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 |
|---|---|---|---|---|---|
| 1991/12/30 | 810 | 810 | 795 | 810 | 121,000 |
| 1991/12/27 | 813 | 813 | 775 | 790 | 160,000 |
| 1991/12/26 | 785 | 800 | 771 | 800 | 281,000 |
| 1991/12/25 | 790 | 795 | 770 | 785 | 154,000 |
| 1991/12/24 | 820 | 820 | 780 | 780 | 238,000 |
| 1991/12/20 | 803 | 811 | 790 | 790 | 430,000 |
| 1991/12/19 | 818 | 825 | 805 | 805 | 308,000 |
| 1991/12/18 | 830 | 835 | 814 | 828 | 628,000 |
| 1991/12/17 | 878 | 890 | 830 | 838 | 2,524,000 |
| 1991/12/16 | 855 | 873 | 841 | 873 | 1,425,000 |
| 1991/12/13 | 845 | 855 | 827 | 848 | 1,924,000 |
| 1991/12/12 | 797 | 841 | 797 | 831 | 2,714,000 |
| 1991/12/11 | 761 | 790 | 757 | 789 | 1,050,000 |
| 1991/12/10 | 745 | 770 | 745 | 770 | 953,000 |
| 1991/12/09 | 720 | 743 | 716 | 735 | 133,000 |
| 1991/12/06 | 720 | 725 | 718 | 720 | 182,000 |
| 1991/12/05 | 723 | 723 | 714 | 720 | 49,000 |
| 1991/12/04 | 697 | 714 | 691 | 714 | 142,000 |
| 1991/12/03 | 680 | 695 | 671 | 687 | 143,000 |
| 1991/12/02 | 694 | 694 | 665 | 671 | 85,000 |
| 1991/11/29 | 712 | 715 | 695 | 695 | 217,000 |
| 1991/11/28 | 721 | 722 | 705 | 712 | 73,000 |
| 1991/11/27 | 738 | 740 | 725 | 730 | 70,000 |
| 1991/11/26 | 735 | 738 | 726 | 736 | 68,000 |
| 1991/11/25 | 731 | 731 | 725 | 725 | 93,000 |
| 1991/11/22 | 769 | 769 | 738 | 738 | 139,000 |
| 1991/11/21 | 762 | 765 | 746 | 764 | 163,000 |
| 1991/11/20 | 767 | 770 | 762 | 764 | 167,000 |
| 1991/11/19 | 787 | 787 | 770 | 775 | 95,000 |
| 1991/11/18 | 765 | 770 | 760 | 767 | 138,000 |
| 1991/11/15 | 796 | 800 | 785 | 785 | 148,000 |
| 1991/11/14 | 811 | 811 | 801 | 801 | 93,000 |
| 1991/11/13 | 810 | 810 | 808 | 810 | 78,000 |
| 1991/11/12 | 807 | 814 | 807 | 808 | 60,000 |
| 1991/11/11 | 820 | 820 | 807 | 808 | 89,000 |
| 1991/11/08 | 807 | 820 | 806 | 819 | 115,000 |
| 1991/11/07 | 820 | 820 | 801 | 816 | 77,000 |
| 1991/11/06 | 823 | 824 | 817 | 817 | 79,000 |
| 1991/11/05 | 835 | 835 | 820 | 835 | 69,000 |
| 1991/11/01 | 825 | 836 | 820 | 835 | 193,000 |
| 1991/10/31 | 840 | 840 | 830 | 835 | 71,000 |
| 1991/10/30 | 840 | 845 | 830 | 830 | 165,000 |
| 1991/10/29 | 840 | 845 | 835 | 835 | 161,000 |
| 1991/10/28 | 845 | 845 | 835 | 840 | 67,000 |
| 1991/10/25 | 854 | 855 | 843 | 845 | 244,000 |
| 1991/10/24 | 835 | 870 | 826 | 864 | 412,000 |
| 1991/10/23 | 824 | 835 | 816 | 835 | 214,000 |
| 1991/10/22 | 827 | 827 | 815 | 825 | 231,000 |
| 1991/10/21 | 822 | 835 | 820 | 828 | 224,000 |
| 1991/10/18 | 797 | 820 | 797 | 820 | 402,000 |
| 1991/10/17 | 783 | 802 | 780 | 787 | 971,000 |
| 1991/10/16 | 782 | 790 | 782 | 783 | 352,000 |
| 1991/10/15 | 785 | 790 | 776 | 786 | 221,000 |
| 1991/10/14 | 802 | 802 | 786 | 786 | 84,000 |
| 1991/10/11 | 812 | 817 | 801 | 801 | 229,000 |
| 1991/10/09 | 830 | 830 | 805 | 820 | 229,000 |
| 1991/10/08 | 835 | 840 | 831 | 835 | 179,000 |
| 1991/10/07 | 850 | 850 | 835 | 845 | 64,000 |
| 1991/10/04 | 840 | 845 | 832 | 845 | 209,000 |
| 1991/10/03 | 839 | 840 | 825 | 832 | 181,000 |
| 1991/10/02 | 836 | 842 | 828 | 842 | 152,000 |
| 1991/10/01 | 820 | 830 | 806 | 826 | 228,000 |
| 1991/09/30 | 825 | 825 | 820 | 821 | 69,000 |
| 1991/09/27 | 825 | 835 | 815 | 820 | 143,000 |
| 1991/09/26 | 803 | 820 | 803 | 820 | 116,000 |
| 1991/09/25 | 806 | 814 | 806 | 814 | 135,000 |
| 1991/09/24 | 809 | 812 | 800 | 812 | 105,000 |
| 1991/09/20 | 800 | 810 | 795 | 805 | 252,000 |
| 1991/09/19 | 800 | 804 | 795 | 795 | 180,000 |
| 1991/09/18 | 795 | 800 | 790 | 795 | 342,000 |
| 1991/09/17 | 810 | 815 | 795 | 805 | 281,000 |
| 1991/09/13 | 780 | 800 | 768 | 800 | 407,000 |
| 1991/09/12 | 771 | 773 | 768 | 770 | 188,000 |
| 1991/09/11 | 780 | 780 | 770 | 771 | 163,000 |
| 1991/09/10 | 794 | 794 | 785 | 786 | 137,000 |
| 1991/09/09 | 790 | 794 | 785 | 794 | 145,000 |
| 1991/09/06 | 778 | 792 | 772 | 790 | 348,000 |
| 1991/09/05 | 774 | 783 | 771 | 780 | 475,000 |
| 1991/09/04 | 776 | 776 | 770 | 771 | 105,000 |
| 1991/09/03 | 769 | 775 | 760 | 775 | 203,000 |
| 1991/09/02 | 754 | 770 | 754 | 768 | 47,000 |
| 1991/08/30 | 749 | 754 | 748 | 754 | 67,000 |
| 1991/08/29 | 740 | 745 | 730 | 745 | 30,000 |
| 1991/08/28 | 740 | 740 | 730 | 735 | 21,000 |
| 1991/08/27 | 750 | 760 | 740 | 740 | 60,000 |
| 1991/08/26 | 780 | 780 | 740 | 740 | 104,000 |
| 1991/08/23 | 774 | 774 | 754 | 770 | 1,139,000 |
| 1991/08/22 | 780 | 780 | 770 | 771 | 165,000 |
| 1991/08/21 | 705 | 757 | 705 | 750 | 94,000 |
| 1991/08/20 | 701 | 711 | 675 | 700 | 209,000 |
| 1991/08/19 | 730 | 736 | 701 | 711 | 99,000 |
| 1991/08/16 | 770 | 770 | 751 | 751 | 70,000 |
| 1991/08/15 | 792 | 792 | 770 | 770 | 83,000 |
| 1991/08/14 | 785 | 794 | 783 | 794 | 181,000 |
| 1991/08/13 | 790 | 800 | 790 | 790 | 43,000 |
| 1991/08/12 | 819 | 819 | 800 | 810 | 142,000 |
| 1991/08/09 | 823 | 830 | 813 | 819 | 75,000 |
| 1991/08/08 | 841 | 841 | 833 | 833 | 153,000 |
| 1991/08/07 | 861 | 861 | 840 | 841 | 127,000 |
| 1991/08/06 | 860 | 860 | 851 | 851 | 36,000 |
| 1991/08/05 | 885 | 885 | 868 | 868 | 82,000 |
| 1991/08/02 | 882 | 885 | 882 | 885 | 24,000 |
| 1991/08/01 | 895 | 895 | 881 | 882 | 173,000 |
| 1991/07/31 | 891 | 895 | 885 | 894 | 202,000 |
| 1991/07/30 | 865 | 884 | 856 | 882 | 114,000 |
| 1991/07/29 | 870 | 870 | 855 | 856 | 59,000 |
| 1991/07/26 | 869 | 870 | 855 | 870 | 110,000 |
| 1991/07/25 | 870 | 873 | 854 | 870 | 135,000 |
| 1991/07/24 | 850 | 864 | 840 | 864 | 225,000 |
| 1991/07/23 | 861 | 862 | 835 | 840 | 125,000 |
| 1991/07/22 | 891 | 891 | 860 | 860 | 43,000 |
| 1991/07/19 | 919 | 919 | 898 | 898 | 160,000 |
| 1991/07/18 | 896 | 905 | 888 | 899 | 180,000 |
| 1991/07/17 | 918 | 919 | 895 | 896 | 135,000 |
| 1991/07/16 | 928 | 930 | 919 | 923 | 217,000 |
| 1991/07/15 | 909 | 925 | 900 | 919 | 82,000 |
| 1991/07/12 | 875 | 900 | 875 | 899 | 122,000 |
| 1991/07/11 | 878 | 878 | 868 | 869 | 207,000 |
| 1991/07/10 | 815 | 868 | 814 | 868 | 238,000 |
| 1991/07/09 | 824 | 831 | 769 | 814 | 445,000 |
| 1991/07/08 | 894 | 894 | 822 | 823 | 309,000 |
| 1991/07/05 | 915 | 920 | 901 | 903 | 229,000 |
| 1991/07/04 | 908 | 915 | 900 | 915 | 151,000 |
| 1991/07/03 | 936 | 939 | 920 | 920 | 158,000 |
| 1991/07/02 | 932 | 944 | 932 | 935 | 248,000 |
| 1991/07/01 | 946 | 949 | 940 | 942 | 262,000 |
| 1991/06/28 | 927 | 942 | 920 | 920 | 195,000 |
| 1991/06/27 | 922 | 940 | 920 | 937 | 191,000 |
| 1991/06/26 | 944 | 950 | 923 | 940 | 192,000 |
| 1991/06/25 | 920 | 935 | 910 | 935 | 179,000 |
| 1991/06/24 | 940 | 945 | 930 | 930 | 164,000 |
| 1991/06/21 | 940 | 960 | 935 | 940 | 204,000 |
| 1991/06/20 | 930 | 948 | 930 | 947 | 263,000 |
| 1991/06/19 | 972 | 973 | 940 | 940 | 315,000 |
| 1991/06/18 | 985 | 990 | 976 | 981 | 276,000 |
| 1991/06/17 | 1,000 | 1,000 | 986 | 993 | 780,000 |
| 1991/06/14 | 970 | 1,010 | 965 | 992 | 3,115,000 |
| 1991/06/13 | 931 | 965 | 931 | 965 | 213,000 |
| 1991/06/12 | 944 | 950 | 931 | 941 | 266,000 |
| 1991/06/11 | 940 | 950 | 940 | 941 | 84,000 |
| 1991/06/10 | 962 | 962 | 933 | 950 | 105,000 |
| 1991/06/07 | 950 | 968 | 941 | 962 | 489,000 |
| 1991/06/06 | 943 | 948 | 940 | 940 | 210,000 |
| 1991/06/05 | 950 | 965 | 938 | 938 | 299,000 |
| 1991/06/04 | 950 | 961 | 947 | 950 | 157,000 |
| 1991/06/03 | 971 | 973 | 956 | 962 | 357,000 |
| 1991/05/31 | 953 | 973 | 953 | 968 | 1,318,000 |
| 1991/05/30 | 930 | 946 | 921 | 943 | 474,000 |
| 1991/05/29 | 930 | 945 | 930 | 930 | 157,000 |
| 1991/05/28 | 937 | 937 | 925 | 935 | 99,000 |
| 1991/05/27 | 961 | 961 | 930 | 937 | 129,000 |
| 1991/05/24 | 965 | 969 | 945 | 955 | 169,000 |
| 1991/05/23 | 936 | 960 | 930 | 960 | 265,000 |
| 1991/05/22 | 925 | 935 | 920 | 933 | 186,000 |
| 1991/05/21 | 902 | 930 | 900 | 920 | 211,000 |
| 1991/05/20 | 915 | 915 | 898 | 902 | 94,000 |
| 1991/05/17 | 900 | 930 | 900 | 930 | 150,000 |
| 1991/05/16 | 903 | 910 | 897 | 898 | 162,000 |
| 1991/05/15 | 912 | 920 | 902 | 910 | 222,000 |
| 1991/05/14 | 938 | 940 | 915 | 922 | 184,000 |
| 1991/05/13 | 940 | 943 | 940 | 940 | 84,000 |
| 1991/05/10 | 943 | 943 | 939 | 943 | 279,000 |
| 1991/05/09 | 945 | 945 | 938 | 943 | 257,000 |
| 1991/05/08 | 941 | 945 | 932 | 945 | 278,000 |
| 1991/05/07 | 950 | 959 | 941 | 941 | 76,000 |
| 1991/05/02 | 953 | 960 | 943 | 960 | 172,000 |
| 1991/05/01 | 930 | 950 | 922 | 943 | 160,000 |
| 1991/04/30 | 916 | 916 | 895 | 910 | 215,000 |
| 1991/04/26 | 921 | 927 | 919 | 923 | 179,000 |
| 1991/04/25 | 945 | 948 | 925 | 926 | 260,000 |
| 1991/04/24 | 954 | 954 | 945 | 945 | 180,000 |
| 1991/04/23 | 948 | 954 | 945 | 954 | 408,000 |
| 1991/04/22 | 963 | 968 | 948 | 948 | 257,000 |
| 1991/04/19 | 990 | 990 | 976 | 976 | 554,000 |
| 1991/04/18 | 1,010 | 1,020 | 986 | 988 | 1,614,000 |
| 1991/04/17 | 971 | 1,010 | 971 | 1,000 | 3,449,000 |
| 1991/04/16 | 965 | 976 | 961 | 975 | 1,128,000 |
| 1991/04/15 | 971 | 989 | 960 | 960 | 1,591,000 |
| 1991/04/12 | 960 | 975 | 955 | 970 | 1,795,000 |
| 1991/04/11 | 940 | 958 | 940 | 958 | 676,000 |
| 1991/04/10 | 940 | 959 | 940 | 953 | 569,000 |
| 1991/04/09 | 940 | 949 | 938 | 948 | 425,000 |
| 1991/04/08 | 939 | 958 | 935 | 938 | 490,000 |
| 1991/04/05 | 954 | 957 | 930 | 937 | 645,000 |
| 1991/04/04 | 950 | 964 | 942 | 949 | 1,666,000 |
| 1991/04/03 | 949 | 949 | 937 | 945 | 1,470,000 |
| 1991/04/02 | 921 | 951 | 920 | 935 | 2,854,000 |
| 1991/04/01 | 918 | 935 | 904 | 919 | 1,040,000 |
| 1991/03/29 | 903 | 924 | 902 | 919 | 803,000 |
| 1991/03/28 | 880 | 899 | 865 | 899 | 366,000 |
| 1991/03/27 | 870 | 878 | 861 | 870 | 350,000 |
| 1991/03/26 | 867 | 867 | 846 | 850 | 460,000 |
| 1991/03/25 | 850 | 850 | 840 | 850 | 348,000 |
| 1991/03/22 | 870 | 890 | 849 | 851 | 467,000 |
| 1991/03/20 | 880 | 890 | 879 | 880 | 415,000 |
| 1991/03/19 | 895 | 905 | 895 | 895 | 426,000 |
| 1991/03/18 | 909 | 909 | 892 | 892 | 475,000 |
| 1991/03/15 | 910 | 919 | 906 | 919 | 437,000 |
| 1991/03/14 | 925 | 929 | 908 | 909 | 286,000 |
| 1991/03/13 | 929 | 937 | 914 | 925 | 1,029,000 |
| 1991/03/12 | 929 | 942 | 908 | 924 | 1,843,000 |
| 1991/03/11 | 896 | 931 | 890 | 922 | 2,142,000 |
| 1991/03/08 | 856 | 898 | 856 | 895 | 1,612,000 |
| 1991/03/07 | 851 | 868 | 850 | 855 | 554,000 |
| 1991/03/06 | 825 | 861 | 825 | 851 | 477,000 |
| 1991/03/05 | 825 | 834 | 815 | 834 | 205,000 |
| 1991/03/04 | 839 | 839 | 820 | 827 | 125,000 |
| 1991/03/01 | 845 | 845 | 830 | 837 | 260,000 |
| 1991/02/28 | 840 | 860 | 835 | 850 | 330,000 |
| 1991/02/27 | 850 | 850 | 836 | 839 | 367,000 |
| 1991/02/26 | 885 | 890 | 850 | 850 | 1,083,000 |
| 1991/02/25 | 855 | 875 | 841 | 875 | 950,000 |
| 1991/02/22 | 847 | 865 | 841 | 850 | 1,817,000 |
| 1991/02/21 | 811 | 849 | 803 | 839 | 1,417,000 |
| 1991/02/20 | 800 | 819 | 788 | 819 | 430,000 |
| 1991/02/19 | 818 | 819 | 795 | 800 | 645,000 |
| 1991/02/18 | 795 | 820 | 790 | 818 | 883,000 |
| 1991/02/15 | 769 | 784 | 760 | 775 | 505,000 |
| 1991/02/14 | 753 | 780 | 753 | 769 | 823,000 |
| 1991/02/13 | 755 | 755 | 740 | 740 | 262,000 |
| 1991/02/12 | 755 | 757 | 746 | 756 | 439,000 |
| 1991/02/08 | 709 | 728 | 703 | 725 | 369,000 |
| 1991/02/07 | 702 | 715 | 702 | 703 | 88,000 |
| 1991/02/06 | 712 | 718 | 710 | 710 | 228,000 |
| 1991/02/05 | 656 | 702 | 655 | 702 | 197,000 |
| 1991/02/04 | 650 | 650 | 641 | 650 | 122,000 |
| 1991/02/01 | 651 | 651 | 645 | 650 | 88,000 |
| 1991/01/31 | 658 | 666 | 650 | 650 | 133,000 |
| 1991/01/30 | 659 | 659 | 651 | 653 | 101,000 |
| 1991/01/29 | 668 | 668 | 660 | 660 | 112,000 |
| 1991/01/28 | 668 | 668 | 665 | 668 | 232,000 |
| 1991/01/25 | 674 | 680 | 664 | 668 | 161,000 |
| 1991/01/24 | 670 | 671 | 660 | 664 | 130,000 |
| 1991/01/23 | 670 | 680 | 660 | 670 | 116,000 |
| 1991/01/22 | 707 | 707 | 690 | 690 | 118,000 |
| 1991/01/21 | 722 | 722 | 699 | 707 | 164,000 |
| 1991/01/18 | 706 | 725 | 695 | 724 | 301,000 |
| 1991/01/17 | 630 | 696 | 630 | 696 | 310,000 |
| 1991/01/16 | 689 | 689 | 633 | 640 | 129,000 |
| 1991/01/14 | 700 | 700 | 690 | 699 | 46,000 |
| 1991/01/11 | 703 | 705 | 690 | 700 | 232,000 |
| 1991/01/10 | 700 | 703 | 695 | 703 | 126,000 |
| 1991/01/09 | 710 | 719 | 705 | 710 | 121,000 |
| 1991/01/08 | 735 | 740 | 709 | 720 | 203,000 |
| 1991/01/07 | 740 | 740 | 730 | 735 | 49,000 |
| 1991/01/04 | 730 | 730 | 710 | 730 | 182,000 |