,000 |
1994/04/06 | 576 | 585 | 576 | 577 | 4,000 |
1994/04/05 | 570 | 575 | 570 | 575 | 3,000 |
1994/04/04 | 580 | 590 | 575 | 575 | 9,000 |
1994/04/01 | 575 | 575 | 575 | 575 | 5,000 |
1994/03/31 | 575 | 575 | 575 | 575 | 2,000 |
1994/03/30 | 572 | 580 | 572 | 580 | 4,000 |
1994/03/29 | 573 | 590 | 573 | 580 | 5,000 |
1994/03/25 | 597 | 597 | 571 | 571 | 10,000 |
1994/03/24 | 582 | 582 | 571 | 579 | 22,000 |
1994/03/23 | 599 | 599 | 581 | 581 | 16,000 |
1994/03/22 | 610 | 610 | 600 | 600 | 26,000 |
1994/03/18 | 610 | 610 | 603 | 605 | 12,000 |
1994/03/17 | 610 | 610 | 602 | 610 | 39,000 |
1994/03/16 | 600 | 610 | 600 | 610 | 76,000 |
1994/03/15 | 601 | 605 | 600 | 600 | 32,000 |
1994/03/14 | 600 | 600 | 599 | 600 | 11,000 |
1994/03/11 | 595 | 595 | 590 | 590 | 22,000 |
1994/03/10 | 598 | 598 | 591 | 595 | 10,000 |
1994/03/09 | 597 | 600 | 597 | 597 | 15,000 |
1994/03/08 | 600 | 600 | 600 | 600 | 16,000 |
1994/03/07 | 600 | 611 | 600 | 601 | 47,000 |
1994/03/04 | 600 | 610 | 600 | 600 | 15,000 |
1994/03/03 | 602 | 610 | 600 | 600 | 27,000 |
1994/03/02 | 609 | 615 | 600 | 610 | 49,000 |
1994/03/01 | 590 | 600 | 585 | 600 | 46,000 |
1994/02/28 | 605 | 605 | 600 | 600 | 14,000 |
1994/02/25 | 570 | 570 | 570 | 570 | 26,000 |
1994/02/24 | 561 | 580 | 561 | 570 | 47,000 |
1994/02/23 | 560 | 560 | 560 | 560 | 6,000 |
1994/02/21 | 570 | 570 | 570 | 570 | 4,000 |
1994/02/18 | 573 | 573 | 560 | 560 | 34,000 |
1994/02/17 | 573 | 573 | 573 | 573 | 2,000 |
1994/02/16 | 573 | 573 | 573 | 573 | 3,000 |
1994/02/15 | 556 | 563 | 556 | 563 | 6,000 |
1994/02/14 | 566 | 566 | 566 | 566 | 12,000 |
1994/02/10 | 600 | 606 | 600 | 606 | 2,000 |
1994/02/09 | 615 | 615 | 600 | 600 | 22,000 |
1994/02/08 | 615 | 615 | 610 | 610 | 23,000 |
1994/02/07 | 600 | 610 | 600 | 610 | 7,000 |
1994/02/04 | 600 | 600 | 600 | 600 | 6,000 |
1994/02/03 | 608 | 608 | 600 | 600 | 17,000 |
1994/02/02 | 601 | 618 | 601 | 618 | 29,000 |
1994/02/01 | 591 | 620 | 591 | 620 | 27,000 |
1994/01/31 | 601 | 601 | 601 | 601 | 12,000 |
1994/01/28 | 562 | 562 | 560 | 560 | 7,000 |
1994/01/27 | 581 | 581 | 565 | 565 | 10,000 |
1994/01/26 | 561 | 561 | 556 | 559 | 8,000 |
1994/01/25 | 550 | 560 | 550 | 556 | 17,000 |
1994/01/21 | 594 | 594 | 590 | 590 | 5,000 |
1994/01/20 | 607 | 607 | 604 | 604 | 5,000 |
1994/01/19 | 598 | 598 | 596 | 598 | 9,000 |
1994/01/18 | 604 | 604 | 600 | 600 | 15,000 |
1994/01/17 | 585 | 595 | 585 | 590 | 7,000 |
1994/01/14 | 568 | 587 | 567 | 585 | 15,000 |
1994/01/13 | 589 | 589 | 588 | 588 | 8,000 |
1994/01/12 | 565 | 566 | 565 | 566 | 19,000 |
1994/01/11 | 560 | 566 | 556 | 566 | 8,000 |
1994/01/10 | 566 | 566 | 566 | 566 | 2,000 |
1994/01/07 | 535 | 556 | 535 | 556 | 4,000 |
1994/01/06 | 528 | 535 | 525 | 530 | 34,000 |
1994/01/05 | 525 | 525 | 525 | 525 | 23,000 |
1994/01/04 | 529 | 529 | 525 | 525 | 4,000 |