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 |
|---|---|---|---|---|---|
| 1984/12/28 | 437 | 437 | 435 | 435 | 144,000 |
| 1984/12/27 | 435 | 438 | 435 | 436 | 20,000 |
| 1984/12/26 | 435 | 440 | 435 | 435 | 54,000 |
| 1984/12/25 | 444 | 444 | 440 | 440 | 44,000 |
| 1984/12/24 | 440 | 441 | 440 | 440 | 44,000 |
| 1984/12/22 | 453 | 453 | 448 | 448 | 111,000 |
| 1984/12/21 | 448 | 454 | 446 | 453 | 382,000 |
| 1984/12/20 | 440 | 447 | 440 | 447 | 119,000 |
| 1984/12/19 | 440 | 445 | 436 | 437 | 99,000 |
| 1984/12/18 | 442 | 442 | 435 | 441 | 210,000 |
| 1984/12/17 | 440 | 444 | 438 | 439 | 110,000 |
| 1984/12/15 | 444 | 445 | 438 | 444 | 94,000 |
| 1984/12/14 | 440 | 449 | 438 | 449 | 101,000 |
| 1984/12/13 | 441 | 441 | 438 | 440 | 87,000 |
| 1984/12/12 | 435 | 437 | 435 | 436 | 101,000 |
| 1984/12/11 | 450 | 450 | 438 | 440 | 75,000 |
| 1984/12/10 | 455 | 455 | 448 | 448 | 265,000 |
| 1984/12/07 | 457 | 461 | 457 | 457 | 332,000 |
| 1984/12/06 | 456 | 460 | 448 | 453 | 408,000 |
| 1984/12/05 | 475 | 475 | 464 | 465 | 832,000 |
| 1984/12/04 | 469 | 475 | 467 | 470 | 1,809,000 |
| 1984/12/03 | 458 | 470 | 458 | 460 | 643,000 |
| 1984/12/01 | 458 | 458 | 452 | 453 | 428,000 |
| 1984/11/30 | 442 | 453 | 442 | 453 | 329,000 |
| 1984/11/29 | 448 | 448 | 442 | 446 | 119,000 |
| 1984/11/28 | 446 | 450 | 435 | 442 | 506,000 |
| 1984/11/27 | 442 | 445 | 442 | 443 | 119,000 |
| 1984/11/26 | 447 | 455 | 442 | 442 | 130,000 |
| 1984/11/24 | 438 | 445 | 438 | 443 | 41,000 |
| 1984/11/22 | 437 | 442 | 426 | 430 | 265,000 |
| 1984/11/21 | 432 | 444 | 432 | 437 | 272,000 |
| 1984/11/20 | 455 | 455 | 442 | 442 | 168,000 |
| 1984/11/19 | 460 | 464 | 459 | 459 | 360,000 |
| 1984/11/17 | 466 | 466 | 460 | 460 | 259,000 |
| 1984/11/16 | 472 | 475 | 463 | 470 | 2,012,000 |
| 1984/11/15 | 459 | 472 | 457 | 467 | 3,039,000 |
| 1984/11/14 | 448 | 462 | 445 | 452 | 2,654,000 |
| 1984/11/13 | 450 | 452 | 438 | 444 | 869,000 |
| 1984/11/12 | 440 | 455 | 437 | 445 | 1,354,000 |
| 1984/11/09 | 437 | 439 | 437 | 439 | 251,000 |
| 1984/11/08 | 435 | 437 | 432 | 437 | 174,000 |
| 1984/11/07 | 435 | 440 | 435 | 440 | 492,000 |
| 1984/11/06 | 435 | 440 | 428 | 430 | 823,000 |
| 1984/11/05 | 440 | 444 | 435 | 439 | 669,000 |
| 1984/11/02 | 432 | 440 | 432 | 440 | 1,125,000 |
| 1984/11/01 | 427 | 430 | 426 | 427 | 687,000 |
| 1984/10/31 | 422 | 424 | 419 | 423 | 122,000 |
| 1984/10/30 | 424 | 425 | 419 | 419 | 200,000 |
| 1984/10/29 | 428 | 428 | 424 | 425 | 97,000 |
| 1984/10/27 | 425 | 428 | 424 | 426 | 190,000 |
| 1984/10/26 | 421 | 424 | 412 | 420 | 225,000 |
| 1984/10/25 | 420 | 425 | 418 | 425 | 298,000 |
| 1984/10/24 | 415 | 420 | 415 | 420 | 215,000 |
| 1984/10/23 | 418 | 420 | 415 | 415 | 38,000 |
| 1984/10/22 | 415 | 420 | 415 | 415 | 45,000 |
| 1984/10/20 | 417 | 420 | 415 | 415 | 180,000 |
| 1984/10/19 | 416 | 420 | 415 | 420 | 204,000 |
| 1984/10/18 | 413 | 413 | 410 | 411 | 154,000 |
| 1984/10/17 | 420 | 420 | 410 | 410 | 246,000 |
| 1984/10/16 | 425 | 425 | 418 | 425 | 274,000 |
| 1984/10/15 | 422 | 425 | 418 | 423 | 73,000 |
| 1984/10/12 | 425 | 435 | 422 | 430 | 242,000 |
| 1984/10/11 | 439 | 439 | 425 | 430 | 490,000 |
| 1984/10/09 | 435 | 439 | 431 | 438 | 510,000 |
| 1984/10/08 | 440 | 450 | 436 | 440 | 945,000 |
| 1984/10/06 | 435 | 440 | 435 | 440 | 506,000 |
| 1984/10/05 | 439 | 445 | 435 | 435 | 1,112,000 |
| 1984/10/04 | 428 | 435 | 421 | 435 | 642,000 |
| 1984/10/03 | 420 | 429 | 418 | 428 | 645,000 |
| 1984/10/02 | 419 | 423 | 411 | 419 | 442,000 |
| 1984/10/01 | 421 | 430 | 421 | 429 | 348,000 |
| 1984/09/29 | 435 | 438 | 425 | 426 | 572,000 |
| 1984/09/28 | 435 | 448 | 431 | 440 | 3,099,000 |
| 1984/09/27 | 425 | 430 | 421 | 430 | 1,096,000 |
| 1984/09/26 | 410 | 418 | 410 | 415 | 570,000 |
| 1984/09/25 | 410 | 410 | 405 | 410 | 190,000 |
| 1984/09/22 | 406 | 409 | 404 | 405 | 324,000 |
| 1984/09/21 | 415 | 416 | 410 | 410 | 326,000 |
| 1984/09/20 | 416 | 420 | 415 | 415 | 276,000 |
| 1984/09/19 | 411 | 419 | 410 | 415 | 378,000 |
| 1984/09/18 | 415 | 420 | 410 | 410 | 204,000 |
| 1984/09/17 | 419 | 423 | 415 | 421 | 396,000 |
| 1984/09/14 | 420 | 425 | 410 | 410 | 878,000 |
| 1984/09/13 | 429 | 429 | 418 | 427 | 997,000 |
| 1984/09/12 | 421 | 432 | 421 | 430 | 3,858,000 |
| 1984/09/11 | 425 | 427 | 416 | 416 | 2,938,000 |
| 1984/09/10 | 410 | 422 | 410 | 420 | 2,825,000 |
| 1984/09/07 | 400 | 404 | 393 | 404 | 632,000 |
| 1984/09/06 | 403 | 403 | 393 | 396 | 246,000 |
| 1984/09/05 | 393 | 400 | 393 | 400 | 335,000 |
| 1984/09/04 | 393 | 394 | 392 | 393 | 93,000 |
| 1984/09/03 | 402 | 406 | 390 | 390 | 168,000 |
| 1984/09/01 | 404 | 406 | 400 | 406 | 422,000 |
| 1984/08/31 | 397 | 400 | 390 | 400 | 168,000 |
| 1984/08/30 | 406 | 408 | 391 | 395 | 291,000 |
| 1984/08/29 | 404 | 406 | 400 | 406 | 722,000 |
| 1984/08/28 | 394 | 397 | 388 | 395 | 175,000 |
| 1984/08/27 | 402 | 404 | 388 | 388 | 138,000 |
| 1984/08/25 | 402 | 405 | 400 | 402 | 716,000 |
| 1984/08/24 | 402 | 406 | 395 | 402 | 1,613,000 |
| 1984/08/23 | 385 | 397 | 385 | 397 | 1,010,000 |
| 1984/08/22 | 385 | 385 | 380 | 380 | 200,000 |
| 1984/08/21 | 388 | 393 | 380 | 380 | 544,000 |
| 1984/08/20 | 380 | 386 | 380 | 385 | 159,000 |
| 1984/08/18 | 385 | 390 | 380 | 382 | 348,000 |
| 1984/08/17 | 380 | 385 | 379 | 380 | 166,000 |
| 1984/08/16 | 384 | 385 | 380 | 381 | 110,000 |
| 1984/08/15 | 389 | 390 | 380 | 385 | 261,000 |
| 1984/08/14 | 380 | 393 | 378 | 391 | 1,009,000 |
| 1984/08/13 | 377 | 380 | 375 | 378 | 432,000 |
| 1984/08/10 | 366 | 371 | 366 | 367 | 426,000 |
| 1984/08/09 | 358 | 360 | 355 | 360 | 169,000 |
| 1984/08/08 | 356 | 356 | 350 | 353 | 54,000 |
| 1984/08/07 | 355 | 357 | 355 | 355 | 86,000 |
| 1984/08/06 | 355 | 355 | 345 | 354 | 61,000 |
| 1984/08/04 | 357 | 357 | 357 | 357 | 108,000 |
| 1984/08/03 | 340 | 343 | 337 | 343 | 254,000 |
| 1984/08/02 | 337 | 343 | 335 | 335 | 82,000 |
| 1984/08/01 | 335 | 340 | 334 | 337 | 146,000 |
| 1984/07/31 | 341 | 345 | 340 | 340 | 96,000 |
| 1984/07/30 | 340 | 342 | 340 | 342 | 57,000 |
| 1984/07/28 | 340 | 340 | 335 | 340 | 131,000 |
| 1984/07/27 | 337 | 340 | 336 | 340 | 184,000 |
| 1984/07/26 | 335 | 340 | 335 | 337 | 171,000 |
| 1984/07/25 | 335 | 340 | 333 | 338 | 124,000 |
| 1984/07/24 | 335 | 340 | 335 | 340 | 51,000 |
| 1984/07/23 | 345 | 345 | 336 | 340 | 63,000 |
| 1984/07/21 | 345 | 345 | 341 | 345 | 55,000 |
| 1984/07/20 | 345 | 347 | 345 | 345 | 43,000 |
| 1984/07/19 | 350 | 350 | 345 | 345 | 150,000 |
| 1984/07/18 | 349 | 355 | 347 | 351 | 117,000 |
| 1984/07/17 | 350 | 350 | 346 | 347 | 147,000 |
| 1984/07/16 | 355 | 355 | 350 | 350 | 82,000 |
| 1984/07/13 | 355 | 358 | 355 | 355 | 52,000 |
| 1984/07/12 | 355 | 360 | 355 | 357 | 70,000 |
| 1984/07/11 | 362 | 365 | 361 | 361 | 92,000 |
| 1984/07/10 | 356 | 360 | 356 | 360 | 96,000 |
| 1984/07/09 | 356 | 359 | 355 | 355 | 161,000 |
| 1984/07/07 | 358 | 358 | 356 | 358 | 136,000 |
| 1984/07/06 | 357 | 360 | 356 | 357 | 204,000 |
| 1984/07/05 | 360 | 360 | 355 | 360 | 58,000 |
| 1984/07/04 | 357 | 364 | 355 | 360 | 49,000 |
| 1984/07/03 | 358 | 360 | 358 | 358 | 76,000 |
| 1984/07/02 | 363 | 365 | 356 | 358 | 277,000 |
| 1984/06/30 | 367 | 368 | 360 | 367 | 36,000 |
| 1984/06/29 | 357 | 369 | 355 | 369 | 94,000 |
| 1984/06/28 | 356 | 360 | 351 | 357 | 125,000 |
| 1984/06/27 | 350 | 353 | 350 | 353 | 131,000 |
| 1984/06/26 | 354 | 355 | 349 | 350 | 437,000 |
| 1984/06/25 | 352 | 355 | 350 | 354 | 113,000 |
| 1984/06/23 | 352 | 355 | 351 | 352 | 64,000 |
| 1984/06/22 | 361 | 361 | 355 | 355 | 104,000 |
| 1984/06/21 | 362 | 365 | 360 | 360 | 26,000 |
| 1984/06/20 | 360 | 362 | 357 | 360 | 61,000 |
| 1984/06/19 | 355 | 357 | 353 | 356 | 84,000 |
| 1984/06/18 | 353 | 356 | 352 | 352 | 29,000 |
| 1984/06/16 | 360 | 360 | 350 | 350 | 67,000 |
| 1984/06/15 | 360 | 360 | 360 | 360 | 83,000 |
| 1984/06/14 | 368 | 369 | 361 | 361 | 36,000 |
| 1984/06/13 | 368 | 370 | 368 | 368 | 74,000 |
| 1984/06/12 | 370 | 375 | 370 | 370 | 111,000 |
| 1984/06/11 | 375 | 380 | 373 | 379 | 60,000 |
| 1984/06/08 | 370 | 370 | 370 | 370 | 75,000 |
| 1984/06/07 | 370 | 375 | 370 | 370 | 54,000 |
| 1984/06/06 | 365 | 372 | 365 | 370 | 189,000 |
| 1984/06/05 | 365 | 370 | 365 | 365 | 86,000 |
| 1984/06/04 | 360 | 365 | 355 | 365 | 58,000 |
| 1984/06/02 | 356 | 363 | 356 | 358 | 75,000 |
| 1984/06/01 | 360 | 360 | 355 | 355 | 152,000 |
| 1984/05/31 | 364 | 364 | 358 | 359 | 93,000 |
| 1984/05/30 | 365 | 365 | 360 | 363 | 107,000 |
| 1984/05/29 | 365 | 370 | 365 | 365 | 115,000 |
| 1984/05/28 | 360 | 365 | 360 | 363 | 50,000 |
| 1984/05/26 | 365 | 370 | 361 | 361 | 73,000 |
| 1984/05/25 | 375 | 375 | 365 | 370 | 93,000 |
| 1984/05/24 | 369 | 375 | 369 | 370 | 67,000 |
| 1984/05/23 | 375 | 375 | 359 | 365 | 153,000 |
| 1984/05/22 | 369 | 370 | 354 | 370 | 122,000 |
| 1984/05/21 | 380 | 390 | 364 | 365 | 505,000 |
| 1984/05/19 | 359 | 370 | 359 | 370 | 142,000 |
| 1984/05/18 | 360 | 365 | 350 | 350 | 445,000 |
| 1984/05/17 | 379 | 388 | 375 | 375 | 316,000 |
| 1984/05/16 | 386 | 390 | 376 | 389 | 237,000 |
| 1984/05/15 | 375 | 390 | 375 | 390 | 206,000 |
| 1984/05/14 | 381 | 385 | 375 | 380 | 274,000 |
| 1984/05/11 | 396 | 405 | 395 | 401 | 169,000 |
| 1984/05/10 | 409 | 409 | 392 | 396 | 181,000 |
| 1984/05/09 | 415 | 416 | 410 | 410 | 132,000 |
| 1984/05/08 | 414 | 417 | 411 | 415 | 189,000 |
| 1984/05/07 | 420 | 427 | 420 | 427 | 639,000 |
| 1984/05/04 | 419 | 424 | 411 | 419 | 561,000 |
| 1984/05/02 | 420 | 420 | 410 | 410 | 528,000 |
| 1984/05/01 | 424 | 425 | 419 | 420 | 156,000 |
| 1984/04/28 | 431 | 431 | 425 | 429 | 650,000 |
| 1984/04/27 | 416 | 429 | 410 | 429 | 495,000 |
| 1984/04/26 | 415 | 416 | 407 | 410 | 123,000 |
| 1984/04/25 | 420 | 422 | 405 | 410 | 420,000 |
| 1984/04/24 | 423 | 425 | 415 | 415 | 297,000 |
| 1984/04/23 | 424 | 427 | 420 | 424 | 205,000 |
| 1984/04/21 | 424 | 430 | 424 | 424 | 235,000 |
| 1984/04/20 | 422 | 430 | 419 | 424 | 331,000 |
| 1984/04/19 | 428 | 428 | 413 | 419 | 229,000 |
| 1984/04/18 | 435 | 435 | 426 | 428 | 325,000 |
| 1984/04/17 | 438 | 439 | 427 | 433 | 746,000 |
| 1984/04/16 | 438 | 440 | 435 | 439 | 717,000 |
| 1984/04/13 | 430 | 432 | 426 | 432 | 827,000 |
| 1984/04/12 | 420 | 430 | 415 | 426 | 706,000 |
| 1984/04/11 | 408 | 415 | 404 | 415 | 403,000 |
| 1984/04/10 | 410 | 414 | 401 | 402 | 492,000 |
| 1984/04/09 | 420 | 423 | 411 | 415 | 223,000 |
| 1984/04/07 | 428 | 430 | 421 | 421 | 463,000 |
| 1984/04/06 | 425 | 430 | 421 | 430 | 810,000 |
| 1984/04/05 | 430 | 433 | 423 | 423 | 1,446,000 |
| 1984/04/04 | 419 | 430 | 419 | 425 | 955,000 |
| 1984/04/03 | 424 | 425 | 418 | 420 | 699,000 |
| 1984/04/02 | 420 | 430 | 420 | 421 | 847,000 |
| 1984/03/31 | 435 | 435 | 420 | 424 | 779,000 |
| 1984/03/30 | 425 | 438 | 422 | 435 | 2,413,000 |
| 1984/03/29 | 420 | 424 | 416 | 420 | 1,460,000 |
| 1984/03/28 | 420 | 420 | 411 | 415 | 1,561,000 |
| 1984/03/27 | 408 | 420 | 403 | 420 | 934,000 |
| 1984/03/26 | 410 | 410 | 401 | 401 | 530,000 |
| 1984/03/24 | 409 | 410 | 405 | 408 | 787,000 |
| 1984/03/23 | 407 | 413 | 406 | 413 | 1,525,000 |
| 1984/03/22 | 409 | 409 | 405 | 407 | 1,413,000 |
| 1984/03/21 | 403 | 409 | 401 | 409 | 2,076,000 |
| 1984/03/19 | 389 | 407 | 388 | 405 | 3,114,000 |
| 1984/03/17 | 380 | 387 | 380 | 387 | 945,000 |
| 1984/03/16 | 378 | 381 | 376 | 379 | 808,000 |
| 1984/03/15 | 380 | 382 | 378 | 378 | 1,422,000 |
| 1984/03/14 | 378 | 380 | 376 | 380 | 2,117,000 |
| 1984/03/13 | 370 | 372 | 369 | 372 | 1,097,000 |
| 1984/03/12 | 364 | 370 | 360 | 370 | 500,000 |
| 1984/03/09 | 356 | 365 | 356 | 365 | 115,000 |
| 1984/03/08 | 363 | 363 | 353 | 354 | 294,000 |
| 1984/03/07 | 365 | 367 | 361 | 361 | 291,000 |
| 1984/03/06 | 373 | 374 | 368 | 369 | 583,000 |
| 1984/03/05 | 363 | 374 | 363 | 374 | 931,000 |
| 1984/03/03 | 362 | 365 | 361 | 361 | 276,000 |
| 1984/03/02 | 356 | 362 | 356 | 362 | 200,000 |
| 1984/03/01 | 361 | 362 | 355 | 360 | 428,000 |
| 1984/02/29 | 362 | 362 | 360 | 362 | 198,000 |
| 1984/02/28 | 362 | 364 | 361 | 363 | 294,000 |
| 1984/02/27 | 360 | 365 | 357 | 364 | 282,000 |
| 1984/02/25 | 357 | 357 | 352 | 355 | 110,000 |
| 1984/02/24 | 355 | 356 | 350 | 352 | 141,000 |
| 1984/02/23 | 340 | 358 | 340 | 358 | 158,000 |
| 1984/02/22 | 340 | 342 | 338 | 340 | 173,000 |
| 1984/02/21 | 336 | 341 | 336 | 340 | 245,000 |
| 1984/02/20 | 341 | 341 | 336 | 337 | 125,000 |
| 1984/02/18 | 336 | 344 | 335 | 342 | 147,000 |
| 1984/02/17 | 339 | 339 | 336 | 336 | 311,000 |
| 1984/02/16 | 340 | 342 | 333 | 336 | 287,000 |
| 1984/02/15 | 348 | 348 | 342 | 345 | 269,000 |
| 1984/02/14 | 350 | 354 | 348 | 348 | 230,000 |
| 1984/02/13 | 350 | 354 | 348 | 354 | 74,000 |
| 1984/02/10 | 350 | 354 | 345 | 350 | 133,000 |
| 1984/02/09 | 356 | 357 | 350 | 350 | 309,000 |
| 1984/02/08 | 360 | 360 | 355 | 355 | 401,000 |
| 1984/02/07 | 360 | 362 | 356 | 360 | 234,000 |
| 1984/02/06 | 359 | 366 | 358 | 364 | 467,000 |
| 1984/02/04 | 360 | 362 | 355 | 357 | 331,000 |
| 1984/02/03 | 364 | 365 | 361 | 362 | 572,000 |
| 1984/02/02 | 372 | 372 | 362 | 362 | 962,000 |
| 1984/02/01 | 362 | 371 | 360 | 371 | 1,439,000 |
| 1984/01/31 | 360 | 362 | 356 | 357 | 583,000 |
| 1984/01/30 | 367 | 370 | 356 | 362 | 675,000 |
| 1984/01/28 | 367 | 370 | 365 | 366 | 699,000 |
| 1984/01/27 | 369 | 370 | 365 | 368 | 2,057,000 |
| 1984/01/26 | 359 | 373 | 357 | 364 | 3,440,000 |
| 1984/01/25 | 352 | 359 | 352 | 356 | 1,211,000 |
| 1984/01/24 | 358 | 360 | 348 | 348 | 1,641,000 |
| 1984/01/23 | 347 | 361 | 347 | 356 | 2,896,000 |
| 1984/01/21 | 335 | 344 | 335 | 344 | 514,000 |
| 1984/01/20 | 342 | 343 | 335 | 341 | 261,000 |
| 1984/01/19 | 348 | 348 | 341 | 341 | 334,000 |
| 1984/01/18 | 348 | 354 | 342 | 349 | 1,718,000 |
| 1984/01/17 | 342 | 344 | 337 | 344 | 415,000 |
| 1984/01/13 | 347 | 347 | 337 | 342 | 1,240,000 |
| 1984/01/12 | 335 | 348 | 335 | 347 | 1,624,000 |
| 1984/01/11 | 329 | 330 | 327 | 330 | 416,000 |
| 1984/01/10 | 326 | 331 | 323 | 324 | 399,000 |
| 1984/01/09 | 330 | 341 | 325 | 335 | 257,000 |
| 1984/01/07 | 327 | 330 | 326 | 330 | 115,000 |
| 1984/01/06 | 330 | 330 | 325 | 325 | 249,000 |
| 1984/01/05 | 326 | 330 | 323 | 330 | 276,000 |
| 1984/01/04 | 330 | 334 | 326 | 326 | 129,000 |