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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,310 | 1,310 | 1,300 | 1,310 | 101,000 |
| 1989/12/28 | 1,300 | 1,310 | 1,300 | 1,310 | 160,000 |
| 1989/12/27 | 1,320 | 1,320 | 1,290 | 1,320 | 326,000 |
| 1989/12/26 | 1,320 | 1,320 | 1,290 | 1,320 | 152,000 |
| 1989/12/25 | 1,330 | 1,330 | 1,300 | 1,300 | 182,000 |
| 1989/12/22 | 1,310 | 1,310 | 1,290 | 1,290 | 212,000 |
| 1989/12/21 | 1,310 | 1,320 | 1,290 | 1,300 | 143,000 |
| 1989/12/20 | 1,330 | 1,330 | 1,290 | 1,330 | 456,000 |
| 1989/12/19 | 1,330 | 1,340 | 1,310 | 1,320 | 223,000 |
| 1989/12/18 | 1,370 | 1,370 | 1,340 | 1,350 | 127,000 |
| 1989/12/15 | 1,370 | 1,380 | 1,350 | 1,380 | 400,000 |
| 1989/12/14 | 1,370 | 1,380 | 1,360 | 1,370 | 186,000 |
| 1989/12/13 | 1,390 | 1,390 | 1,370 | 1,380 | 689,000 |
| 1989/12/12 | 1,390 | 1,410 | 1,380 | 1,390 | 1,434,000 |
| 1989/12/11 | 1,380 | 1,390 | 1,370 | 1,390 | 1,318,000 |
| 1989/12/08 | 1,380 | 1,400 | 1,360 | 1,380 | 2,320,000 |
| 1989/12/07 | 1,360 | 1,370 | 1,350 | 1,370 | 1,289,000 |
| 1989/12/06 | 1,340 | 1,350 | 1,330 | 1,350 | 639,000 |
| 1989/12/05 | 1,340 | 1,350 | 1,320 | 1,350 | 726,000 |
| 1989/12/04 | 1,340 | 1,350 | 1,320 | 1,320 | 462,000 |
| 1989/12/01 | 1,330 | 1,350 | 1,300 | 1,340 | 351,000 |
| 1989/11/30 | 1,310 | 1,330 | 1,300 | 1,330 | 400,000 |
| 1989/11/29 | 1,330 | 1,340 | 1,300 | 1,300 | 355,000 |
| 1989/11/28 | 1,320 | 1,340 | 1,320 | 1,340 | 380,000 |
| 1989/11/27 | 1,340 | 1,340 | 1,320 | 1,340 | 319,000 |
| 1989/11/24 | 1,330 | 1,340 | 1,320 | 1,330 | 424,000 |
| 1989/11/22 | 1,330 | 1,340 | 1,320 | 1,330 | 445,000 |
| 1989/11/21 | 1,320 | 1,340 | 1,310 | 1,320 | 126,000 |
| 1989/11/20 | 1,340 | 1,340 | 1,310 | 1,310 | 226,000 |
| 1989/11/17 | 1,350 | 1,350 | 1,320 | 1,320 | 672,000 |
| 1989/11/16 | 1,370 | 1,370 | 1,330 | 1,330 | 516,000 |
| 1989/11/15 | 1,340 | 1,360 | 1,330 | 1,350 | 482,000 |
| 1989/11/14 | 1,370 | 1,370 | 1,330 | 1,350 | 779,000 |
| 1989/11/13 | 1,370 | 1,390 | 1,360 | 1,380 | 1,613,000 |
| 1989/11/10 | 1,350 | 1,370 | 1,330 | 1,370 | 1,577,000 |
| 1989/11/09 | 1,300 | 1,360 | 1,300 | 1,310 | 344,000 |
| 1989/11/08 | 1,330 | 1,330 | 1,300 | 1,310 | 306,000 |
| 1989/11/07 | 1,300 | 1,350 | 1,300 | 1,300 | 335,000 |
| 1989/11/06 | 1,340 | 1,340 | 1,310 | 1,330 | 263,000 |
| 1989/11/02 | 1,330 | 1,350 | 1,310 | 1,320 | 781,000 |
| 1989/11/01 | 1,340 | 1,360 | 1,320 | 1,330 | 452,000 |
| 1989/10/31 | 1,320 | 1,350 | 1,310 | 1,330 | 505,000 |
| 1989/10/30 | 1,300 | 1,320 | 1,290 | 1,320 | 167,000 |
| 1989/10/27 | 1,340 | 1,340 | 1,300 | 1,300 | 567,000 |
| 1989/10/26 | 1,370 | 1,380 | 1,340 | 1,340 | 467,000 |
| 1989/10/25 | 1,390 | 1,390 | 1,350 | 1,370 | 205,000 |
| 1989/10/24 | 1,380 | 1,400 | 1,380 | 1,390 | 160,000 |
| 1989/10/23 | 1,430 | 1,430 | 1,390 | 1,400 | 1,204,000 |
| 1989/10/20 | 1,370 | 1,430 | 1,350 | 1,430 | 2,759,000 |
| 1989/10/19 | 1,350 | 1,380 | 1,350 | 1,370 | 720,000 |
| 1989/10/18 | 1,360 | 1,370 | 1,330 | 1,350 | 560,000 |
| 1989/10/17 | 1,340 | 1,380 | 1,330 | 1,370 | 1,035,000 |
| 1989/10/16 | 1,340 | 1,370 | 1,300 | 1,300 | 548,000 |
| 1989/10/13 | 1,390 | 1,390 | 1,360 | 1,380 | 335,000 |
| 1989/10/12 | 1,380 | 1,420 | 1,370 | 1,420 | 517,000 |
| 1989/10/11 | 1,430 | 1,440 | 1,370 | 1,420 | 629,000 |
| 1989/10/09 | 1,450 | 1,460 | 1,410 | 1,410 | 629,000 |
| 1989/10/06 | 1,440 | 1,460 | 1,390 | 1,450 | 2,822,000 |
| 1989/10/05 | 1,430 | 1,480 | 1,420 | 1,440 | 3,997,000 |
| 1989/10/04 | 1,390 | 1,450 | 1,370 | 1,450 | 4,467,000 |
| 1989/10/03 | 1,430 | 1,430 | 1,380 | 1,390 | 2,552,000 |
| 1989/10/02 | 1,370 | 1,430 | 1,350 | 1,430 | 5,927,000 |
| 1989/09/29 | 1,370 | 1,380 | 1,340 | 1,360 | 3,656,000 |
| 1989/09/28 | 1,320 | 1,350 | 1,300 | 1,350 | 2,674,000 |
| 1989/09/27 | 1,310 | 1,340 | 1,290 | 1,300 | 5,009,000 |
| 1989/09/26 | 1,260 | 1,310 | 1,250 | 1,310 | 3,406,000 |
| 1989/09/25 | 1,280 | 1,280 | 1,240 | 1,240 | 662,000 |
| 1989/09/22 | 1,280 | 1,280 | 1,260 | 1,260 | 1,429,000 |
| 1989/09/21 | 1,270 | 1,280 | 1,250 | 1,280 | 904,000 |
| 1989/09/20 | 1,280 | 1,280 | 1,260 | 1,260 | 721,000 |
| 1989/09/19 | 1,250 | 1,280 | 1,250 | 1,280 | 978,000 |
| 1989/09/18 | 1,260 | 1,280 | 1,250 | 1,250 | 605,000 |
| 1989/09/14 | 1,280 | 1,280 | 1,260 | 1,280 | 557,000 |
| 1989/09/13 | 1,290 | 1,300 | 1,260 | 1,290 | 4,956,000 |
| 1989/09/12 | 1,210 | 1,290 | 1,210 | 1,280 | 5,001,000 |
| 1989/09/11 | 1,220 | 1,220 | 1,200 | 1,220 | 262,000 |
| 1989/09/08 | 1,170 | 1,240 | 1,170 | 1,230 | 2,071,000 |
| 1989/09/07 | 1,210 | 1,210 | 1,170 | 1,170 | 317,000 |
| 1989/09/06 | 1,180 | 1,220 | 1,150 | 1,210 | 1,060,000 |
| 1989/09/05 | 1,170 | 1,170 | 1,150 | 1,170 | 75,000 |
| 1989/09/04 | 1,170 | 1,170 | 1,150 | 1,170 | 202,000 |
| 1989/09/01 | 1,170 | 1,180 | 1,140 | 1,180 | 719,000 |
| 1989/08/31 | 1,180 | 1,190 | 1,160 | 1,160 | 311,000 |
| 1989/08/30 | 1,190 | 1,200 | 1,190 | 1,200 | 121,000 |
| 1989/08/29 | 1,180 | 1,200 | 1,180 | 1,200 | 128,000 |
| 1989/08/28 | 1,190 | 1,200 | 1,180 | 1,200 | 57,000 |
| 1989/08/25 | 1,200 | 1,200 | 1,190 | 1,200 | 98,000 |
| 1989/08/24 | 1,200 | 1,200 | 1,190 | 1,200 | 184,000 |
| 1989/08/23 | 1,200 | 1,230 | 1,190 | 1,210 | 308,000 |
| 1989/08/22 | 1,220 | 1,220 | 1,190 | 1,190 | 259,000 |
| 1989/08/21 | 1,230 | 1,230 | 1,200 | 1,200 | 158,000 |
| 1989/08/18 | 1,220 | 1,220 | 1,200 | 1,210 | 152,000 |
| 1989/08/17 | 1,210 | 1,220 | 1,190 | 1,200 | 264,000 |
| 1989/08/16 | 1,220 | 1,220 | 1,200 | 1,200 | 255,000 |
| 1989/08/15 | 1,200 | 1,220 | 1,200 | 1,210 | 94,000 |
| 1989/08/14 | 1,200 | 1,220 | 1,200 | 1,200 | 175,000 |
| 1989/08/11 | 1,210 | 1,230 | 1,210 | 1,210 | 112,000 |
| 1989/08/10 | 1,220 | 1,230 | 1,200 | 1,200 | 91,000 |
| 1989/08/09 | 1,230 | 1,230 | 1,200 | 1,210 | 214,000 |
| 1989/08/08 | 1,210 | 1,230 | 1,200 | 1,210 | 335,000 |
| 1989/08/07 | 1,230 | 1,230 | 1,190 | 1,190 | 279,000 |
| 1989/08/04 | 1,230 | 1,250 | 1,220 | 1,240 | 205,000 |
| 1989/08/03 | 1,260 | 1,260 | 1,220 | 1,220 | 265,000 |
| 1989/08/02 | 1,240 | 1,270 | 1,220 | 1,250 | 1,151,000 |
| 1989/08/01 | 1,250 | 1,260 | 1,220 | 1,220 | 773,000 |
| 1989/07/31 | 1,230 | 1,250 | 1,230 | 1,250 | 162,000 |
| 1989/07/28 | 1,260 | 1,270 | 1,230 | 1,250 | 607,000 |
| 1989/07/27 | 1,260 | 1,280 | 1,250 | 1,260 | 2,976,000 |
| 1989/07/26 | 1,220 | 1,250 | 1,210 | 1,240 | 1,902,000 |
| 1989/07/25 | 1,200 | 1,250 | 1,190 | 1,220 | 2,903,000 |
| 1989/07/24 | 1,160 | 1,200 | 1,160 | 1,190 | 381,000 |
| 1989/07/21 | 1,200 | 1,200 | 1,180 | 1,180 | 214,000 |
| 1989/07/20 | 1,200 | 1,220 | 1,180 | 1,190 | 1,065,000 |
| 1989/07/19 | 1,140 | 1,200 | 1,140 | 1,190 | 689,000 |
| 1989/07/18 | 1,150 | 1,170 | 1,140 | 1,140 | 124,000 |
| 1989/07/17 | 1,120 | 1,170 | 1,120 | 1,160 | 275,000 |
| 1989/07/14 | 1,140 | 1,150 | 1,120 | 1,120 | 81,000 |
| 1989/07/13 | 1,120 | 1,140 | 1,120 | 1,130 | 140,000 |
| 1989/07/12 | 1,130 | 1,140 | 1,120 | 1,130 | 114,000 |
| 1989/07/11 | 1,140 | 1,140 | 1,120 | 1,130 | 114,000 |
| 1989/07/10 | 1,140 | 1,150 | 1,130 | 1,140 | 103,000 |
| 1989/07/07 | 1,120 | 1,140 | 1,110 | 1,140 | 452,000 |
| 1989/07/06 | 1,120 | 1,150 | 1,120 | 1,130 | 167,000 |
| 1989/07/05 | 1,150 | 1,150 | 1,120 | 1,130 | 287,000 |
| 1989/07/04 | 1,150 | 1,200 | 1,150 | 1,150 | 145,000 |
| 1989/07/03 | 1,110 | 1,170 | 1,110 | 1,160 | 155,000 |
| 1989/06/30 | 1,130 | 1,140 | 1,120 | 1,130 | 195,000 |
| 1989/06/29 | 1,150 | 1,160 | 1,140 | 1,140 | 82,000 |
| 1989/06/28 | 1,170 | 1,180 | 1,150 | 1,160 | 206,000 |
| 1989/06/27 | 1,170 | 1,190 | 1,160 | 1,190 | 443,000 |
| 1989/06/26 | 1,200 | 1,200 | 1,170 | 1,200 | 461,000 |
| 1989/06/23 | 1,180 | 1,200 | 1,180 | 1,200 | 201,000 |
| 1989/06/22 | 1,190 | 1,230 | 1,180 | 1,200 | 688,000 |
| 1989/06/21 | 1,190 | 1,220 | 1,180 | 1,200 | 432,000 |
| 1989/06/20 | 1,160 | 1,190 | 1,160 | 1,180 | 248,000 |
| 1989/06/19 | 1,170 | 1,170 | 1,140 | 1,150 | 174,000 |
| 1989/06/16 | 1,180 | 1,190 | 1,150 | 1,170 | 367,000 |
| 1989/06/15 | 1,180 | 1,200 | 1,180 | 1,180 | 187,000 |
| 1989/06/14 | 1,210 | 1,220 | 1,170 | 1,210 | 760,000 |
| 1989/06/13 | 1,200 | 1,200 | 1,170 | 1,190 | 364,000 |
| 1989/06/12 | 1,210 | 1,230 | 1,180 | 1,180 | 376,000 |
| 1989/06/09 | 1,260 | 1,270 | 1,230 | 1,250 | 1,524,000 |
| 1989/06/08 | 1,220 | 1,260 | 1,210 | 1,250 | 5,165,000 |
| 1989/06/07 | 1,200 | 1,220 | 1,180 | 1,180 | 491,000 |
| 1989/06/06 | 1,200 | 1,220 | 1,190 | 1,190 | 1,320,000 |
| 1989/06/05 | 1,230 | 1,240 | 1,190 | 1,210 | 1,608,000 |
| 1989/06/02 | 1,210 | 1,240 | 1,180 | 1,240 | 2,013,000 |
| 1989/06/01 | 1,240 | 1,260 | 1,190 | 1,220 | 5,002,000 |
| 1989/05/31 | 1,170 | 1,210 | 1,140 | 1,200 | 4,503,000 |
| 1989/05/30 | 1,130 | 1,170 | 1,100 | 1,160 | 674,000 |
| 1989/05/29 | 1,160 | 1,160 | 1,120 | 1,140 | 372,000 |
| 1989/05/26 | 1,140 | 1,180 | 1,130 | 1,160 | 3,055,000 |
| 1989/05/25 | 1,100 | 1,120 | 1,100 | 1,120 | 328,000 |
| 1989/05/24 | 1,090 | 1,110 | 1,090 | 1,100 | 176,000 |
| 1989/05/23 | 1,120 | 1,120 | 1,080 | 1,090 | 300,000 |
| 1989/05/22 | 1,140 | 1,140 | 1,120 | 1,120 | 315,000 |
| 1989/05/19 | 1,130 | 1,150 | 1,120 | 1,150 | 885,000 |
| 1989/05/18 | 1,120 | 1,130 | 1,110 | 1,120 | 614,000 |
| 1989/05/17 | 1,130 | 1,150 | 1,120 | 1,130 | 336,000 |
| 1989/05/16 | 1,120 | 1,150 | 1,120 | 1,130 | 456,000 |
| 1989/05/15 | 1,120 | 1,140 | 1,120 | 1,130 | 313,000 |
| 1989/05/12 | 1,140 | 1,150 | 1,130 | 1,150 | 729,000 |
| 1989/05/11 | 1,130 | 1,160 | 1,110 | 1,160 | 1,768,000 |
| 1989/05/10 | 1,140 | 1,150 | 1,110 | 1,120 | 736,000 |
| 1989/05/09 | 1,130 | 1,160 | 1,130 | 1,140 | 603,000 |
| 1989/05/08 | 1,200 | 1,210 | 1,150 | 1,150 | 1,505,000 |
| 1989/05/02 | 1,170 | 1,200 | 1,160 | 1,190 | 6,778,000 |
| 1989/05/01 | 1,140 | 1,170 | 1,130 | 1,170 | 7,840,000 |
| 1989/04/28 | 1,090 | 1,110 | 1,080 | 1,100 | 1,088,000 |
| 1989/04/27 | 1,070 | 1,100 | 1,070 | 1,090 | 943,000 |
| 1989/04/26 | 1,050 | 1,090 | 1,050 | 1,090 | 976,000 |
| 1989/04/25 | 1,040 | 1,070 | 1,030 | 1,070 | 394,000 |
| 1989/04/24 | 1,030 | 1,060 | 1,030 | 1,060 | 360,000 |
| 1989/04/21 | 1,030 | 1,070 | 1,030 | 1,060 | 1,284,000 |
| 1989/04/20 | 1,080 | 1,080 | 1,040 | 1,050 | 288,000 |
| 1989/04/19 | 1,090 | 1,100 | 1,070 | 1,080 | 873,000 |
| 1989/04/18 | 1,100 | 1,100 | 1,070 | 1,090 | 611,000 |
| 1989/04/17 | 1,120 | 1,120 | 1,090 | 1,090 | 439,000 |
| 1989/04/14 | 1,090 | 1,120 | 1,080 | 1,120 | 2,331,000 |
| 1989/04/13 | 1,070 | 1,130 | 1,060 | 1,110 | 10,941,000 |
| 1989/04/12 | 1,020 | 1,060 | 1,020 | 1,040 | 1,435,000 |
| 1989/04/11 | 1,020 | 1,040 | 1,010 | 1,010 | 433,000 |
| 1989/04/10 | 1,050 | 1,060 | 1,020 | 1,040 | 731,000 |
| 1989/04/07 | 1,000 | 1,060 | 1,000 | 1,050 | 895,000 |
| 1989/04/06 | 1,010 | 1,030 | 1,010 | 1,020 | 451,000 |
| 1989/04/05 | 1,030 | 1,040 | 1,010 | 1,040 | 335,000 |
| 1989/04/04 | 1,040 | 1,060 | 1,040 | 1,050 | 569,000 |
| 1989/04/03 | 1,070 | 1,070 | 1,050 | 1,060 | 663,000 |
| 1989/03/31 | 1,030 | 1,090 | 1,030 | 1,070 | 2,859,000 |
| 1989/03/30 | 1,040 | 1,040 | 1,010 | 1,030 | 488,000 |
| 1989/03/29 | 1,010 | 1,030 | 1,000 | 1,020 | 799,000 |
| 1989/03/28 | 1,010 | 1,040 | 1,000 | 1,010 | 872,000 |
| 1989/03/27 | 967 | 1,020 | 967 | 1,000 | 548,000 |
| 1989/03/24 | 981 | 991 | 969 | 977 | 421,000 |
| 1989/03/23 | 990 | 1,000 | 981 | 999 | 429,000 |
| 1989/03/22 | 1,010 | 1,030 | 981 | 1,010 | 553,000 |
| 1989/03/20 | 1,020 | 1,030 | 1,010 | 1,030 | 325,000 |
| 1989/03/17 | 1,090 | 1,090 | 1,040 | 1,060 | 1,329,000 |
| 1989/03/16 | 1,060 | 1,110 | 1,060 | 1,090 | 6,876,000 |
| 1989/03/15 | 1,000 | 1,070 | 1,000 | 1,070 | 2,334,000 |
| 1989/03/14 | 991 | 1,030 | 990 | 1,000 | 741,000 |
| 1989/03/13 | 1,020 | 1,040 | 992 | 1,000 | 542,000 |
| 1989/03/10 | 1,060 | 1,060 | 1,010 | 1,020 | 899,000 |
| 1989/03/09 | 1,040 | 1,070 | 1,030 | 1,060 | 3,432,000 |
| 1989/03/08 | 1,010 | 1,080 | 996 | 1,040 | 8,201,000 |
| 1989/03/07 | 995 | 1,020 | 991 | 993 | 3,046,000 |
| 1989/03/06 | 995 | 1,030 | 983 | 1,010 | 6,680,000 |
| 1989/03/03 | 962 | 999 | 960 | 988 | 3,684,000 |
| 1989/03/02 | 944 | 960 | 940 | 950 | 619,000 |
| 1989/03/01 | 954 | 954 | 941 | 944 | 278,000 |
| 1989/02/28 | 953 | 959 | 950 | 954 | 429,000 |
| 1989/02/27 | 940 | 960 | 940 | 951 | 638,000 |
| 1989/02/23 | 940 | 955 | 935 | 940 | 806,000 |
| 1989/02/22 | 955 | 960 | 950 | 955 | 749,000 |
| 1989/02/21 | 965 | 973 | 965 | 965 | 764,000 |
| 1989/02/20 | 960 | 970 | 960 | 970 | 498,000 |
| 1989/02/17 | 960 | 980 | 960 | 970 | 785,000 |
| 1989/02/16 | 980 | 992 | 960 | 960 | 1,253,000 |
| 1989/02/15 | 970 | 980 | 961 | 975 | 1,665,000 |
| 1989/02/14 | 988 | 990 | 970 | 970 | 2,011,000 |
| 1989/02/13 | 980 | 1,000 | 972 | 998 | 2,954,000 |
| 1989/02/10 | 980 | 993 | 949 | 990 | 5,428,000 |
| 1989/02/09 | 957 | 989 | 955 | 977 | 8,916,000 |
| 1989/02/08 | 935 | 958 | 928 | 948 | 5,597,000 |
| 1989/02/07 | 915 | 939 | 911 | 938 | 5,944,000 |
| 1989/02/06 | 904 | 914 | 894 | 913 | 4,574,000 |
| 1989/02/03 | 867 | 897 | 860 | 894 | 3,464,000 |
| 1989/02/02 | 855 | 875 | 850 | 857 | 601,000 |
| 1989/02/01 | 870 | 870 | 855 | 855 | 547,000 |
| 1989/01/31 | 870 | 870 | 860 | 868 | 609,000 |
| 1989/01/30 | 890 | 898 | 870 | 870 | 1,715,000 |
| 1989/01/28 | 880 | 888 | 874 | 888 | 1,760,000 |
| 1989/01/27 | 870 | 880 | 863 | 870 | 1,606,000 |
| 1989/01/26 | 860 | 875 | 855 | 860 | 1,653,000 |
| 1989/01/25 | 858 | 863 | 850 | 863 | 1,232,000 |
| 1989/01/24 | 855 | 861 | 843 | 848 | 1,343,000 |
| 1989/01/23 | 866 | 869 | 855 | 864 | 1,248,000 |
| 1989/01/20 | 870 | 883 | 858 | 870 | 5,001,000 |
| 1989/01/19 | 835 | 863 | 830 | 863 | 3,395,000 |
| 1989/01/18 | 848 | 853 | 831 | 834 | 2,225,000 |
| 1989/01/17 | 818 | 843 | 812 | 840 | 1,959,000 |
| 1989/01/13 | 823 | 828 | 809 | 810 | 1,993,000 |
| 1989/01/12 | 818 | 820 | 806 | 810 | 1,069,000 |
| 1989/01/11 | 812 | 829 | 799 | 818 | 4,165,000 |
| 1989/01/10 | 790 | 812 | 782 | 803 | 4,631,000 |
| 1989/01/09 | 769 | 780 | 765 | 780 | 1,446,000 |
| 1989/01/06 | 749 | 770 | 737 | 770 | 1,193,000 |
| 1989/01/05 | 742 | 747 | 729 | 729 | 395,000 |
| 1989/01/04 | 730 | 749 | 729 | 740 | 126,000 |