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 |
|---|---|---|---|---|---|
| 1990/12/28 | 719 | 730 | 719 | 730 | 166,000 |
| 1990/12/27 | 745 | 746 | 726 | 733 | 103,000 |
| 1990/12/26 | 750 | 750 | 720 | 740 | 80,000 |
| 1990/12/25 | 750 | 750 | 725 | 731 | 93,000 |
| 1990/12/21 | 760 | 761 | 741 | 755 | 146,000 |
| 1990/12/20 | 795 | 795 | 781 | 781 | 129,000 |
| 1990/12/19 | 814 | 817 | 795 | 796 | 305,000 |
| 1990/12/18 | 796 | 815 | 791 | 810 | 213,000 |
| 1990/12/17 | 811 | 816 | 801 | 806 | 189,000 |
| 1990/12/14 | 785 | 841 | 785 | 841 | 782,000 |
| 1990/12/13 | 763 | 791 | 753 | 785 | 667,000 |
| 1990/12/12 | 735 | 768 | 730 | 755 | 437,000 |
| 1990/12/11 | 740 | 741 | 725 | 735 | 291,000 |
| 1990/12/10 | 749 | 749 | 720 | 735 | 497,000 |
| 1990/12/07 | 700 | 736 | 695 | 729 | 385,000 |
| 1990/12/06 | 666 | 675 | 660 | 661 | 227,000 |
| 1990/12/05 | 650 | 662 | 630 | 650 | 455,000 |
| 1990/12/04 | 677 | 678 | 650 | 650 | 186,000 |
| 1990/12/03 | 729 | 729 | 705 | 707 | 135,000 |
| 1990/11/30 | 680 | 699 | 670 | 699 | 196,000 |
| 1990/11/29 | 710 | 719 | 701 | 719 | 108,000 |
| 1990/11/28 | 750 | 755 | 730 | 730 | 208,000 |
| 1990/11/27 | 749 | 760 | 740 | 760 | 118,000 |
| 1990/11/26 | 755 | 770 | 755 | 755 | 133,000 |
| 1990/11/22 | 740 | 770 | 740 | 765 | 250,000 |
| 1990/11/21 | 760 | 760 | 735 | 750 | 185,000 |
| 1990/11/20 | 790 | 790 | 781 | 790 | 165,000 |
| 1990/11/19 | 790 | 800 | 790 | 790 | 85,000 |
| 1990/11/16 | 785 | 790 | 780 | 780 | 101,000 |
| 1990/11/15 | 810 | 810 | 800 | 800 | 33,000 |
| 1990/11/14 | 846 | 846 | 810 | 810 | 191,000 |
| 1990/11/13 | 820 | 840 | 813 | 837 | 94,000 |
| 1990/11/09 | 790 | 795 | 781 | 790 | 292,000 |
| 1990/11/08 | 800 | 800 | 790 | 800 | 211,000 |
| 1990/11/07 | 810 | 825 | 810 | 820 | 318,000 |
| 1990/11/06 | 866 | 867 | 850 | 860 | 100,000 |
| 1990/11/05 | 864 | 870 | 864 | 865 | 21,000 |
| 1990/11/02 | 860 | 870 | 817 | 849 | 256,000 |
| 1990/11/01 | 905 | 905 | 865 | 870 | 224,000 |
| 1990/10/31 | 935 | 938 | 920 | 925 | 384,000 |
| 1990/10/30 | 929 | 929 | 910 | 929 | 302,000 |
| 1990/10/29 | 902 | 919 | 900 | 919 | 197,000 |
| 1990/10/26 | 914 | 915 | 880 | 885 | 398,000 |
| 1990/10/25 | 860 | 926 | 860 | 920 | 1,044,000 |
| 1990/10/24 | 839 | 856 | 839 | 855 | 402,000 |
| 1990/10/23 | 835 | 856 | 830 | 856 | 274,000 |
| 1990/10/22 | 810 | 827 | 810 | 820 | 195,000 |
| 1990/10/19 | 781 | 824 | 781 | 790 | 363,000 |
| 1990/10/18 | 760 | 789 | 755 | 775 | 180,000 |
| 1990/10/17 | 750 | 755 | 740 | 745 | 143,000 |
| 1990/10/16 | 755 | 761 | 750 | 750 | 241,000 |
| 1990/10/15 | 750 | 765 | 750 | 755 | 83,000 |
| 1990/10/12 | 735 | 735 | 710 | 730 | 39,000 |
| 1990/10/11 | 737 | 747 | 735 | 735 | 85,000 |
| 1990/10/09 | 781 | 804 | 775 | 775 | 152,000 |
| 1990/10/08 | 721 | 780 | 721 | 780 | 198,000 |
| 1990/10/05 | 700 | 720 | 700 | 711 | 195,000 |
| 1990/10/04 | 684 | 706 | 680 | 700 | 67,000 |
| 1990/10/03 | 685 | 706 | 683 | 685 | 340,000 |
| 1990/10/02 | 611 | 674 | 611 | 673 | 874,000 |
| 1990/10/01 | 599 | 611 | 599 | 611 | 280,000 |
| 1990/09/28 | 701 | 701 | 691 | 691 | 47,000 |
| 1990/09/27 | 730 | 730 | 691 | 698 | 164,000 |
| 1990/09/26 | 785 | 785 | 730 | 731 | 125,000 |
| 1990/09/25 | 771 | 794 | 771 | 775 | 80,000 |
| 1990/09/21 | 800 | 810 | 790 | 804 | 303,000 |
| 1990/09/20 | 840 | 860 | 810 | 810 | 112,000 |
| 1990/09/19 | 845 | 855 | 844 | 850 | 146,000 |
| 1990/09/18 | 870 | 870 | 840 | 845 | 81,000 |
| 1990/09/17 | 900 | 900 | 880 | 890 | 75,000 |
| 1990/09/14 | 891 | 910 | 890 | 910 | 177,000 |
| 1990/09/13 | 905 | 905 | 890 | 891 | 169,000 |
| 1990/09/12 | 900 | 905 | 889 | 905 | 226,000 |
| 1990/09/11 | 889 | 895 | 860 | 881 | 87,000 |
| 1990/09/10 | 894 | 910 | 894 | 899 | 99,000 |
| 1990/09/07 | 840 | 860 | 840 | 860 | 69,000 |
| 1990/09/06 | 860 | 861 | 810 | 860 | 138,000 |
| 1990/09/05 | 880 | 880 | 849 | 860 | 73,000 |
| 1990/09/04 | 910 | 920 | 885 | 885 | 92,000 |
| 1990/09/03 | 940 | 940 | 911 | 911 | 89,000 |
| 1990/08/31 | 890 | 940 | 890 | 940 | 545,000 |
| 1990/08/30 | 860 | 890 | 860 | 885 | 175,000 |
| 1990/08/29 | 890 | 890 | 870 | 870 | 88,000 |
| 1990/08/28 | 880 | 899 | 871 | 890 | 113,000 |
| 1990/08/27 | 830 | 860 | 830 | 850 | 174,000 |
| 1990/08/24 | 838 | 851 | 835 | 835 | 292,000 |
| 1990/08/22 | 905 | 905 | 880 | 898 | 188,000 |
| 1990/08/21 | 950 | 950 | 925 | 925 | 53,000 |
| 1990/08/20 | 925 | 950 | 921 | 935 | 113,000 |
| 1990/08/17 | 960 | 960 | 929 | 950 | 128,000 |
| 1990/08/16 | 978 | 990 | 969 | 970 | 202,000 |
| 1990/08/15 | 952 | 989 | 952 | 989 | 112,000 |
| 1990/08/14 | 930 | 950 | 900 | 950 | 150,000 |
| 1990/08/10 | 990 | 993 | 970 | 970 | 184,000 |
| 1990/08/09 | 1,020 | 1,040 | 1,000 | 1,000 | 133,000 |
| 1990/08/08 | 985 | 1,020 | 985 | 1,020 | 233,000 |
| 1990/08/07 | 960 | 1,000 | 960 | 985 | 232,000 |
| 1990/08/06 | 1,080 | 1,100 | 1,000 | 1,020 | 249,000 |
| 1990/08/03 | 1,090 | 1,120 | 1,080 | 1,110 | 167,000 |
| 1990/08/02 | 1,110 | 1,130 | 1,070 | 1,080 | 446,000 |
| 1990/08/01 | 1,190 | 1,190 | 1,140 | 1,150 | 155,000 |
| 1990/07/31 | 1,140 | 1,170 | 1,140 | 1,170 | 140,000 |
| 1990/07/30 | 1,140 | 1,140 | 1,120 | 1,130 | 129,000 |
| 1990/07/27 | 1,140 | 1,140 | 1,120 | 1,140 | 246,000 |
| 1990/07/26 | 1,160 | 1,170 | 1,140 | 1,150 | 182,000 |
| 1990/07/25 | 1,160 | 1,170 | 1,160 | 1,160 | 169,000 |
| 1990/07/24 | 1,170 | 1,180 | 1,160 | 1,180 | 177,000 |
| 1990/07/23 | 1,200 | 1,220 | 1,180 | 1,180 | 218,000 |
| 1990/07/20 | 1,220 | 1,220 | 1,200 | 1,220 | 61,000 |
| 1990/07/19 | 1,230 | 1,240 | 1,200 | 1,230 | 200,000 |
| 1990/07/18 | 1,240 | 1,240 | 1,230 | 1,230 | 290,000 |
| 1990/07/17 | 1,240 | 1,240 | 1,220 | 1,230 | 273,000 |
| 1990/07/16 | 1,240 | 1,240 | 1,220 | 1,220 | 183,000 |
| 1990/07/13 | 1,260 | 1,260 | 1,220 | 1,230 | 438,000 |
| 1990/07/12 | 1,260 | 1,270 | 1,230 | 1,230 | 337,000 |
| 1990/07/11 | 1,250 | 1,270 | 1,240 | 1,270 | 318,000 |
| 1990/07/10 | 1,260 | 1,280 | 1,250 | 1,250 | 212,000 |
| 1990/07/09 | 1,290 | 1,300 | 1,260 | 1,260 | 325,000 |
| 1990/07/06 | 1,300 | 1,300 | 1,280 | 1,280 | 667,000 |
| 1990/07/05 | 1,300 | 1,300 | 1,280 | 1,280 | 1,054,000 |
| 1990/07/04 | 1,300 | 1,310 | 1,270 | 1,280 | 2,422,000 |
| 1990/07/03 | 1,250 | 1,290 | 1,240 | 1,280 | 1,559,000 |
| 1990/07/02 | 1,240 | 1,240 | 1,200 | 1,240 | 290,000 |
| 1990/06/29 | 1,180 | 1,240 | 1,180 | 1,240 | 726,000 |
| 1990/06/28 | 1,170 | 1,190 | 1,150 | 1,170 | 656,000 |
| 1990/06/27 | 1,160 | 1,170 | 1,130 | 1,140 | 331,000 |
| 1990/06/26 | 1,100 | 1,140 | 1,090 | 1,140 | 420,000 |
| 1990/06/25 | 1,170 | 1,170 | 1,090 | 1,090 | 320,000 |
| 1990/06/22 | 1,180 | 1,200 | 1,110 | 1,150 | 246,000 |
| 1990/06/21 | 1,210 | 1,220 | 1,190 | 1,190 | 356,000 |
| 1990/06/20 | 1,210 | 1,230 | 1,180 | 1,210 | 216,000 |
| 1990/06/19 | 1,230 | 1,240 | 1,190 | 1,210 | 202,000 |
| 1990/06/18 | 1,270 | 1,270 | 1,230 | 1,230 | 211,000 |
| 1990/06/15 | 1,270 | 1,280 | 1,230 | 1,250 | 726,000 |
| 1990/06/14 | 1,240 | 1,270 | 1,240 | 1,260 | 568,000 |
| 1990/06/13 | 1,230 | 1,250 | 1,230 | 1,240 | 422,000 |
| 1990/06/12 | 1,250 | 1,270 | 1,240 | 1,240 | 599,000 |
| 1990/06/11 | 1,260 | 1,290 | 1,250 | 1,250 | 1,403,000 |
| 1990/06/08 | 1,310 | 1,320 | 1,270 | 1,280 | 2,513,000 |
| 1990/06/07 | 1,260 | 1,300 | 1,250 | 1,300 | 2,049,000 |
| 1990/06/06 | 1,270 | 1,280 | 1,250 | 1,250 | 1,378,000 |
| 1990/06/05 | 1,280 | 1,300 | 1,260 | 1,260 | 3,750,000 |
| 1990/06/04 | 1,230 | 1,270 | 1,220 | 1,270 | 4,179,000 |
| 1990/06/01 | 1,180 | 1,220 | 1,160 | 1,200 | 2,213,000 |
| 1990/05/31 | 1,140 | 1,180 | 1,140 | 1,180 | 784,000 |
| 1990/05/30 | 1,140 | 1,140 | 1,120 | 1,130 | 240,000 |
| 1990/05/29 | 1,140 | 1,140 | 1,120 | 1,120 | 437,000 |
| 1990/05/28 | 1,160 | 1,180 | 1,120 | 1,120 | 566,000 |
| 1990/05/25 | 1,170 | 1,170 | 1,150 | 1,160 | 712,000 |
| 1990/05/24 | 1,150 | 1,170 | 1,150 | 1,170 | 844,000 |
| 1990/05/23 | 1,150 | 1,150 | 1,130 | 1,150 | 778,000 |
| 1990/05/22 | 1,130 | 1,140 | 1,110 | 1,130 | 594,000 |
| 1990/05/21 | 1,120 | 1,130 | 1,070 | 1,130 | 318,000 |
| 1990/05/18 | 1,100 | 1,120 | 1,080 | 1,120 | 279,000 |
| 1990/05/17 | 1,130 | 1,130 | 1,100 | 1,120 | 364,000 |
| 1990/05/16 | 1,100 | 1,130 | 1,100 | 1,130 | 1,123,000 |
| 1990/05/15 | 1,080 | 1,100 | 1,060 | 1,100 | 727,000 |
| 1990/05/14 | 1,080 | 1,080 | 1,070 | 1,070 | 446,000 |
| 1990/05/11 | 1,080 | 1,080 | 1,040 | 1,050 | 823,000 |
| 1990/05/10 | 1,050 | 1,100 | 1,040 | 1,060 | 1,586,000 |
| 1990/05/09 | 1,020 | 1,050 | 1,010 | 1,050 | 1,382,000 |
| 1990/05/08 | 1,000 | 1,010 | 1,000 | 1,010 | 464,000 |
| 1990/05/07 | 1,000 | 1,000 | 990 | 991 | 288,000 |
| 1990/05/02 | 970 | 1,000 | 970 | 1,000 | 433,000 |
| 1990/05/01 | 965 | 980 | 965 | 980 | 109,000 |
| 1990/04/27 | 970 | 990 | 970 | 970 | 630,000 |
| 1990/04/26 | 978 | 1,020 | 978 | 980 | 1,113,000 |
| 1990/04/25 | 931 | 981 | 931 | 978 | 534,000 |
| 1990/04/24 | 932 | 933 | 925 | 932 | 107,000 |
| 1990/04/23 | 932 | 941 | 930 | 932 | 111,000 |
| 1990/04/20 | 950 | 952 | 932 | 932 | 442,000 |
| 1990/04/19 | 919 | 925 | 919 | 922 | 224,000 |
| 1990/04/18 | 900 | 904 | 895 | 900 | 142,000 |
| 1990/04/17 | 909 | 913 | 900 | 900 | 65,000 |
| 1990/04/16 | 910 | 920 | 900 | 906 | 264,000 |
| 1990/04/13 | 900 | 910 | 900 | 900 | 276,000 |
| 1990/04/12 | 901 | 915 | 901 | 902 | 208,000 |
| 1990/04/11 | 910 | 930 | 910 | 910 | 261,000 |
| 1990/04/10 | 920 | 939 | 903 | 920 | 265,000 |
| 1990/04/09 | 861 | 921 | 861 | 921 | 320,000 |
| 1990/04/06 | 781 | 821 | 781 | 821 | 503,000 |
| 1990/04/05 | 790 | 790 | 723 | 750 | 735,000 |
| 1990/04/04 | 860 | 860 | 850 | 850 | 342,000 |
| 1990/04/03 | 888 | 900 | 848 | 850 | 430,000 |
| 1990/04/02 | 940 | 940 | 899 | 899 | 292,000 |
| 1990/03/30 | 1,020 | 1,020 | 970 | 970 | 343,000 |
| 1990/03/29 | 1,050 | 1,060 | 1,000 | 1,010 | 281,000 |
| 1990/03/28 | 1,100 | 1,100 | 1,050 | 1,050 | 191,000 |
| 1990/03/27 | 1,120 | 1,120 | 1,080 | 1,110 | 150,000 |
| 1990/03/26 | 1,040 | 1,090 | 1,030 | 1,080 | 288,000 |
| 1990/03/23 | 1,050 | 1,050 | 1,020 | 1,040 | 223,000 |
| 1990/03/22 | 1,110 | 1,110 | 1,010 | 1,030 | 328,000 |
| 1990/03/20 | 1,140 | 1,170 | 1,140 | 1,150 | 519,000 |
| 1990/03/19 | 1,150 | 1,180 | 1,150 | 1,150 | 473,000 |
| 1990/03/16 | 1,150 | 1,170 | 1,150 | 1,150 | 607,000 |
| 1990/03/15 | 1,160 | 1,180 | 1,150 | 1,160 | 317,000 |
| 1990/03/14 | 1,170 | 1,180 | 1,160 | 1,160 | 163,000 |
| 1990/03/13 | 1,190 | 1,190 | 1,170 | 1,170 | 246,000 |
| 1990/03/12 | 1,210 | 1,210 | 1,180 | 1,180 | 347,000 |
| 1990/03/09 | 1,210 | 1,210 | 1,180 | 1,190 | 456,000 |
| 1990/03/08 | 1,160 | 1,200 | 1,150 | 1,190 | 202,000 |
| 1990/03/07 | 1,190 | 1,190 | 1,160 | 1,160 | 312,000 |
| 1990/03/06 | 1,200 | 1,210 | 1,170 | 1,180 | 410,000 |
| 1990/03/05 | 1,200 | 1,200 | 1,180 | 1,190 | 91,000 |
| 1990/03/02 | 1,170 | 1,190 | 1,170 | 1,180 | 107,000 |
| 1990/03/01 | 1,190 | 1,190 | 1,170 | 1,180 | 93,000 |
| 1990/02/28 | 1,150 | 1,190 | 1,150 | 1,190 | 264,000 |
| 1990/02/27 | 1,150 | 1,150 | 1,120 | 1,130 | 258,000 |
| 1990/02/26 | 1,190 | 1,190 | 1,020 | 1,070 | 677,000 |
| 1990/02/23 | 1,190 | 1,210 | 1,180 | 1,180 | 72,000 |
| 1990/02/22 | 1,210 | 1,210 | 1,170 | 1,190 | 416,000 |
| 1990/02/21 | 1,230 | 1,250 | 1,190 | 1,190 | 300,000 |
| 1990/02/20 | 1,280 | 1,280 | 1,240 | 1,250 | 383,000 |
| 1990/02/19 | 1,270 | 1,300 | 1,260 | 1,280 | 1,254,000 |
| 1990/02/16 | 1,270 | 1,280 | 1,250 | 1,270 | 338,000 |
| 1990/02/15 | 1,230 | 1,250 | 1,230 | 1,250 | 245,000 |
| 1990/02/14 | 1,250 | 1,260 | 1,220 | 1,220 | 561,000 |
| 1990/02/13 | 1,250 | 1,260 | 1,240 | 1,240 | 176,000 |
| 1990/02/09 | 1,260 | 1,260 | 1,240 | 1,240 | 240,000 |
| 1990/02/08 | 1,270 | 1,280 | 1,240 | 1,260 | 604,000 |
| 1990/02/07 | 1,270 | 1,280 | 1,260 | 1,260 | 387,000 |
| 1990/02/06 | 1,240 | 1,270 | 1,240 | 1,260 | 443,000 |
| 1990/02/05 | 1,220 | 1,250 | 1,200 | 1,240 | 382,000 |
| 1990/02/02 | 1,200 | 1,220 | 1,190 | 1,200 | 927,000 |
| 1990/02/01 | 1,200 | 1,200 | 1,190 | 1,190 | 186,000 |
| 1990/01/31 | 1,200 | 1,200 | 1,170 | 1,170 | 410,000 |
| 1990/01/30 | 1,200 | 1,200 | 1,180 | 1,190 | 355,000 |
| 1990/01/29 | 1,200 | 1,200 | 1,180 | 1,180 | 112,000 |
| 1990/01/26 | 1,190 | 1,190 | 1,160 | 1,190 | 340,000 |
| 1990/01/25 | 1,180 | 1,200 | 1,160 | 1,190 | 496,000 |
| 1990/01/24 | 1,200 | 1,200 | 1,160 | 1,160 | 555,000 |
| 1990/01/23 | 1,200 | 1,200 | 1,170 | 1,180 | 549,000 |
| 1990/01/22 | 1,200 | 1,200 | 1,180 | 1,200 | 246,000 |
| 1990/01/19 | 1,200 | 1,200 | 1,170 | 1,180 | 300,000 |
| 1990/01/18 | 1,190 | 1,200 | 1,160 | 1,180 | 465,000 |
| 1990/01/17 | 1,210 | 1,210 | 1,180 | 1,180 | 416,000 |
| 1990/01/16 | 1,230 | 1,230 | 1,180 | 1,190 | 216,000 |
| 1990/01/12 | 1,250 | 1,250 | 1,230 | 1,230 | 471,000 |
| 1990/01/11 | 1,220 | 1,250 | 1,220 | 1,240 | 231,000 |
| 1990/01/10 | 1,250 | 1,260 | 1,230 | 1,230 | 320,000 |
| 1990/01/09 | 1,260 | 1,270 | 1,250 | 1,250 | 208,000 |
| 1990/01/08 | 1,280 | 1,280 | 1,260 | 1,260 | 342,000 |
| 1990/01/05 | 1,300 | 1,310 | 1,280 | 1,280 | 142,000 |
| 1990/01/04 | 1,310 | 1,320 | 1,300 | 1,300 | 36,000 |