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
1986/12/27 342 348 340 340 120,000
1986/12/26 341 351 341 351 122,000
1986/12/25 350 351 340 341 109,000
1986/12/24 353 357 351 352 95,000
1986/12/23 366 366 356 356 56,000
1986/12/22 360 367 356 356 187,000
1986/12/19 370 372 360 365 132,000
1986/12/18 363 365 359 360 93,000
1986/12/17 362 370 362 363 119,000
1986/12/16 361 368 361 365 132,000
1986/12/15 373 373 365 368 115,000
1986/12/12 370 371 368 368 124,000
1986/12/11 380 380 370 370 311,000
1986/12/10 370 380 370 375 256,000
1986/12/09 380 381 369 369 282,000
1986/12/08 372 380 372 380 463,000
1986/12/06 374 375 371 371 109,000
1986/12/05 370 376 370 373 199,000
1986/12/04 370 370 368 369 148,000
1986/12/03 368 370 365 366 214,000
1986/12/02 368 370 365 365 72,000
1986/12/01 367 370 367 368 64,000
1986/11/29 367 370 367 367 17,000
1986/11/28 366 370 365 370 58,000
1986/11/27 365 367 365 366 36,000
1986/11/26 367 374 367 367 62,000
1986/11/25 379 379 367 367 35,000
1986/11/22 365 368 365 365 90,000
1986/11/21 370 370 352 365 118,000
1986/11/20 370 375 370 370 11,000
1986/11/19 368 379 361 379 40,000
1986/11/18 379 379 375 375 64,000
1986/11/17 380 382 370 370 64,000
1986/11/14 379 382 379 382 125,000
1986/11/13 377 380 377 379 133,000
1986/11/12 377 383 377 379 145,000
1986/11/11 366 377 365 372 174,000
1986/11/10 355 370 353 365 83,000
1986/11/07 357 357 350 353 50,000
1986/11/06 350 355 346 348 42,000
1986/11/05 345 355 345 355 43,000
1986/11/04 352 352 347 350 24,000
1986/11/01 340 350 340 347 26,000
1986/10/31 352 352 347 347 39,000
1986/10/30 346 350 346 347 83,000
1986/10/29 346 347 346 346 78,000
1986/10/28 350 355 346 346 27,000
1986/10/27 354 359 353 353 83,000
1986/10/25 354 354 352 353 36,000
1986/10/24 340 359 340 352 43,000
1986/10/23 335 340 330 340 65,000
1986/10/22 331 331 330 330 66,000
1986/10/21 330 334 330 330 72,000
1986/10/20 332 334 330 330 41,000
1986/10/17 335 335 330 330 147,000
1986/10/16 338 340 335 335 129,000
1986/10/15 338 341 338 340 49,000
1986/10/14 340 342 338 340 67,000
1986/10/13 340 348 340 340 59,000
1986/10/09 342 344 341 344 49,000
1986/10/08 350 355 347 347 43,000
1986/10/07 356 356 349 350 25,000
1986/10/06 345 346 343 343 42,000
1986/10/04 340 347 336 336 173,000
1986/10/03 349 349 331 336 108,000
1986/10/02 350 356 347 349 75,000
1986/10/01 350 363 345 350 206,000
1986/09/30 360 360 350 353 44,000
1986/09/29 363 364 360 360 90,000
1986/09/27 364 364 363 363 34,000
1986/09/26 366 368 362 363 112,000
1986/09/25 380 380 365 365 72,000
1986/09/24 370 376 366 366 131,000
1986/09/22 380 380 365 368 120,000
1986/09/19 364 370 364 370 41,000
1986/09/18 361 364 361 361 157,000
1986/09/17 363 370 361 361 210,000
1986/09/16 371 375 370 372 69,000
1986/09/12 375 376 360 366 204,000
1986/09/11 386 388 380 380 119,000
1986/09/10 389 390 385 388 115,000
1986/09/09 397 397 385 388 156,000
1986/09/08 388 394 386 394 105,000
1986/09/06 390 390 387 388 40,000
1986/09/05 387 398 386 394 69,000
1986/09/04 386 390 386 388 39,000
1986/09/03 386 388 385 385 90,000
1986/09/02 388 395 386 387 158,000
1986/09/01 390 398 390 393 79,000
1986/08/30 390 394 390 391 30,000
1986/08/29 395 395 385 386 50,000
1986/08/28 388 394 385 385 231,000
1986/08/27 390 395 387 387 149,000
1986/08/26 390 399 390 397 191,000
1986/08/25 400 400 390 390 28,000
1986/08/23 390 390 387 387 90,000
1986/08/22 386 390 385 386 207,000
1986/08/21 390 390 385 385 227,000
1986/08/20 400 400 390 395 70,000
1986/08/19 400 400 390 390 119,000
1986/08/18 403 403 385 385 449,000
1986/08/15 403 405 400 403 122,000
1986/08/14 408 409 400 400 274,000
1986/08/13 416 419 403 403 268,000
1986/08/12 415 416 399 413 136,000
1986/08/11 406 408 398 405 173,000
1986/08/08 412 416 410 416 118,000
1986/08/07 405 405 400 402 119,000
1986/08/06 408 412 400 405 223,000
1986/08/05 395 410 395 410 259,000
1986/08/04 397 400 397 400 113,000
1986/08/02 400 400 395 395 25,000
1986/08/01 400 400 392 393 136,000
1986/07/31 400 400 395 400 191,000
1986/07/30 408 408 400 400 162,000
1986/07/29 412 412 398 399 301,000
1986/07/28 410 419 405 410 267,000
1986/07/26 416 416 414 414 57,000
1986/07/25 415 420 410 416 123,000
1986/07/24 420 420 412 416 193,000
1986/07/23 415 420 413 416 192,000
1986/07/22 414 415 411 414 92,000
1986/07/21 430 430 416 416 254,000
1986/07/19 427 429 425 425 149,000
1986/07/18 427 430 425 425 144,000
1986/07/17 430 430 423 423 164,000
1986/07/16 433 434 425 428 228,000
1986/07/15 429 437 425 435 209,000
1986/07/14 425 430 423 429 407,000
1986/07/11 425 425 417 418 276,000
1986/07/10 425 430 423 430 146,000
1986/07/09 434 435 422 424 243,000
1986/07/08 430 435 425 434 217,000
1986/07/07 434 435 429 430 240,000
1986/07/05 435 435 430 435 137,000
1986/07/04 450 452 428 435 434,000
1986/07/03 439 450 437 449 440,000
1986/07/02 434 440 430 440 299,000
1986/07/01 435 435 430 431 151,000
1986/06/30 435 435 426 426 160,000
1986/06/28 427 438 427 437 99,000
1986/06/27 431 435 425 427 529,000
1986/06/26 435 440 431 432 216,000
1986/06/25 442 442 435 435 188,000
1986/06/24 444 445 432 433 366,000
1986/06/23 448 448 438 441 262,000
1986/06/21 449 449 444 446 288,000
1986/06/20 445 449 440 449 258,000
1986/06/19 439 450 437 438 541,000
1986/06/18 438 440 431 439 708,000
1986/06/17 443 443 435 437 383,000
1986/06/16 450 453 431 444 344,000
1986/06/13 450 453 443 443 379,000
1986/06/12 455 455 440 441 594,000
1986/06/11 460 467 451 455 1,289,000
1986/06/10 457 474 448 461 3,148,000
1986/06/09 460 477 458 462 7,001,999
1986/06/07 449 461 447 455 3,834,000
1986/06/06 429 449 422 438 1,812,000
1986/06/05 437 438 427 429 502,000
1986/06/04 410 439 410 432 1,591,000
1986/06/03 412 413 410 410 210,000
1986/06/02 414 415 410 413 323,000
1986/05/31 410 410 406 409 45,000
1986/05/30 411 411 406 406 126,000
1986/05/29 415 415 405 406 143,000
1986/05/28 416 419 410 412 235,000
1986/05/27 420 423 416 421 224,000
1986/05/26 425 425 415 419 257,000
1986/05/24 425 425 417 419 312,000
1986/05/23 405 428 404 425 924,000
1986/05/22 403 406 402 402 77,000
1986/05/21 402 409 402 402 117,000
1986/05/20 404 409 400 409 82,000
1986/05/19 410 410 401 401 62,000
1986/05/17 403 410 400 410 61,000
1986/05/16 404 410 400 405 305,000
1986/05/15 400 410 398 399 109,000
1986/05/14 409 409 398 405 75,000
1986/05/13 405 410 400 405 136,000
1986/05/12 415 419 407 410 151,000
1986/05/09 420 422 415 419 484,000
1986/05/08 416 420 413 418 603,000
1986/05/07 399 413 399 413 474,000
1986/05/06 390 397 390 396 157,000
1986/05/02 390 391 389 390 312,000
1986/05/01 390 390 389 389 234,000
1986/04/30 390 390 386 390 175,000
1986/04/28 385 386 383 385 574,000
1986/04/26 386 386 382 384 520,000
1986/04/25 386 388 385 386 271,000
1986/04/24 388 390 385 390 306,000
1986/04/23 390 390 388 389 162,000
1986/04/22 389 390 389 389 101,000
1986/04/21 390 390 388 389 128,000
1986/04/19 390 390 388 388 144,000
1986/04/18 400 400 390 390 417,000
1986/04/17 390 402 390 402 241,000
1986/04/16 390 390 380 390 256,000
1986/04/15 398 398 390 391 169,000
1986/04/14 400 401 396 396 158,000
1986/04/11 401 401 398 400 241,000
1986/04/10 400 404 400 401 125,000
1986/04/09 401 405 400 401 55,000
1986/04/08 400 409 400 405 97,000
1986/04/07 398 405 395 404 44,000
1986/04/05 394 399 394 399 40,000
1986/04/04 395 396 392 393 65,000
1986/04/03 395 397 390 392 152,000
1986/04/02 399 400 396 396 173,000
1986/04/01 400 410 396 409 167,000
1986/03/31 404 410 395 396 85,000
1986/03/29 395 409 395 409 86,000
1986/03/28 396 397 386 390 204,000
1986/03/27 402 405 395 400 158,000
1986/03/26 396 406 396 402 136,000
1986/03/25 410 410 395 395 452,000
1986/03/24 408 410 408 410 217,000
1986/03/22 419 419 408 408 142,000
1986/03/20 429 429 415 420 173,000
1986/03/19 430 430 425 425 174,000
1986/03/18 437 438 428 429 589,000
1986/03/17 435 447 431 441 1,372,000
1986/03/15 425 455 421 425 1,658,000
1986/03/14 413 420 410 415 480,000
1986/03/13 414 414 409 409 211,000
1986/03/12 412 414 409 410 271,000
1986/03/11 412 413 412 412 90,000
1986/03/10 413 418 411 411 174,000
1986/03/07 415 416 411 411 201,000
1986/03/06 417 419 413 416 160,000
1986/03/05 417 418 411 417 151,000
1986/03/04 414 419 414 419 125,000
1986/03/03 408 413 408 413 133,000
1986/03/01 410 410 408 408 154,000
1986/02/28 410 413 408 413 274,000
1986/02/27 409 419 408 408 361,000
1986/02/26 415 415 409 412 577,000
1986/02/25 416 420 411 411 485,000
1986/02/24 425 426 416 418 531,000
1986/02/22 427 430 422 425 340,000
1986/02/21 421 429 420 422 688,000
1986/02/20 426 427 417 421 569,000
1986/02/19 435 438 422 427 2,243,000
1986/02/18 422 470 422 438 9,959,999
1986/02/17 405 417 402 417 543,000
1986/02/15 408 412 400 400 420,000
1986/02/14 396 414 396 410 834,000
1986/02/13 400 401 396 396 268,000
1986/02/12 396 400 393 396 184,000
1986/02/10 401 404 396 396 266,000
1986/02/07 400 409 398 406 541,000
1986/02/06 393 401 390 399 734,000
1986/02/05 386 393 384 385 618,000
1986/02/04 388 388 383 383 283,000
1986/02/03 384 389 383 387 255,000
1986/02/01 390 390 381 383 484,000
1986/01/31 388 390 382 386 348,000
1986/01/30 400 400 391 398 327,000
1986/01/29 394 405 388 402 791,000
1986/01/28 378 385 378 385 260,000
1986/01/27 380 381 378 378 133,000
1986/01/25 380 380 379 380 85,000
1986/01/24 380 385 379 385 172,000
1986/01/23 380 380 375 375 311,000
1986/01/22 381 382 380 380 324,000
1986/01/21 383 383 381 383 101,000
1986/01/20 384 384 383 383 22,000
1986/01/18 382 384 380 383 205,000
1986/01/17 383 388 383 383 158,000
1986/01/16 385 385 382 382 108,000
1986/01/14 382 385 382 385 35,000
1986/01/13 381 389 380 389 136,000
1986/01/10 388 390 382 382 220,000
1986/01/09 383 389 383 385 125,000
1986/01/08 386 390 380 381 596,000
1986/01/07 390 395 390 390 98,000
1986/01/06 390 394 387 390 46,000
1986/01/04 384 389 384 385 53,000

このページの先頭へ