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 |
---|---|---|---|---|---|
1994/12/30 | 540 | 540 | 535 | 540 | 55,000 |
1994/12/29 | 555 | 560 | 550 | 550 | 187,000 |
1994/12/28 | 540 | 573 | 540 | 560 | 216,000 |
1994/12/27 | 532 | 550 | 532 | 540 | 88,000 |
1994/12/26 | 539 | 540 | 525 | 540 | 167,000 |
1994/12/22 | 529 | 529 | 525 | 525 | 129,000 |
1994/12/21 | 506 | 529 | 506 | 529 | 40,000 |
1994/12/20 | 515 | 515 | 505 | 513 | 30,000 |
1994/12/19 | 505 | 515 | 505 | 510 | 66,000 |
1994/12/16 | 501 | 506 | 500 | 506 | 99,000 |
1994/12/15 | 500 | 504 | 497 | 498 | 118,000 |
1994/12/14 | 492 | 500 | 492 | 495 | 157,000 |
1994/12/13 | 509 | 509 | 498 | 500 | 192,000 |
1994/12/12 | 528 | 538 | 518 | 519 | 32,000 |
1994/12/09 | 520 | 539 | 519 | 519 | 135,000 |
1994/12/08 | 547 | 547 | 542 | 542 | 292,000 |
1994/12/07 | 534 | 550 | 524 | 550 | 511,000 |
1994/12/06 | 533 | 537 | 529 | 536 | 136,000 |
1994/12/05 | 518 | 535 | 518 | 535 | 28,000 |
1994/12/02 | 539 | 539 | 527 | 527 | 28,000 |
1994/12/01 | 543 | 545 | 526 | 535 | 133,000 |
1994/11/30 | 513 | 545 | 513 | 545 | 52,000 |
1994/11/29 | 516 | 516 | 510 | 512 | 41,000 |
1994/11/28 | 499 | 507 | 499 | 506 | 255,000 |
1994/11/25 | 521 | 521 | 494 | 494 | 132,000 |
1994/11/24 | 516 | 524 | 515 | 519 | 279,000 |
1994/11/22 | 539 | 539 | 530 | 536 | 125,000 |
1994/11/21 | 539 | 544 | 534 | 540 | 84,000 |
1994/11/18 | 545 | 545 | 538 | 539 | 58,000 |
1994/11/17 | 540 | 545 | 540 | 545 | 24,000 |
1994/11/16 | 540 | 545 | 540 | 540 | 144,000 |
1994/11/15 | 543 | 549 | 536 | 549 | 126,000 |
1994/11/14 | 532 | 534 | 531 | 533 | 29,000 |
1994/11/11 | 534 | 534 | 525 | 530 | 102,000 |
1994/11/10 | 539 | 545 | 525 | 534 | 133,000 |
1994/11/09 | 559 | 564 | 536 | 537 | 153,000 |
1994/11/08 | 557 | 567 | 557 | 562 | 140,000 |
1994/11/07 | 560 | 567 | 556 | 567 | 96,000 |
1994/11/04 | 557 | 573 | 557 | 573 | 20,000 |
1994/11/02 | 575 | 575 | 555 | 560 | 200,000 |
1994/11/01 | 546 | 556 | 546 | 556 | 22,000 |
1994/10/31 | 540 | 548 | 540 | 546 | 394,000 |
1994/10/28 | 546 | 546 | 535 | 540 | 199,000 |
1994/10/27 | 547 | 548 | 546 | 546 | 56,000 |
1994/10/26 | 555 | 555 | 548 | 551 | 166,000 |
1994/10/25 | 560 | 560 | 555 | 555 | 85,000 |
1994/10/24 | 570 | 570 | 560 | 560 | 62,000 |
1994/10/21 | 578 | 578 | 556 | 570 | 148,000 |
1994/10/20 | 585 | 585 | 579 | 582 | 78,000 |
1994/10/19 | 576 | 576 | 572 | 572 | 37,000 |
1994/10/18 | 582 | 588 | 572 | 572 | 51,000 |
1994/10/17 | 579 | 579 | 561 | 561 | 50,000 |
1994/10/14 | 585 | 585 | 570 | 580 | 26,000 |
1994/10/13 | 588 | 595 | 585 | 595 | 92,000 |
1994/10/12 | 565 | 578 | 560 | 578 | 285,000 |
1994/10/11 | 578 | 578 | 578 | 578 | 35,000 |
1994/10/07 | 575 | 575 | 571 | 571 | 21,000 |
1994/10/06 | 579 | 579 | 575 | 575 | 52,000 |
1994/10/05 | 575 | 582 | 575 | 580 | 53,000 |
1994/10/04 | 585 | 585 | 575 | 578 | 25,000 |
1994/10/03 | 578 | 580 | 570 | 575 | 34,000 |
1994/09/30 | 578 | 580 | 577 | 580 | 58,000 |
1994/09/29 | 570 | 575 | 570 | 575 | 25,000 |
1994/09/28 | 568 | 575 | 568 | 570 | 37,000 |
1994/09/27 | 577 | 582 | 560 | 562 | 105,000 |
1994/09/26 | 586 | 600 | 585 | 600 | 187,000 |
1994/09/22 | 572 | 576 | 571 | 576 | 271,000 |
1994/09/21 | 563 | 563 | 555 | 561 | 171,000 |
1994/09/20 | 550 | 550 | 550 | 550 | 141,000 |
1994/09/19 | 540 | 541 | 539 | 540 | 112,000 |
1994/09/16 | 562 | 562 | 540 | 545 | 117,000 |
1994/09/14 | 580 | 580 | 565 | 565 | 228,000 |
1994/09/13 | 570 | 580 | 568 | 580 | 28,000 |
1994/09/12 | 599 | 599 | 577 | 580 | 99,000 |
1994/09/09 | 581 | 599 | 578 | 599 | 382,000 |
1994/09/08 | 582 | 598 | 580 | 580 | 104,000 |
1994/09/07 | 584 | 585 | 580 | 581 | 115,000 |
1994/09/06 | 595 | 598 | 585 | 585 | 109,000 |
1994/09/05 | 615 | 615 | 598 | 598 | 97,000 |
1994/09/02 | 615 | 615 | 608 | 615 | 60,000 |
1994/09/01 | 606 | 611 | 600 | 608 | 117,000 |
1994/08/31 | 605 | 611 | 602 | 603 | 105,000 |
1994/08/30 | 600 | 610 | 600 | 610 | 40,000 |
1994/08/29 | 590 | 599 | 590 | 593 | 161,000 |
1994/08/26 | 600 | 610 | 595 | 610 | 150,000 |
1994/08/25 | 601 | 606 | 600 | 600 | 78,000 |
1994/08/24 | 601 | 606 | 600 | 606 | 19,000 |
1994/08/23 | 606 | 606 | 600 | 601 | 69,000 |
1994/08/22 | 606 | 606 | 605 | 606 | 56,000 |
1994/08/19 | 606 | 616 | 606 | 608 | 36,000 |
1994/08/18 | 610 | 613 | 610 | 613 | 70,000 |
1994/08/17 | 610 | 617 | 607 | 617 | 136,000 |
1994/08/16 | 612 | 617 | 611 | 617 | 137,000 |
1994/08/15 | 616 | 616 | 610 | 612 | 64,000 |
1994/08/12 | 619 | 619 | 616 | 616 | 65,000 |
1994/08/11 | 628 | 630 | 626 | 626 | 40,000 |
1994/08/10 | 620 | 635 | 620 | 635 | 96,000 |
1994/08/09 | 631 | 631 | 618 | 619 | 105,000 |
1994/08/08 | 616 | 632 | 616 | 628 | 107,000 |
1994/08/05 | 629 | 630 | 625 | 626 | 120,000 |
1994/08/04 | 640 | 640 | 630 | 630 | 55,000 |
1994/08/03 | 637 | 649 | 637 | 645 | 403,000 |
1994/08/02 | 626 | 636 | 626 | 635 | 454,000 |
1994/08/01 | 612 | 630 | 610 | 626 | 83,000 |
1994/07/29 | 591 | 608 | 590 | 602 | 560,000 |
1994/07/28 | 585 | 585 | 580 | 585 | 68,000 |
1994/07/27 | 582 | 585 | 578 | 585 | 92,000 |
1994/07/26 | 575 | 585 | 575 | 582 | 251,000 |
1994/07/25 | 580 | 585 | 578 | 585 | 128,000 |
1994/07/22 | 625 | 625 | 590 | 590 | 127,000 |
1994/07/21 | 632 | 632 | 610 | 615 | 93,000 |
1994/07/20 | 632 | 633 | 632 | 632 | 121,000 |
1994/07/19 | 630 | 635 | 624 | 632 | 89,000 |
1994/07/18 | 632 | 637 | 632 | 632 | 31,000 |
1994/07/15 | 640 | 640 | 632 | 639 | 81,000 |
1994/07/14 | 630 | 634 | 626 | 630 | 104,000 |
1994/07/13 | 626 | 630 | 623 | 630 | 70,000 |
1994/07/12 | 620 | 630 | 615 | 630 | 122,000 |
1994/07/11 | 625 | 627 | 618 | 625 | 89,000 |
1994/07/08 | 628 | 628 | 620 | 625 | 56,000 |
1994/07/07 | 630 | 630 | 625 | 628 | 377,000 |
1994/07/06 | 636 | 640 | 630 | 631 | 35,000 |
1994/07/05 | 640 | 646 | 634 | 646 | 121,000 |
1994/07/04 | 633 | 650 | 633 | 640 | 148,000 |
1994/07/01 | 617 | 635 | 617 | 625 | 168,000 |
1994/06/30 | 620 | 625 | 614 | 617 | 179,000 |
1994/06/29 | 629 | 643 | 625 | 625 | 140,000 |
1994/06/28 | 617 | 640 | 617 | 639 | 257,000 |
1994/06/27 | 628 | 630 | 613 | 617 | 163,000 |
1994/06/24 | 645 | 650 | 640 | 643 | 106,000 |
1994/06/23 | 650 | 650 | 630 | 645 | 229,000 |
1994/06/22 | 610 | 633 | 610 | 625 | 149,000 |
1994/06/21 | 635 | 640 | 633 | 633 | 142,000 |
1994/06/20 | 656 | 660 | 635 | 635 | 333,000 |
1994/06/17 | 664 | 667 | 656 | 656 | 258,000 |
1994/06/16 | 663 | 667 | 655 | 659 | 528,000 |
1994/06/15 | 680 | 680 | 664 | 673 | 1,165,000 |
1994/06/14 | 638 | 670 | 638 | 663 | 1,848,000 |
1994/06/13 | 615 | 645 | 615 | 643 | 734,000 |
1994/06/10 | 595 | 651 | 595 | 620 | 1,422,000 |
1994/06/09 | 586 | 591 | 586 | 587 | 240,000 |
1994/06/08 | 577 | 584 | 575 | 584 | 176,000 |
1994/06/07 | 566 | 585 | 566 | 583 | 337,000 |
1994/06/06 | 562 | 571 | 562 | 567 | 223,000 |
1994/06/03 | 565 | 565 | 555 | 556 | 150,000 |
1994/06/02 | 570 | 575 | 555 | 575 | 201,000 |
1994/06/01 | 551 | 566 | 549 | 566 | 203,000 |
1994/05/31 | 552 | 552 | 549 | 551 | 57,000 |
1994/05/30 | 554 | 560 | 549 | 552 | 66,000 |
1994/05/27 | 557 | 560 | 549 | 549 | 294,000 |
1994/05/26 | 552 | 552 | 545 | 552 | 81,000 |
1994/05/25 | 542 | 543 | 536 | 536 | 151,000 |
1994/05/24 | 535 | 545 | 535 | 543 | 50,000 |
1994/05/23 | 549 | 549 | 534 | 534 | 59,000 |
1994/05/20 | 546 | 548 | 537 | 542 | 81,000 |
1994/05/19 | 535 | 545 | 535 | 536 | 34,000 |
1994/05/18 | 549 | 549 | 535 | 535 | 74,000 |
1994/05/17 | 539 | 541 | 531 | 533 | 50,000 |
1994/05/16 | 550 | 551 | 545 | 549 | 62,000 |
1994/05/13 | 537 | 550 | 537 | 550 | 77,000 |
1994/05/12 | 538 | 555 | 536 | 555 | 107,000 |
1994/05/11 | 545 | 545 | 537 | 538 | 52,000 |
1994/05/10 | 544 | 545 | 542 | 545 | 167,000 |
1994/05/09 | 540 | 550 | 540 | 550 | 63,000 |
1994/05/06 | 560 | 560 | 550 | 550 | 39,000 |
1994/05/02 | 550 | 550 | 549 | 550 | 108,000 |
1994/04/28 | 550 | 551 | 547 | 550 | 238,000 |
1994/04/27 | 535 | 535 | 530 | 530 | 116,000 |
1994/04/26 | 548 | 553 | 544 | 545 | 160,000 |
1994/04/25 | 550 | 562 | 545 | 548 | 191,000 |
1994/04/22 | 570 | 570 | 552 | 565 | 143,000 |
1994/04/21 | 555 | 555 | 545 | 547 | 87,000 |
1994/04/20 | 580 | 580 | 558 | 575 | 202,000 |
1994/04/19 | 575 | 583 | 570 | 575 | 329,000 |
1994/04/18 | 575 | 584 | 575 | 577 | 203,000 |
1994/04/15 | 568 | 574 | 565 | 574 | 236,000 |
1994/04/14 | 556 | 565 | 556 | 565 | 135,000 |
1994/04/13 | 550 | 565 | 545 | 560 | 127,000 |
1994/04/12 | 566 | 569 | 550 | 569 | 352,000 |
1994/04/11 | 543 | 570 | 542 | 566 | 642,000 |
1994/04/08 | 520 | 535 | 512 | 530 | 463,000 |
1994/04/07 | 503 | 515 | 501 | 515 | 195,000 |
1994/04/06 | 518 | 518 | 501 | 501 | 84,000 |
1994/04/05 | 500 | 510 | 496 | 510 | 49,000 |
1994/04/04 | 490 | 500 | 490 | 500 | 75,000 |
1994/04/01 | 492 | 500 | 492 | 500 | 91,000 |
1994/03/31 | 491 | 500 | 490 | 490 | 53,000 |
1994/03/30 | 490 | 503 | 485 | 496 | 129,000 |
1994/03/29 | 501 | 507 | 501 | 503 | 54,000 |
1994/03/28 | 511 | 519 | 500 | 519 | 79,000 |
1994/03/25 | 515 | 515 | 505 | 515 | 119,000 |
1994/03/24 | 507 | 510 | 502 | 505 | 109,000 |
1994/03/23 | 519 | 519 | 510 | 517 | 100,000 |
1994/03/22 | 507 | 520 | 501 | 510 | 174,000 |
1994/03/18 | 503 | 518 | 500 | 511 | 150,000 |
1994/03/17 | 519 | 520 | 516 | 519 | 188,000 |
1994/03/16 | 514 | 519 | 513 | 519 | 300,000 |
1994/03/15 | 505 | 513 | 505 | 513 | 58,000 |
1994/03/14 | 510 | 515 | 501 | 515 | 144,000 |
1994/03/11 | 497 | 505 | 495 | 500 | 167,000 |
1994/03/10 | 504 | 504 | 486 | 492 | 142,000 |
1994/03/09 | 483 | 489 | 481 | 489 | 68,000 |
1994/03/08 | 488 | 515 | 485 | 493 | 126,000 |
1994/03/07 | 516 | 516 | 490 | 492 | 56,000 |
1994/03/04 | 500 | 509 | 498 | 509 | 215,000 |
1994/03/03 | 500 | 507 | 488 | 503 | 150,000 |
1994/03/02 | 518 | 519 | 510 | 518 | 122,000 |
1994/03/01 | 509 | 519 | 509 | 517 | 57,000 |
1994/02/28 | 510 | 519 | 505 | 519 | 137,000 |
1994/02/25 | 505 | 505 | 500 | 503 | 296,000 |
1994/02/24 | 490 | 505 | 490 | 505 | 125,000 |
1994/02/23 | 498 | 499 | 486 | 486 | 99,000 |
1994/02/22 | 488 | 494 | 480 | 483 | 344,000 |
1994/02/21 | 485 | 485 | 472 | 478 | 78,000 |
1994/02/18 | 485 | 485 | 471 | 480 | 111,000 |
1994/02/17 | 487 | 487 | 474 | 480 | 357,000 |
1994/02/16 | 491 | 499 | 491 | 491 | 80,000 |
1994/02/15 | 483 | 493 | 480 | 491 | 83,000 |
1994/02/14 | 490 | 515 | 490 | 508 | 130,000 |
1994/02/10 | 501 | 523 | 498 | 520 | 306,000 |
1994/02/09 | 518 | 518 | 497 | 497 | 220,000 |
1994/02/08 | 510 | 525 | 501 | 501 | 394,000 |
1994/02/07 | 508 | 508 | 496 | 500 | 308,000 |
1994/02/04 | 492 | 510 | 492 | 510 | 71,000 |
1994/02/03 | 498 | 500 | 490 | 492 | 634,000 |
1994/02/02 | 504 | 504 | 485 | 499 | 211,000 |
1994/02/01 | 495 | 520 | 494 | 494 | 251,000 |
1994/01/31 | 500 | 508 | 494 | 505 | 192,000 |
1994/01/28 | 468 | 468 | 463 | 468 | 24,000 |
1994/01/27 | 479 | 479 | 463 | 463 | 77,000 |
1994/01/26 | 472 | 475 | 463 | 475 | 86,000 |
1994/01/25 | 468 | 473 | 453 | 460 | 168,000 |
1994/01/24 | 445 | 453 | 445 | 453 | 66,000 |
1994/01/21 | 485 | 485 | 470 | 475 | 177,000 |
1994/01/20 | 485 | 485 | 478 | 483 | 155,000 |
1994/01/19 | 480 | 480 | 474 | 480 | 123,000 |
1994/01/18 | 470 | 475 | 470 | 475 | 77,000 |
1994/01/17 | 476 | 482 | 476 | 480 | 101,000 |
1994/01/14 | 471 | 477 | 461 | 476 | 80,000 |
1994/01/13 | 480 | 487 | 470 | 470 | 167,000 |
1994/01/12 | 463 | 477 | 459 | 477 | 202,000 |
1994/01/11 | 457 | 465 | 457 | 460 | 101,000 |
1994/01/10 | 457 | 470 | 450 | 457 | 195,000 |
1994/01/07 | 446 | 452 | 446 | 452 | 76,000 |
1994/01/06 | 446 | 449 | 440 | 446 | 102,000 |
1994/01/05 | 447 | 447 | 434 | 446 | 118,000 |
1994/01/04 | 435 | 435 | 432 | 432 | 65,000 |