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 |
|---|---|---|---|---|---|
| 2024/04/23 | 5,150 | 5,290 | 5,150 | 5,230 | 71,500 |
| 2024/04/22 | 5,160 | 5,230 | 5,130 | 5,210 | 82,700 |
| 2024/04/19 | 5,120 | 5,140 | 4,995 | 5,080 | 95,600 |
| 2024/04/18 | 5,100 | 5,170 | 5,080 | 5,140 | 43,300 |
| 2024/04/17 | 5,090 | 5,140 | 5,020 | 5,100 | 86,100 |
| 2024/04/16 | 5,080 | 5,090 | 4,985 | 5,010 | 64,500 |
| 2024/04/15 | 5,000 | 5,120 | 4,995 | 5,110 | 53,100 |
| 2024/04/12 | 5,110 | 5,120 | 5,070 | 5,100 | 42,400 |
| 2024/04/11 | 5,020 | 5,100 | 4,985 | 5,100 | 44,500 |
| 2024/04/10 | 5,030 | 5,070 | 5,020 | 5,060 | 43,900 |
| 2024/04/09 | 5,030 | 5,080 | 5,020 | 5,080 | 36,900 |
| 2024/04/08 | 5,010 | 5,060 | 5,000 | 5,030 | 54,600 |
| 2024/04/05 | 4,980 | 4,985 | 4,910 | 4,980 | 69,800 |
| 2024/04/04 | 4,995 | 5,050 | 4,975 | 5,030 | 64,100 |
| 2024/04/03 | 4,905 | 5,030 | 4,880 | 4,995 | 76,200 |
| 2024/04/02 | 5,000 | 5,010 | 4,925 | 4,950 | 76,000 |
| 2024/04/01 | 5,180 | 5,180 | 5,010 | 5,050 | 53,500 |
| 2024/03/29 | 5,120 | 5,180 | 5,100 | 5,150 | 57,000 |
| 2024/03/28 | 5,140 | 5,180 | 5,060 | 5,080 | 82,800 |
| 2024/03/27 | 5,270 | 5,270 | 5,220 | 5,240 | 164,000 |
| 2024/03/26 | 5,240 | 5,250 | 5,200 | 5,230 | 58,200 |
| 2024/03/25 | 5,200 | 5,250 | 5,190 | 5,200 | 101,800 |
| 2024/03/22 | 5,270 | 5,270 | 5,160 | 5,200 | 78,700 |
| 2024/03/21 | 5,150 | 5,270 | 5,120 | 5,250 | 139,100 |
| 2024/03/19 | 5,000 | 5,110 | 5,000 | 5,110 | 84,300 |
| 2024/03/18 | 5,120 | 5,140 | 4,995 | 4,995 | 128,900 |
| 2024/03/15 | 4,910 | 4,990 | 4,910 | 4,945 | 116,200 |
| 2024/03/14 | 4,825 | 4,915 | 4,815 | 4,910 | 76,100 |
| 2024/03/13 | 4,900 | 4,940 | 4,775 | 4,820 | 67,100 |
| 2024/03/12 | 4,875 | 4,875 | 4,780 | 4,835 | 59,800 |
| 2024/03/11 | 4,965 | 5,010 | 4,845 | 4,910 | 82,100 |
| 2024/03/08 | 4,920 | 5,000 | 4,910 | 4,985 | 76,600 |
| 2024/03/07 | 5,020 | 5,080 | 4,935 | 4,975 | 82,800 |
| 2024/03/06 | 4,950 | 5,060 | 4,915 | 5,030 | 90,900 |
| 2024/03/05 | 4,895 | 4,975 | 4,870 | 4,950 | 91,500 |
| 2024/03/04 | 4,965 | 4,970 | 4,870 | 4,895 | 80,000 |
| 2024/03/01 | 4,910 | 4,945 | 4,865 | 4,905 | 108,100 |
| 2024/02/29 | 4,900 | 4,905 | 4,795 | 4,880 | 121,400 |
| 2024/02/28 | 4,785 | 4,880 | 4,765 | 4,875 | 94,400 |
| 2024/02/27 | 4,785 | 4,825 | 4,745 | 4,780 | 113,600 |
| 2024/02/26 | 4,755 | 4,780 | 4,630 | 4,645 | 83,300 |
| 2024/02/22 | 4,700 | 4,740 | 4,675 | 4,740 | 56,400 |
| 2024/02/21 | 4,700 | 4,750 | 4,655 | 4,680 | 59,000 |
| 2024/02/20 | 4,700 | 4,725 | 4,680 | 4,705 | 62,500 |
| 2024/02/19 | 4,595 | 4,695 | 4,595 | 4,695 | 66,200 |
| 2024/02/16 | 4,570 | 4,650 | 4,570 | 4,640 | 78,000 |
| 2024/02/15 | 4,545 | 4,575 | 4,510 | 4,555 | 56,500 |
| 2024/02/14 | 4,585 | 4,590 | 4,510 | 4,555 | 78,800 |
| 2024/02/13 | 4,535 | 4,610 | 4,510 | 4,595 | 114,900 |
| 2024/02/09 | 4,680 | 4,680 | 4,475 | 4,480 | 110,200 |
| 2024/02/08 | 4,665 | 4,715 | 4,640 | 4,695 | 173,000 |
| 2024/02/07 | 4,740 | 4,790 | 4,600 | 4,665 | 208,300 |
| 2024/02/06 | 4,325 | 4,335 | 4,290 | 4,295 | 58,400 |
| 2024/02/05 | 4,315 | 4,360 | 4,300 | 4,325 | 62,200 |
| 2024/02/02 | 4,300 | 4,300 | 4,255 | 4,290 | 47,900 |
| 2024/02/01 | 4,270 | 4,295 | 4,260 | 4,285 | 50,900 |
| 2024/01/31 | 4,220 | 4,290 | 4,220 | 4,290 | 57,600 |
| 2024/01/30 | 4,220 | 4,270 | 4,220 | 4,265 | 66,000 |
| 2024/01/29 | 4,195 | 4,230 | 4,195 | 4,220 | 40,700 |
| 2024/01/26 | 4,210 | 4,210 | 4,180 | 4,180 | 46,100 |
| 2024/01/25 | 4,175 | 4,225 | 4,170 | 4,210 | 57,800 |
| 2024/01/24 | 4,160 | 4,185 | 4,145 | 4,185 | 56,600 |
| 2024/01/23 | 4,160 | 4,210 | 4,150 | 4,185 | 84,200 |
| 2024/01/22 | 4,140 | 4,155 | 4,120 | 4,145 | 52,000 |
| 2024/01/19 | 4,125 | 4,130 | 4,085 | 4,105 | 61,800 |
| 2024/01/18 | 4,050 | 4,115 | 4,050 | 4,085 | 72,200 |
| 2024/01/17 | 4,045 | 4,105 | 4,045 | 4,060 | 92,900 |
| 2024/01/16 | 4,090 | 4,090 | 4,015 | 4,015 | 38,400 |
| 2024/01/15 | 4,035 | 4,085 | 4,025 | 4,085 | 76,400 |
| 2024/01/12 | 4,095 | 4,095 | 4,035 | 4,065 | 94,600 |
| 2024/01/11 | 4,120 | 4,125 | 4,070 | 4,080 | 74,100 |
| 2024/01/10 | 4,115 | 4,125 | 4,070 | 4,080 | 120,100 |
| 2024/01/09 | 4,050 | 4,100 | 4,050 | 4,090 | 99,700 |
| 2024/01/05 | 4,050 | 4,065 | 4,030 | 4,055 | 70,400 |
| 2024/01/04 | 4,035 | 4,035 | 3,985 | 4,020 | 112,000 |
| 2023/12/29 | 4,010 | 4,055 | 4,010 | 4,045 | 60,900 |
| 2023/12/28 | 4,020 | 4,030 | 4,005 | 4,015 | 39,400 |
| 2023/12/27 | 3,995 | 4,030 | 3,985 | 4,025 | 64,700 |
| 2023/12/26 | 3,920 | 3,990 | 3,910 | 3,975 | 60,900 |
| 2023/12/25 | 4,010 | 4,010 | 3,900 | 3,920 | 73,500 |
| 2023/12/22 | 3,935 | 3,995 | 3,935 | 3,990 | 78,400 |
| 2023/12/21 | 3,965 | 3,980 | 3,935 | 3,950 | 56,200 |
| 2023/12/20 | 3,950 | 4,005 | 3,950 | 3,985 | 90,000 |
| 2023/12/19 | 3,905 | 3,950 | 3,890 | 3,940 | 70,900 |
| 2023/12/18 | 3,910 | 3,915 | 3,880 | 3,900 | 89,300 |
| 2023/12/15 | 3,925 | 3,950 | 3,910 | 3,945 | 145,700 |
| 2023/12/14 | 3,910 | 3,925 | 3,875 | 3,910 | 143,900 |
| 2023/12/13 | 3,910 | 3,940 | 3,900 | 3,940 | 119,900 |
| 2023/12/12 | 3,980 | 3,985 | 3,900 | 3,915 | 113,600 |
| 2023/12/11 | 3,975 | 3,975 | 3,885 | 3,935 | 229,600 |
| 2023/12/08 | 3,860 | 3,905 | 3,840 | 3,895 | 207,800 |
| 2023/12/07 | 3,795 | 3,830 | 3,785 | 3,825 | 117,200 |
| 2023/12/06 | 3,745 | 3,805 | 3,735 | 3,800 | 157,900 |
| 2023/12/05 | 3,780 | 3,800 | 3,745 | 3,755 | 129,400 |
| 2023/12/04 | 3,775 | 3,820 | 3,745 | 3,790 | 112,000 |
| 2023/12/01 | 3,810 | 3,820 | 3,755 | 3,770 | 110,800 |
| 2023/11/30 | 3,725 | 3,780 | 3,710 | 3,775 | 181,100 |
| 2023/11/29 | 3,735 | 3,760 | 3,705 | 3,715 | 98,700 |
| 2023/11/28 | 3,745 | 3,755 | 3,715 | 3,745 | 68,500 |
| 2023/11/27 | 3,800 | 3,800 | 3,715 | 3,720 | 57,000 |
| 2023/11/24 | 3,750 | 3,780 | 3,745 | 3,760 | 63,000 |
| 2023/11/22 | 3,700 | 3,740 | 3,665 | 3,735 | 93,300 |
| 2023/11/21 | 3,650 | 3,725 | 3,645 | 3,700 | 186,100 |
| 2023/11/20 | 3,765 | 3,780 | 3,640 | 3,640 | 126,900 |
| 2023/11/17 | 3,730 | 3,765 | 3,715 | 3,765 | 92,900 |
| 2023/11/16 | 3,770 | 3,775 | 3,705 | 3,730 | 69,800 |
| 2023/11/15 | 3,790 | 3,810 | 3,745 | 3,770 | 53,500 |
| 2023/11/14 | 3,790 | 3,800 | 3,760 | 3,790 | 63,900 |
| 2023/11/13 | 3,770 | 3,780 | 3,735 | 3,750 | 56,600 |
| 2023/11/10 | 3,710 | 3,740 | 3,680 | 3,740 | 56,400 |
| 2023/11/09 | 3,710 | 3,740 | 3,685 | 3,730 | 71,100 |
| 2023/11/08 | 3,740 | 3,755 | 3,655 | 3,675 | 127,800 |
| 2023/11/07 | 3,755 | 3,800 | 3,700 | 3,710 | 92,600 |
| 2023/11/06 | 3,800 | 3,810 | 3,770 | 3,795 | 148,900 |
| 2023/11/02 | 3,825 | 3,865 | 3,740 | 3,750 | 167,500 |
| 2023/11/01 | 3,810 | 3,850 | 3,765 | 3,780 | 174,000 |
| 2023/10/31 | 3,790 | 3,815 | 3,725 | 3,795 | 114,300 |
| 2023/10/30 | 3,820 | 3,865 | 3,740 | 3,770 | 98,500 |
| 2023/10/27 | 3,810 | 3,890 | 3,790 | 3,890 | 117,400 |
| 2023/10/26 | 3,780 | 3,825 | 3,755 | 3,775 | 112,800 |
| 2023/10/25 | 3,875 | 3,875 | 3,800 | 3,805 | 97,300 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,820 | 101,600 |
| 2023/10/23 | 3,835 | 3,865 | 3,815 | 3,825 | 121,000 |
| 2023/10/20 | 3,870 | 3,870 | 3,830 | 3,840 | 70,500 |
| 2023/10/19 | 3,810 | 3,880 | 3,810 | 3,875 | 83,800 |
| 2023/10/18 | 3,930 | 3,950 | 3,875 | 3,895 | 101,800 |
| 2023/10/17 | 3,940 | 3,990 | 3,915 | 3,935 | 111,500 |
| 2023/10/16 | 3,900 | 3,945 | 3,875 | 3,910 | 152,200 |
| 2023/10/13 | 3,945 | 3,970 | 3,910 | 3,925 | 107,700 |
| 2023/10/12 | 3,875 | 3,965 | 3,855 | 3,965 | 113,900 |
| 2023/10/11 | 3,845 | 3,855 | 3,815 | 3,825 | 87,500 |
| 2023/10/10 | 3,850 | 3,890 | 3,845 | 3,865 | 65,200 |
| 2023/10/06 | 3,775 | 3,825 | 3,775 | 3,790 | 74,500 |
| 2023/10/05 | 3,735 | 3,780 | 3,725 | 3,775 | 95,900 |
| 2023/10/04 | 3,740 | 3,740 | 3,665 | 3,685 | 120,500 |
| 2023/10/03 | 3,885 | 3,885 | 3,760 | 3,770 | 124,100 |
| 2023/10/02 | 3,875 | 3,950 | 3,860 | 3,895 | 109,800 |
| 2023/09/29 | 3,920 | 3,930 | 3,840 | 3,875 | 99,300 |
| 2023/09/28 | 3,925 | 3,955 | 3,885 | 3,915 | 79,300 |
| 2023/09/27 | 3,950 | 3,990 | 3,900 | 3,985 | 74,400 |
| 2023/09/26 | 3,975 | 3,995 | 3,950 | 3,960 | 62,500 |
| 2023/09/25 | 3,990 | 3,995 | 3,945 | 3,975 | 60,100 |
| 2023/09/22 | 3,935 | 3,965 | 3,905 | 3,950 | 86,400 |
| 2023/09/21 | 3,955 | 4,010 | 3,935 | 3,965 | 104,800 |
| 2023/09/20 | 4,090 | 4,090 | 3,970 | 3,970 | 113,000 |
| 2023/09/19 | 4,000 | 4,065 | 3,995 | 4,060 | 91,700 |
| 2023/09/15 | 3,990 | 4,090 | 3,990 | 4,040 | 152,500 |
| 2023/09/14 | 4,010 | 4,015 | 3,960 | 3,990 | 76,400 |
| 2023/09/13 | 3,980 | 4,015 | 3,970 | 4,010 | 74,200 |
| 2023/09/12 | 3,940 | 3,980 | 3,940 | 3,980 | 66,300 |
| 2023/09/11 | 3,950 | 3,965 | 3,910 | 3,930 | 49,200 |
| 2023/09/08 | 3,970 | 4,025 | 3,945 | 3,955 | 146,600 |
| 2023/09/07 | 3,970 | 3,990 | 3,940 | 3,970 | 83,100 |
| 2023/09/06 | 3,940 | 3,985 | 3,930 | 3,975 | 97,500 |
| 2023/09/05 | 3,950 | 3,950 | 3,910 | 3,940 | 54,900 |
| 2023/09/04 | 3,900 | 3,950 | 3,900 | 3,950 | 52,000 |
| 2023/09/01 | 3,860 | 3,895 | 3,840 | 3,895 | 65,900 |
| 2023/08/31 | 3,810 | 3,870 | 3,810 | 3,850 | 77,900 |
| 2023/08/30 | 3,810 | 3,825 | 3,800 | 3,820 | 50,000 |
| 2023/08/29 | 3,795 | 3,805 | 3,770 | 3,795 | 53,800 |
| 2023/08/28 | 3,740 | 3,795 | 3,740 | 3,795 | 53,300 |
| 2023/08/25 | 3,745 | 3,745 | 3,715 | 3,735 | 49,200 |
| 2023/08/24 | 3,745 | 3,770 | 3,735 | 3,760 | 41,200 |
| 2023/08/23 | 3,705 | 3,750 | 3,700 | 3,745 | 41,300 |
| 2023/08/22 | 3,690 | 3,720 | 3,680 | 3,720 | 56,900 |
| 2023/08/21 | 3,755 | 3,755 | 3,695 | 3,695 | 50,900 |
| 2023/08/18 | 3,740 | 3,765 | 3,720 | 3,730 | 53,400 |
| 2023/08/17 | 3,740 | 3,750 | 3,680 | 3,745 | 66,700 |
| 2023/08/16 | 3,785 | 3,785 | 3,750 | 3,755 | 49,200 |
| 2023/08/15 | 3,795 | 3,820 | 3,795 | 3,805 | 46,600 |
| 2023/08/14 | 3,820 | 3,840 | 3,770 | 3,785 | 55,900 |
| 2023/08/10 | 3,750 | 3,825 | 3,730 | 3,825 | 64,900 |
| 2023/08/09 | 3,780 | 3,780 | 3,725 | 3,745 | 61,600 |
| 2023/08/08 | 3,745 | 3,775 | 3,745 | 3,765 | 55,600 |
| 2023/08/07 | 3,670 | 3,740 | 3,645 | 3,725 | 85,900 |
| 2023/08/04 | 3,650 | 3,700 | 3,650 | 3,685 | 82,900 |
| 2023/08/03 | 3,755 | 3,755 | 3,690 | 3,700 | 90,600 |
| 2023/08/02 | 3,765 | 3,805 | 3,750 | 3,765 | 60,900 |
| 2023/08/01 | 3,755 | 3,810 | 3,745 | 3,805 | 86,000 |
| 2023/07/31 | 3,820 | 3,825 | 3,755 | 3,785 | 149,400 |
| 2023/07/28 | 3,790 | 3,830 | 3,765 | 3,815 | 87,200 |
| 2023/07/27 | 3,845 | 3,850 | 3,810 | 3,835 | 64,200 |
| 2023/07/26 | 3,840 | 3,865 | 3,840 | 3,850 | 147,000 |
| 2023/07/25 | 3,815 | 3,845 | 3,810 | 3,845 | 136,600 |
| 2023/07/24 | 3,790 | 3,795 | 3,760 | 3,790 | 62,400 |
| 2023/07/21 | 3,740 | 3,780 | 3,735 | 3,755 | 73,600 |
| 2023/07/20 | 3,740 | 3,780 | 3,730 | 3,735 | 115,700 |
| 2023/07/19 | 3,705 | 3,745 | 3,695 | 3,740 | 94,400 |
| 2023/07/18 | 3,655 | 3,690 | 3,655 | 3,680 | 54,200 |
| 2023/07/14 | 3,675 | 3,690 | 3,620 | 3,655 | 105,800 |
| 2023/07/13 | 3,630 | 3,665 | 3,605 | 3,665 | 82,600 |
| 2023/07/12 | 3,700 | 3,700 | 3,630 | 3,630 | 60,600 |
| 2023/07/11 | 3,745 | 3,745 | 3,660 | 3,675 | 57,500 |
| 2023/07/10 | 3,730 | 3,760 | 3,710 | 3,730 | 87,500 |
| 2023/07/07 | 3,745 | 3,755 | 3,705 | 3,715 | 74,500 |
| 2023/07/06 | 3,775 | 3,790 | 3,730 | 3,760 | 102,400 |
| 2023/07/05 | 3,780 | 3,820 | 3,745 | 3,820 | 84,900 |
| 2023/07/04 | 3,810 | 3,825 | 3,785 | 3,805 | 120,100 |
| 2023/07/03 | 3,695 | 3,790 | 3,695 | 3,780 | 139,200 |
| 2023/06/30 | 3,675 | 3,690 | 3,635 | 3,665 | 65,200 |