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 |
---|---|---|---|---|---|
1985/12/28 | 387 | 387 | 380 | 382 | 123,000 |
1985/12/27 | 390 | 390 | 388 | 388 | 88,000 |
1985/12/26 | 392 | 396 | 390 | 390 | 155,000 |
1985/12/25 | 390 | 391 | 386 | 391 | 104,000 |
1985/12/24 | 390 | 394 | 386 | 389 | 118,000 |
1985/12/23 | 395 | 395 | 390 | 390 | 78,000 |
1985/12/21 | 390 | 391 | 390 | 390 | 33,000 |
1985/12/20 | 396 | 396 | 390 | 390 | 173,000 |
1985/12/19 | 395 | 396 | 395 | 395 | 48,000 |
1985/12/18 | 397 | 398 | 395 | 397 | 88,000 |
1985/12/17 | 398 | 398 | 395 | 396 | 146,000 |
1985/12/16 | 400 | 400 | 395 | 397 | 98,000 |
1985/12/13 | 406 | 406 | 400 | 404 | 167,000 |
1985/12/12 | 405 | 409 | 403 | 405 | 337,000 |
1985/12/11 | 418 | 418 | 405 | 410 | 332,000 |
1985/12/10 | 408 | 422 | 408 | 419 | 1,186,000 |
1985/12/09 | 408 | 410 | 403 | 410 | 139,000 |
1985/12/07 | 412 | 413 | 403 | 403 | 116,000 |
1985/12/06 | 419 | 419 | 406 | 406 | 793,000 |
1985/12/05 | 406 | 419 | 402 | 414 | 1,647,000 |
1985/12/04 | 401 | 407 | 398 | 403 | 661,000 |
1985/12/03 | 399 | 405 | 397 | 398 | 537,000 |
1985/12/02 | 397 | 399 | 395 | 396 | 149,000 |
1985/11/30 | 399 | 399 | 393 | 393 | 91,000 |
1985/11/29 | 399 | 400 | 393 | 397 | 235,000 |
1985/11/28 | 408 | 415 | 391 | 400 | 2,237,000 |
1985/11/27 | 382 | 408 | 380 | 408 | 4,283,000 |
1985/11/26 | 375 | 390 | 375 | 377 | 1,188,000 |
1985/11/25 | 369 | 375 | 369 | 370 | 632,000 |
1985/11/22 | 370 | 375 | 368 | 370 | 376,000 |
1985/11/21 | 370 | 372 | 369 | 369 | 111,000 |
1985/11/20 | 371 | 372 | 369 | 371 | 111,000 |
1985/11/19 | 371 | 372 | 368 | 369 | 195,000 |
1985/11/18 | 370 | 372 | 370 | 372 | 118,000 |
1985/11/16 | 372 | 372 | 368 | 369 | 177,000 |
1985/11/15 | 370 | 374 | 370 | 372 | 97,000 |
1985/11/14 | 375 | 379 | 371 | 374 | 102,000 |
1985/11/13 | 378 | 378 | 375 | 376 | 85,000 |
1985/11/12 | 378 | 380 | 375 | 379 | 93,000 |
1985/11/11 | 372 | 379 | 372 | 379 | 147,000 |
1985/11/08 | 378 | 381 | 375 | 375 | 268,000 |
1985/11/07 | 379 | 379 | 378 | 378 | 84,000 |
1985/11/06 | 369 | 379 | 369 | 379 | 74,000 |
1985/11/05 | 370 | 372 | 369 | 369 | 95,000 |
1985/11/02 | 369 | 370 | 368 | 370 | 37,000 |
1985/11/01 | 368 | 369 | 366 | 369 | 231,000 |
1985/10/31 | 370 | 372 | 368 | 368 | 275,000 |
1985/10/30 | 373 | 373 | 366 | 373 | 210,000 |
1985/10/29 | 380 | 383 | 376 | 380 | 180,000 |
1985/10/28 | 385 | 387 | 380 | 380 | 184,000 |
1985/10/26 | 382 | 383 | 378 | 381 | 127,000 |
1985/10/25 | 384 | 390 | 381 | 385 | 304,000 |
1985/10/24 | 387 | 387 | 383 | 383 | 168,000 |
1985/10/23 | 395 | 395 | 383 | 383 | 538,000 |
1985/10/22 | 387 | 397 | 387 | 395 | 267,000 |
1985/10/21 | 383 | 387 | 383 | 385 | 204,000 |
1985/10/19 | 385 | 390 | 383 | 383 | 284,000 |
1985/10/18 | 388 | 396 | 383 | 387 | 641,000 |
1985/10/17 | 380 | 385 | 378 | 378 | 369,000 |
1985/10/16 | 377 | 379 | 373 | 373 | 446,000 |
1985/10/15 | 379 | 380 | 375 | 375 | 430,000 |
1985/10/14 | 384 | 387 | 375 | 375 | 444,000 |
1985/10/11 | 375 | 388 | 373 | 380 | 521,000 |
1985/10/09 | 370 | 372 | 369 | 371 | 232,000 |
1985/10/08 | 370 | 375 | 370 | 371 | 255,000 |
1985/10/07 | 370 | 371 | 366 | 370 | 200,000 |
1985/10/05 | 370 | 370 | 370 | 370 | 144,000 |
1985/10/04 | 375 | 375 | 370 | 371 | 183,000 |
1985/10/03 | 378 | 380 | 378 | 378 | 76,000 |
1985/10/02 | 379 | 380 | 375 | 378 | 58,000 |
1985/10/01 | 381 | 383 | 378 | 378 | 129,000 |
1985/09/30 | 385 | 385 | 380 | 383 | 88,000 |
1985/09/28 | 380 | 385 | 380 | 380 | 38,000 |
1985/09/27 | 390 | 395 | 385 | 385 | 164,000 |
1985/09/26 | 390 | 393 | 385 | 389 | 115,000 |
1985/09/25 | 396 | 400 | 386 | 390 | 176,000 |
1985/09/24 | 400 | 409 | 395 | 395 | 123,000 |
1985/09/21 | 394 | 397 | 392 | 397 | 117,000 |
1985/09/20 | 390 | 394 | 390 | 390 | 47,000 |
1985/09/19 | 390 | 390 | 387 | 390 | 32,000 |
1985/09/18 | 390 | 393 | 386 | 386 | 82,000 |
1985/09/17 | 385 | 390 | 385 | 390 | 136,000 |
1985/09/13 | 382 | 390 | 380 | 390 | 269,000 |
1985/09/12 | 375 | 375 | 370 | 370 | 588,000 |
1985/09/11 | 379 | 379 | 376 | 377 | 52,000 |
1985/09/10 | 381 | 385 | 376 | 380 | 49,000 |
1985/09/09 | 380 | 380 | 379 | 380 | 32,000 |
1985/09/07 | 380 | 383 | 380 | 380 | 73,000 |
1985/09/06 | 376 | 379 | 376 | 376 | 33,000 |
1985/09/05 | 377 | 378 | 375 | 376 | 97,000 |
1985/09/04 | 378 | 379 | 376 | 376 | 180,000 |
1985/09/03 | 380 | 380 | 378 | 379 | 124,000 |
1985/09/02 | 378 | 380 | 378 | 379 | 88,000 |
1985/08/31 | 376 | 378 | 375 | 375 | 169,000 |
1985/08/30 | 379 | 380 | 376 | 376 | 103,000 |
1985/08/29 | 376 | 380 | 375 | 380 | 140,000 |
1985/08/28 | 380 | 385 | 377 | 380 | 230,000 |
1985/08/27 | 380 | 390 | 378 | 390 | 115,000 |
1985/08/26 | 377 | 382 | 375 | 380 | 128,000 |
1985/08/24 | 376 | 376 | 374 | 374 | 155,000 |
1985/08/23 | 375 | 376 | 373 | 374 | 232,000 |
1985/08/22 | 377 | 377 | 371 | 371 | 271,000 |
1985/08/21 | 381 | 384 | 378 | 380 | 61,000 |
1985/08/20 | 389 | 389 | 385 | 385 | 36,000 |
1985/08/19 | 389 | 389 | 389 | 389 | 11,000 |
1985/08/17 | 375 | 380 | 375 | 375 | 78,000 |
1985/08/16 | 378 | 380 | 377 | 377 | 140,000 |
1985/08/15 | 385 | 390 | 378 | 378 | 218,000 |
1985/08/14 | 390 | 390 | 390 | 390 | 21,000 |
1985/08/13 | 386 | 390 | 386 | 390 | 14,000 |
1985/08/12 | 384 | 395 | 384 | 384 | 67,000 |
1985/08/09 | 384 | 384 | 381 | 384 | 69,000 |
1985/08/08 | 389 | 390 | 385 | 385 | 106,000 |
1985/08/07 | 387 | 390 | 387 | 389 | 45,000 |
1985/08/06 | 388 | 390 | 386 | 386 | 73,000 |
1985/08/05 | 386 | 390 | 386 | 390 | 28,000 |
1985/08/03 | 386 | 390 | 386 | 390 | 10,000 |
1985/08/02 | 385 | 389 | 385 | 385 | 78,000 |
1985/08/01 | 383 | 388 | 383 | 385 | 191,000 |
1985/07/31 | 390 | 390 | 381 | 381 | 36,000 |
1985/07/30 | 390 | 390 | 380 | 380 | 223,000 |
1985/07/29 | 398 | 398 | 391 | 391 | 85,000 |
1985/07/27 | 397 | 400 | 397 | 400 | 108,000 |
1985/07/26 | 395 | 400 | 395 | 398 | 196,000 |
1985/07/25 | 395 | 400 | 394 | 397 | 294,000 |
1985/07/24 | 400 | 400 | 392 | 393 | 130,000 |
1985/07/23 | 403 | 403 | 397 | 397 | 90,000 |
1985/07/22 | 408 | 408 | 405 | 405 | 56,000 |
1985/07/20 | 408 | 409 | 406 | 406 | 74,000 |
1985/07/19 | 425 | 425 | 410 | 415 | 300,000 |
1985/07/18 | 410 | 425 | 410 | 425 | 811,000 |
1985/07/17 | 385 | 390 | 385 | 390 | 546,000 |
1985/07/16 | 394 | 394 | 386 | 390 | 173,000 |
1985/07/15 | 395 | 395 | 390 | 390 | 90,000 |
1985/07/12 | 385 | 390 | 385 | 390 | 141,000 |
1985/07/11 | 389 | 389 | 385 | 385 | 112,000 |
1985/07/10 | 389 | 396 | 388 | 389 | 210,000 |
1985/07/09 | 395 | 396 | 390 | 390 | 216,000 |
1985/07/08 | 396 | 397 | 395 | 396 | 102,000 |
1985/07/06 | 395 | 396 | 395 | 396 | 170,000 |
1985/07/05 | 401 | 404 | 395 | 401 | 510,000 |
1985/07/04 | 414 | 414 | 405 | 405 | 179,000 |
1985/07/03 | 420 | 428 | 418 | 428 | 62,000 |
1985/07/02 | 425 | 425 | 420 | 420 | 55,000 |
1985/07/01 | 415 | 430 | 410 | 428 | 194,000 |
1985/06/29 | 407 | 415 | 406 | 410 | 310,000 |
1985/06/28 | 404 | 409 | 400 | 408 | 145,000 |
1985/06/27 | 399 | 409 | 398 | 405 | 179,000 |
1985/06/26 | 393 | 400 | 393 | 395 | 170,000 |
1985/06/25 | 390 | 397 | 390 | 395 | 262,000 |
1985/06/24 | 382 | 391 | 382 | 390 | 232,000 |
1985/06/22 | 381 | 383 | 380 | 380 | 119,000 |
1985/06/21 | 385 | 385 | 380 | 380 | 148,000 |
1985/06/20 | 386 | 390 | 385 | 385 | 72,000 |
1985/06/19 | 393 | 395 | 385 | 390 | 133,000 |
1985/06/18 | 395 | 395 | 388 | 393 | 155,000 |
1985/06/17 | 400 | 401 | 396 | 396 | 116,000 |
1985/06/15 | 400 | 403 | 395 | 400 | 145,000 |
1985/06/14 | 403 | 403 | 400 | 400 | 110,000 |
1985/06/13 | 409 | 409 | 400 | 400 | 136,000 |
1985/06/12 | 410 | 415 | 409 | 409 | 37,000 |
1985/06/11 | 412 | 412 | 406 | 406 | 40,000 |
1985/06/10 | 412 | 412 | 412 | 412 | 30,000 |
1985/06/07 | 400 | 405 | 396 | 402 | 171,000 |
1985/06/06 | 405 | 405 | 400 | 400 | 108,000 |
1985/06/05 | 403 | 404 | 400 | 401 | 113,000 |
1985/06/04 | 403 | 406 | 400 | 400 | 107,000 |
1985/06/03 | 410 | 410 | 402 | 403 | 105,000 |
1985/06/01 | 410 | 414 | 406 | 406 | 40,000 |
1985/05/31 | 410 | 415 | 406 | 415 | 75,000 |
1985/05/30 | 416 | 417 | 415 | 415 | 193,000 |
1985/05/29 | 418 | 420 | 416 | 416 | 200,000 |
1985/05/28 | 425 | 425 | 420 | 420 | 48,000 |
1985/05/27 | 430 | 430 | 425 | 425 | 12,000 |
1985/05/25 | 420 | 420 | 416 | 420 | 151,000 |
1985/05/24 | 420 | 425 | 420 | 423 | 38,000 |
1985/05/23 | 435 | 435 | 416 | 416 | 90,000 |
1985/05/22 | 416 | 416 | 415 | 416 | 92,000 |
1985/05/21 | 410 | 416 | 409 | 416 | 106,000 |
1985/05/20 | 404 | 406 | 403 | 404 | 101,000 |
1985/05/18 | 401 | 402 | 400 | 400 | 117,000 |
1985/05/17 | 411 | 412 | 401 | 403 | 249,000 |
1985/05/16 | 415 | 416 | 411 | 411 | 62,000 |
1985/05/15 | 429 | 429 | 420 | 420 | 70,000 |
1985/05/14 | 434 | 434 | 430 | 430 | 66,000 |
1985/05/13 | 438 | 438 | 430 | 435 | 57,000 |
1985/05/10 | 436 | 436 | 435 | 435 | 28,000 |
1985/05/09 | 437 | 438 | 436 | 437 | 23,000 |
1985/05/08 | 439 | 439 | 436 | 437 | 26,000 |
1985/05/07 | 440 | 440 | 440 | 440 | 11,000 |
1985/05/04 | 440 | 440 | 436 | 440 | 27,000 |
1985/05/02 | 445 | 450 | 443 | 443 | 40,000 |
1985/05/01 | 444 | 445 | 440 | 445 | 341,000 |
1985/04/30 | 445 | 445 | 443 | 443 | 12,000 |
1985/04/27 | 445 | 450 | 445 | 445 | 26,000 |
1985/04/26 | 460 | 460 | 450 | 450 | 92,000 |
1985/04/25 | 445 | 445 | 443 | 443 | 11,000 |
1985/04/24 | 445 | 445 | 440 | 440 | 10,000 |
1985/04/23 | 450 | 450 | 447 | 449 | 19,000 |
1985/04/22 | 444 | 444 | 440 | 440 | 11,000 |
1985/04/20 | 439 | 440 | 439 | 439 | 19,000 |
1985/04/17 | 430 | 439 | 430 | 436 | 86,000 |
1985/04/16 | 445 | 445 | 440 | 440 | 60,000 |
1985/04/15 | 450 | 455 | 448 | 455 | 51,000 |
1985/04/12 | 455 | 455 | 450 | 455 | 25,000 |
1985/04/11 | 455 | 465 | 453 | 465 | 54,000 |
1985/04/10 | 460 | 460 | 453 | 453 | 123,000 |
1985/04/09 | 457 | 457 | 451 | 451 | 15,000 |
1985/04/08 | 455 | 457 | 455 | 457 | 16,000 |
1985/04/06 | 450 | 455 | 450 | 455 | 49,000 |
1985/04/05 | 450 | 450 | 450 | 450 | 29,000 |
1985/04/04 | 467 | 467 | 461 | 465 | 174,000 |
1985/04/03 | 473 | 473 | 467 | 470 | 130,000 |
1985/04/02 | 470 | 472 | 467 | 472 | 79,000 |
1985/04/01 | 470 | 473 | 464 | 465 | 66,000 |
1985/03/30 | 470 | 475 | 460 | 473 | 104,000 |
1985/03/29 | 451 | 456 | 451 | 455 | 63,000 |
1985/03/28 | 465 | 465 | 446 | 446 | 70,000 |
1985/03/27 | 480 | 480 | 475 | 480 | 108,000 |
1985/03/26 | 480 | 480 | 472 | 480 | 125,000 |
1985/03/25 | 482 | 482 | 480 | 480 | 70,000 |
1985/03/23 | 480 | 485 | 480 | 480 | 48,000 |
1985/03/22 | 470 | 480 | 470 | 477 | 119,000 |
1985/03/20 | 471 | 473 | 469 | 470 | 182,000 |
1985/03/19 | 465 | 470 | 463 | 470 | 65,000 |
1985/03/18 | 462 | 469 | 460 | 463 | 29,000 |
1985/03/16 | 460 | 466 | 455 | 460 | 165,000 |
1985/03/15 | 475 | 476 | 460 | 465 | 114,000 |
1985/03/14 | 470 | 475 | 470 | 475 | 35,000 |
1985/03/13 | 466 | 475 | 466 | 466 | 50,000 |
1985/03/12 | 476 | 477 | 465 | 465 | 75,000 |
1985/03/11 | 481 | 489 | 477 | 477 | 81,000 |
1985/03/08 | 480 | 485 | 478 | 485 | 185,000 |
1985/03/07 | 485 | 490 | 485 | 489 | 90,000 |
1985/03/06 | 481 | 484 | 475 | 477 | 144,000 |
1985/03/05 | 498 | 498 | 481 | 481 | 97,000 |
1985/03/04 | 494 | 500 | 490 | 494 | 255,000 |
1985/03/02 | 495 | 495 | 490 | 491 | 190,000 |
1985/03/01 | 499 | 503 | 480 | 490 | 703,000 |
1985/02/28 | 500 | 506 | 491 | 497 | 1,888,000 |
1985/02/27 | 471 | 501 | 470 | 498 | 2,609,000 |
1985/02/26 | 471 | 475 | 469 | 469 | 534,000 |
1985/02/25 | 469 | 469 | 465 | 469 | 135,000 |
1985/02/23 | 470 | 473 | 469 | 470 | 174,000 |
1985/02/22 | 469 | 472 | 467 | 468 | 629,000 |
1985/02/21 | 456 | 469 | 456 | 466 | 328,000 |
1985/02/20 | 455 | 456 | 449 | 456 | 195,000 |
1985/02/19 | 453 | 456 | 453 | 455 | 116,000 |
1985/02/18 | 449 | 455 | 447 | 451 | 100,000 |
1985/02/16 | 450 | 450 | 447 | 447 | 21,000 |
1985/02/15 | 447 | 455 | 447 | 455 | 84,000 |
1985/02/14 | 447 | 447 | 447 | 447 | 80,000 |
1985/02/13 | 460 | 460 | 456 | 457 | 147,000 |
1985/02/12 | 460 | 463 | 460 | 461 | 117,000 |
1985/02/08 | 460 | 463 | 460 | 461 | 216,000 |
1985/02/07 | 465 | 466 | 461 | 463 | 415,000 |
1985/02/06 | 453 | 465 | 453 | 460 | 269,000 |
1985/02/05 | 440 | 453 | 440 | 453 | 66,000 |
1985/02/04 | 434 | 435 | 434 | 435 | 113,000 |
1985/02/02 | 433 | 435 | 433 | 434 | 70,000 |
1985/02/01 | 439 | 439 | 433 | 435 | 235,000 |
1985/01/31 | 436 | 440 | 435 | 438 | 62,000 |
1985/01/30 | 446 | 446 | 438 | 438 | 48,000 |
1985/01/29 | 446 | 450 | 440 | 446 | 96,000 |
1985/01/28 | 449 | 450 | 446 | 446 | 28,000 |
1985/01/26 | 450 | 452 | 449 | 450 | 63,000 |
1985/01/25 | 450 | 460 | 450 | 450 | 110,000 |
1985/01/24 | 450 | 450 | 448 | 448 | 76,000 |
1985/01/23 | 450 | 453 | 450 | 450 | 74,000 |
1985/01/22 | 454 | 455 | 448 | 450 | 176,000 |
1985/01/21 | 455 | 459 | 448 | 459 | 92,000 |
1985/01/19 | 460 | 464 | 450 | 460 | 223,000 |
1985/01/18 | 470 | 475 | 460 | 465 | 1,233,000 |
1985/01/17 | 464 | 470 | 460 | 469 | 565,000 |
1985/01/16 | 457 | 467 | 455 | 465 | 407,000 |
1985/01/14 | 443 | 450 | 443 | 446 | 134,000 |
1985/01/11 | 434 | 440 | 430 | 437 | 126,000 |
1985/01/10 | 435 | 438 | 430 | 435 | 28,000 |
1985/01/09 | 422 | 425 | 422 | 425 | 66,000 |
1985/01/08 | 432 | 432 | 420 | 420 | 62,000 |
1985/01/07 | 432 | 432 | 432 | 432 | 71,000 |
1985/01/05 | 435 | 435 | 431 | 435 | 176,000 |
1985/01/04 | 435 | 435 | 435 | 435 | 18,000 |