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
1987/12/28 495 495 470 470 83,000
1987/12/26 504 510 495 495 69,000
1987/12/25 500 505 491 499 215,000
1987/12/24 510 516 505 516 153,000
1987/12/23 525 525 510 510 69,000
1987/12/22 510 530 510 515 60,000
1987/12/21 505 510 505 505 78,000
1987/12/18 515 518 500 500 178,000
1987/12/17 530 534 510 512 205,000
1987/12/16 529 535 518 520 193,000
1987/12/15 535 538 525 526 244,000
1987/12/14 535 535 523 535 448,000
1987/12/11 530 535 520 525 171,000
1987/12/10 534 540 529 537 254,000
1987/12/09 538 540 529 529 418,000
1987/12/08 541 548 526 528 768,000
1987/12/07 494 541 494 535 1,381,000
1987/12/05 496 503 486 499 113,000
1987/12/04 495 500 487 495 125,000
1987/12/03 496 500 495 495 131,000
1987/12/02 500 500 490 496 91,000
1987/12/01 484 497 482 495 78,000
1987/11/30 500 508 490 490 57,000
1987/11/28 505 505 502 502 50,000
1987/11/27 508 508 503 504 100,000
1987/11/26 513 514 501 503 126,000
1987/11/25 523 523 503 513 95,000
1987/11/24 506 510 501 503 79,000
1987/11/20 514 514 506 506 51,000
1987/11/19 510 510 503 510 82,000
1987/11/18 510 530 501 530 226,000
1987/11/17 525 525 500 510 133,000
1987/11/16 520 520 501 515 81,000
1987/11/13 495 500 490 490 115,000
1987/11/12 471 471 462 470 123,000
1987/11/11 476 476 440 451 252,000
1987/11/10 471 471 461 461 136,000
1987/11/09 497 497 481 481 146,000
1987/11/07 510 510 496 496 62,000
1987/11/06 508 515 496 500 239,000
1987/11/05 500 515 495 502 148,000
1987/11/04 500 530 500 520 103,000
1987/11/02 514 514 499 514 219,000
1987/10/31 513 514 503 514 60,000
1987/10/30 524 524 500 513 146,000
1987/10/29 500 505 495 495 184,000
1987/10/28 529 529 500 500 248,000
1987/10/27 493 525 493 525 149,000
1987/10/26 535 535 490 501 263,000
1987/10/24 535 545 525 525 256,000
1987/10/23 545 554 535 545 405,000
1987/10/22 583 583 549 555 560,000
1987/10/21 539 560 539 549 754,000
1987/10/20 489 489 489 489 336,000
1987/10/19 587 589 565 589 467,000
1987/10/16 600 603 592 592 795,000
1987/10/15 619 620 603 603 1,295,000
1987/10/14 628 628 621 621 1,818,000
1987/10/13 624 634 616 618 3,917,000
1987/10/12 598 614 590 614 2,434,000
1987/10/09 597 598 587 595 1,063,000
1987/10/08 600 601 587 587 1,318,000
1987/10/07 580 609 579 591 3,968,000
1987/10/06 594 598 584 589 2,805,000
1987/10/05 563 581 561 578 1,265,000
1987/10/03 561 569 560 560 208,000
1987/10/02 565 567 558 558 370,000
1987/10/01 565 569 552 567 626,000
1987/09/30 560 566 549 555 316,000
1987/09/29 551 575 551 556 1,045,000
1987/09/28 543 550 535 550 519,000
1987/09/26 545 545 525 525 410,000
1987/09/25 542 542 530 537 398,000
1987/09/24 545 545 535 535 230,000
1987/09/22 539 540 530 533 248,000
1987/09/21 540 542 533 533 593,000
1987/09/18 535 542 533 542 350,000
1987/09/17 547 547 536 544 176,000
1987/09/16 539 548 537 547 136,000
1987/09/14 548 550 538 550 220,000
1987/09/11 555 555 538 538 227,000
1987/09/10 543 550 539 550 198,000
1987/09/09 550 550 540 542 210,000
1987/09/08 533 553 532 544 337,000
1987/09/07 555 562 530 535 366,000
1987/09/05 569 570 545 545 422,000
1987/09/04 559 575 555 569 1,591,000
1987/09/03 560 569 545 549 1,128,000
1987/09/02 559 585 553 570 5,170,000
1987/09/01 534 569 533 569 4,650,000
1987/08/31 516 525 515 525 201,000
1987/08/29 525 525 515 520 99,000
1987/08/28 501 520 501 515 450,000
1987/08/27 527 528 515 515 273,000
1987/08/26 519 525 515 517 196,000
1987/08/25 529 529 515 515 159,000
1987/08/24 535 535 520 524 222,000
1987/08/22 529 531 527 531 456,000
1987/08/21 530 531 525 527 440,000
1987/08/20 530 530 520 525 304,000
1987/08/19 525 530 520 520 432,000
1987/08/18 541 542 533 535 1,087,000
1987/08/17 520 544 516 542 2,436,000
1987/08/14 520 520 511 515 422,000
1987/08/13 520 524 510 517 978,000
1987/08/12 512 517 505 517 414,000
1987/08/11 514 514 500 511 302,000
1987/08/10 505 518 500 515 477,000
1987/08/07 500 505 498 503 162,000
1987/08/06 500 504 498 504 254,000
1987/08/05 504 504 498 500 199,000
1987/08/04 501 505 495 504 240,000
1987/08/03 509 509 492 500 197,000
1987/08/01 509 509 500 509 223,000
1987/07/31 510 510 495 498 379,000
1987/07/30 510 510 500 510 471,000
1987/07/29 500 510 495 505 527,000
1987/07/28 488 505 488 504 191,000
1987/07/27 498 498 488 488 61,000
1987/07/25 493 495 483 483 148,000
1987/07/24 485 495 480 483 350,000
1987/07/23 481 498 480 485 234,000
1987/07/22 490 491 485 485 155,000
1987/07/21 485 498 485 495 116,000
1987/07/20 500 510 486 498 216,000
1987/07/17 500 500 486 500 125,000
1987/07/16 507 507 491 500 139,000
1987/07/15 498 505 492 505 331,000
1987/07/14 508 509 498 506 257,000
1987/07/13 515 518 505 505 380,000
1987/07/10 500 514 495 510 570,000
1987/07/09 500 500 492 500 232,000
1987/07/08 515 515 495 495 395,000
1987/07/07 491 509 485 508 255,000
1987/07/06 515 515 499 510 205,000
1987/07/04 515 516 507 515 318,000
1987/07/03 517 519 502 505 578,000
1987/07/02 500 513 500 513 466,000
1987/07/01 495 495 484 490 477,000
1987/06/30 500 500 480 490 440,000
1987/06/29 499 501 495 499 154,000
1987/06/27 505 507 498 498 404,000
1987/06/26 507 510 500 506 436,000
1987/06/25 512 512 500 503 342,000
1987/06/24 494 503 490 497 254,000
1987/06/23 507 510 489 489 417,000
1987/06/22 521 522 504 507 224,000
1987/06/19 511 520 503 519 541,000
1987/06/18 520 524 503 510 578,000
1987/06/17 535 535 501 501 1,599,000
1987/06/16 515 538 510 527 5,755,000
1987/06/15 514 514 500 506 726,000
1987/06/12 501 512 501 510 1,723,000
1987/06/11 510 515 496 504 1,578,000
1987/06/10 485 514 480 510 2,086,000
1987/06/09 492 492 482 482 389,000
1987/06/08 485 490 481 487 163,000
1987/06/06 488 489 481 481 288,000
1987/06/05 482 492 475 492 531,000
1987/06/04 505 505 480 481 672,000
1987/06/03 494 510 490 500 1,809,000
1987/06/02 491 508 482 495 1,794,000
1987/06/01 503 509 488 491 1,670,000
1987/05/30 480 520 475 506 5,510,000
1987/05/29 451 475 450 475 1,338,000
1987/05/28 454 454 436 436 173,000
1987/05/27 450 450 440 445 483,000
1987/05/26 449 450 440 445 306,000
1987/05/25 450 452 435 435 224,000
1987/05/23 433 439 433 435 179,000
1987/05/22 431 454 431 433 214,000
1987/05/21 430 441 430 432 129,000
1987/05/20 440 440 430 430 309,000
1987/05/19 454 454 445 445 278,000
1987/05/18 455 458 448 450 505,000
1987/05/15 445 460 444 458 538,000
1987/05/14 454 455 444 444 495,000
1987/05/13 463 465 445 459 756,000
1987/05/12 470 474 465 465 994,000
1987/05/11 475 485 472 475 2,520,000
1987/05/08 465 480 461 475 5,486,000
1987/05/07 443 463 441 459 3,747,000
1987/05/06 440 442 431 438 521,000
1987/05/02 446 449 440 443 1,541,000
1987/05/01 437 446 428 445 2,433,000
1987/04/30 420 439 415 432 1,640,000
1987/04/28 406 409 380 405 318,000
1987/04/27 425 425 400 410 408,000
1987/04/25 410 425 405 425 214,000
1987/04/24 419 420 400 400 676,000
1987/04/23 431 446 415 415 3,490,000
1987/04/22 390 426 390 426 2,736,000
1987/04/21 375 384 375 384 199,000
1987/04/20 370 379 370 375 146,000
1987/04/17 375 380 375 375 129,000
1987/04/16 370 375 370 370 104,000
1987/04/15 380 380 368 370 107,000
1987/04/14 385 385 375 376 208,000
1987/04/13 370 378 370 378 61,000
1987/04/10 375 375 368 368 184,000
1987/04/09 380 383 374 374 85,000
1987/04/08 386 386 371 380 119,000
1987/04/07 372 386 371 386 186,000
1987/04/06 371 375 370 370 76,000
1987/04/04 370 370 368 370 23,000
1987/04/03 367 370 366 366 40,000
1987/04/02 364 370 361 366 65,000
1987/04/01 360 365 360 364 68,000
1987/03/31 364 364 352 355 61,000
1987/03/30 367 370 360 360 84,000
1987/03/28 365 370 365 367 30,000
1987/03/27 372 375 360 360 146,000
1987/03/26 375 378 370 372 115,000
1987/03/25 380 385 370 378 141,000
1987/03/24 385 394 385 390 280,000
1987/03/23 388 390 385 390 206,000
1987/03/20 385 388 380 380 221,000
1987/03/19 389 390 375 385 423,000
1987/03/18 368 390 368 387 459,000
1987/03/17 365 366 361 366 220,000
1987/03/16 360 365 357 365 220,000
1987/03/13 359 363 353 360 293,000
1987/03/12 360 362 348 352 484,000
1987/03/11 363 364 355 355 237,000
1987/03/10 364 365 360 364 303,000
1987/03/09 364 370 363 364 42,000
1987/03/07 361 364 361 363 25,000
1987/03/06 360 364 358 358 138,000
1987/03/05 370 370 360 360 98,000
1987/03/04 364 364 357 357 94,000
1987/03/03 360 369 356 356 73,000
1987/03/02 358 370 355 356 151,000
1987/02/28 361 367 358 358 102,000
1987/02/27 370 380 366 366 66,000
1987/02/26 388 388 370 370 218,000
1987/02/25 375 380 375 380 278,000
1987/02/24 380 384 351 356 161,000
1987/02/23 376 385 373 376 229,000
1987/02/20 389 390 376 376 150,000
1987/02/19 390 390 385 390 289,000
1987/02/18 393 393 385 390 493,000
1987/02/17 376 390 376 389 442,000
1987/02/16 382 390 376 376 429,000
1987/02/13 380 396 374 376 1,174,000
1987/02/12 351 380 351 366 510,000
1987/02/10 350 357 350 351 101,000
1987/02/09 341 345 341 345 42,000
1987/02/07 345 349 345 345 46,000
1987/02/06 348 349 347 349 56,000
1987/02/05 350 355 346 347 99,000
1987/02/04 351 355 350 350 99,000
1987/02/03 351 353 350 350 104,000
1987/02/02 351 353 350 350 43,000
1987/01/31 350 355 350 354 52,000
1987/01/30 360 360 350 355 133,000
1987/01/29 362 365 350 361 211,000
1987/01/28 356 365 350 365 126,000
1987/01/27 346 356 346 356 90,000
1987/01/26 350 350 345 348 95,000
1987/01/24 343 345 343 345 89,000
1987/01/23 350 350 342 343 108,000
1987/01/22 347 350 342 345 66,000
1987/01/21 350 350 345 350 64,000
1987/01/20 345 350 345 350 40,000
1987/01/19 342 350 341 350 67,000
1987/01/16 345 350 340 341 54,000
1987/01/14 342 348 342 347 47,000
1987/01/13 342 350 342 343 33,000
1987/01/12 356 356 348 350 148,000
1987/01/09 344 348 341 348 252,000
1987/01/08 341 344 341 343 69,000
1987/01/07 343 345 343 344 68,000
1987/01/06 349 350 342 344 70,000
1987/01/05 345 345 340 340 87,000

このページの先頭へ