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 |