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 |
|---|---|---|---|---|---|
| 1995/12/29 | 620 | 625 | 616 | 621 | 167,000 |
| 1995/12/28 | 634 | 634 | 625 | 629 | 173,000 |
| 1995/12/27 | 609 | 637 | 605 | 635 | 763,000 |
| 1995/12/26 | 601 | 603 | 592 | 601 | 612,000 |
| 1995/12/25 | 585 | 600 | 580 | 598 | 559,000 |
| 1995/12/22 | 590 | 590 | 578 | 578 | 383,000 |
| 1995/12/21 | 570 | 590 | 568 | 580 | 579,000 |
| 1995/12/20 | 560 | 588 | 559 | 571 | 825,000 |
| 1995/12/19 | 550 | 559 | 550 | 559 | 114,000 |
| 1995/12/18 | 557 | 557 | 545 | 550 | 101,000 |
| 1995/12/15 | 560 | 560 | 550 | 557 | 135,000 |
| 1995/12/14 | 543 | 564 | 543 | 560 | 325,000 |
| 1995/12/13 | 542 | 546 | 540 | 540 | 235,000 |
| 1995/12/12 | 533 | 550 | 533 | 542 | 120,000 |
| 1995/12/11 | 552 | 554 | 533 | 533 | 160,000 |
| 1995/12/08 | 555 | 559 | 530 | 532 | 553,000 |
| 1995/12/07 | 541 | 545 | 531 | 545 | 217,000 |
| 1995/12/06 | 545 | 550 | 541 | 545 | 401,000 |
| 1995/12/05 | 529 | 549 | 527 | 545 | 1,288,000 |
| 1995/12/04 | 529 | 529 | 521 | 525 | 1,011,000 |
| 1995/12/01 | 515 | 534 | 511 | 530 | 485,000 |
| 1995/11/30 | 504 | 513 | 504 | 513 | 148,000 |
| 1995/11/29 | 509 | 510 | 503 | 504 | 70,000 |
| 1995/11/28 | 510 | 513 | 501 | 509 | 66,000 |
| 1995/11/27 | 508 | 515 | 508 | 510 | 442,000 |
| 1995/11/24 | 503 | 505 | 498 | 498 | 146,000 |
| 1995/11/22 | 512 | 515 | 503 | 503 | 133,000 |
| 1995/11/21 | 504 | 505 | 500 | 503 | 53,000 |
| 1995/11/20 | 512 | 514 | 500 | 502 | 128,000 |
| 1995/11/17 | 506 | 510 | 506 | 509 | 67,000 |
| 1995/11/16 | 500 | 505 | 499 | 505 | 37,000 |
| 1995/11/15 | 504 | 504 | 502 | 502 | 27,000 |
| 1995/11/14 | 504 | 504 | 504 | 504 | 15,000 |
| 1995/11/13 | 496 | 513 | 496 | 505 | 45,000 |
| 1995/11/10 | 490 | 505 | 490 | 494 | 30,000 |
| 1995/11/09 | 500 | 500 | 497 | 500 | 19,000 |
| 1995/11/08 | 500 | 502 | 497 | 500 | 229,000 |
| 1995/11/07 | 511 | 515 | 504 | 510 | 82,000 |
| 1995/11/06 | 503 | 518 | 503 | 506 | 197,000 |
| 1995/11/02 | 480 | 500 | 480 | 500 | 379,000 |
| 1995/11/01 | 480 | 480 | 475 | 480 | 163,000 |
| 1995/10/31 | 478 | 480 | 478 | 480 | 357,000 |
| 1995/10/30 | 471 | 478 | 471 | 478 | 64,000 |
| 1995/10/27 | 480 | 480 | 470 | 470 | 95,000 |
| 1995/10/26 | 481 | 482 | 476 | 480 | 211,000 |
| 1995/10/25 | 479 | 480 | 476 | 476 | 131,000 |
| 1995/10/24 | 475 | 480 | 471 | 479 | 69,000 |
| 1995/10/23 | 490 | 490 | 475 | 475 | 57,000 |
| 1995/10/20 | 485 | 490 | 485 | 485 | 51,000 |
| 1995/10/19 | 485 | 490 | 485 | 485 | 37,000 |
| 1995/10/18 | 509 | 509 | 495 | 495 | 195,000 |
| 1995/10/17 | 510 | 512 | 500 | 512 | 87,000 |
| 1995/10/16 | 509 | 510 | 507 | 507 | 55,000 |
| 1995/10/13 | 496 | 510 | 493 | 510 | 39,000 |
| 1995/10/12 | 485 | 495 | 485 | 495 | 62,000 |
| 1995/10/11 | 519 | 519 | 495 | 495 | 27,000 |
| 1995/10/09 | 508 | 513 | 507 | 510 | 61,000 |
| 1995/10/06 | 500 | 510 | 500 | 507 | 33,000 |
| 1995/10/05 | 505 | 520 | 505 | 510 | 110,000 |
| 1995/10/04 | 491 | 500 | 485 | 500 | 40,000 |
| 1995/10/03 | 487 | 491 | 487 | 491 | 59,000 |
| 1995/10/02 | 487 | 487 | 487 | 487 | 35,000 |
| 1995/09/29 | 502 | 502 | 495 | 501 | 78,000 |
| 1995/09/28 | 500 | 510 | 500 | 504 | 44,000 |
| 1995/09/27 | 488 | 503 | 485 | 503 | 53,000 |
| 1995/09/26 | 482 | 487 | 475 | 483 | 221,000 |
| 1995/09/25 | 485 | 485 | 473 | 483 | 101,000 |
| 1995/09/22 | 500 | 508 | 485 | 485 | 130,000 |
| 1995/09/21 | 500 | 500 | 495 | 500 | 36,000 |
| 1995/09/20 | 512 | 512 | 500 | 500 | 91,000 |
| 1995/09/19 | 511 | 512 | 507 | 510 | 219,000 |
| 1995/09/18 | 507 | 512 | 507 | 511 | 61,000 |
| 1995/09/14 | 511 | 515 | 503 | 507 | 57,000 |
| 1995/09/13 | 500 | 510 | 500 | 503 | 85,000 |
| 1995/09/12 | 505 | 509 | 495 | 495 | 186,000 |
| 1995/09/11 | 502 | 517 | 502 | 502 | 110,000 |
| 1995/09/08 | 505 | 520 | 497 | 511 | 378,000 |
| 1995/09/07 | 500 | 505 | 497 | 505 | 56,000 |
| 1995/09/06 | 495 | 500 | 495 | 500 | 76,000 |
| 1995/09/05 | 512 | 512 | 495 | 495 | 233,000 |
| 1995/09/04 | 525 | 530 | 511 | 518 | 141,000 |
| 1995/09/01 | 511 | 518 | 509 | 511 | 302,000 |
| 1995/08/31 | 511 | 523 | 511 | 519 | 163,000 |
| 1995/08/30 | 519 | 519 | 510 | 519 | 170,000 |
| 1995/08/29 | 496 | 515 | 495 | 511 | 292,000 |
| 1995/08/28 | 493 | 502 | 493 | 493 | 121,000 |
| 1995/08/25 | 499 | 504 | 494 | 495 | 142,000 |
| 1995/08/24 | 494 | 499 | 493 | 499 | 132,000 |
| 1995/08/23 | 499 | 499 | 494 | 494 | 86,000 |
| 1995/08/22 | 505 | 505 | 496 | 499 | 212,000 |
| 1995/08/21 | 504 | 506 | 490 | 506 | 184,000 |
| 1995/08/18 | 498 | 506 | 495 | 498 | 334,000 |
| 1995/08/17 | 489 | 495 | 489 | 495 | 223,000 |
| 1995/08/16 | 490 | 490 | 480 | 485 | 352,000 |
| 1995/08/15 | 474 | 475 | 463 | 475 | 71,000 |
| 1995/08/14 | 467 | 474 | 463 | 474 | 128,000 |
| 1995/08/11 | 469 | 469 | 463 | 463 | 125,000 |
| 1995/08/10 | 470 | 470 | 465 | 468 | 92,000 |
| 1995/08/09 | 462 | 465 | 462 | 465 | 151,000 |
| 1995/08/08 | 462 | 462 | 447 | 459 | 116,000 |
| 1995/08/07 | 470 | 470 | 462 | 467 | 84,000 |
| 1995/08/04 | 467 | 468 | 466 | 466 | 33,000 |
| 1995/08/03 | 470 | 477 | 466 | 468 | 127,000 |
| 1995/08/02 | 462 | 465 | 462 | 465 | 128,000 |
| 1995/08/01 | 462 | 465 | 462 | 463 | 24,000 |
| 1995/07/31 | 470 | 470 | 461 | 461 | 17,000 |
| 1995/07/28 | 456 | 480 | 456 | 475 | 141,000 |
| 1995/07/27 | 450 | 452 | 447 | 451 | 166,000 |
| 1995/07/26 | 445 | 445 | 441 | 444 | 75,000 |
| 1995/07/25 | 466 | 466 | 445 | 445 | 62,000 |
| 1995/07/24 | 463 | 463 | 461 | 461 | 27,000 |
| 1995/07/21 | 460 | 465 | 460 | 463 | 159,000 |
| 1995/07/20 | 455 | 456 | 452 | 456 | 36,000 |
| 1995/07/19 | 463 | 465 | 460 | 463 | 322,000 |
| 1995/07/18 | 468 | 474 | 461 | 463 | 444,000 |
| 1995/07/17 | 460 | 465 | 460 | 463 | 102,000 |
| 1995/07/14 | 460 | 465 | 454 | 458 | 312,000 |
| 1995/07/13 | 450 | 459 | 446 | 455 | 212,000 |
| 1995/07/12 | 445 | 454 | 443 | 452 | 239,000 |
| 1995/07/11 | 445 | 445 | 432 | 445 | 70,000 |
| 1995/07/10 | 443 | 448 | 432 | 440 | 135,000 |
| 1995/07/07 | 415 | 432 | 415 | 429 | 244,000 |
| 1995/07/06 | 396 | 417 | 395 | 417 | 66,000 |
| 1995/07/05 | 386 | 395 | 386 | 391 | 36,000 |
| 1995/07/04 | 383 | 386 | 383 | 385 | 106,000 |
| 1995/07/03 | 393 | 393 | 379 | 379 | 29,000 |
| 1995/06/30 | 385 | 398 | 384 | 398 | 181,000 |
| 1995/06/29 | 388 | 388 | 385 | 385 | 125,000 |
| 1995/06/28 | 389 | 397 | 389 | 389 | 86,000 |
| 1995/06/27 | 404 | 404 | 398 | 399 | 67,000 |
| 1995/06/26 | 412 | 412 | 400 | 400 | 121,000 |
| 1995/06/23 | 405 | 405 | 390 | 400 | 65,000 |
| 1995/06/22 | 402 | 404 | 380 | 380 | 232,000 |
| 1995/06/21 | 404 | 407 | 399 | 400 | 38,000 |
| 1995/06/20 | 391 | 409 | 391 | 409 | 255,000 |
| 1995/06/19 | 377 | 398 | 373 | 395 | 67,000 |
| 1995/06/16 | 376 | 380 | 371 | 377 | 192,000 |
| 1995/06/15 | 369 | 374 | 366 | 370 | 143,000 |
| 1995/06/14 | 369 | 373 | 368 | 368 | 105,000 |
| 1995/06/13 | 363 | 369 | 363 | 368 | 91,000 |
| 1995/06/12 | 377 | 379 | 373 | 373 | 252,000 |
| 1995/06/09 | 400 | 403 | 371 | 376 | 223,000 |
| 1995/06/08 | 402 | 402 | 395 | 395 | 128,000 |
| 1995/06/07 | 404 | 408 | 402 | 407 | 65,000 |
| 1995/06/06 | 404 | 408 | 399 | 404 | 74,000 |
| 1995/06/05 | 395 | 404 | 395 | 404 | 82,000 |
| 1995/06/02 | 389 | 400 | 389 | 400 | 114,000 |
| 1995/06/01 | 392 | 397 | 385 | 385 | 215,000 |
| 1995/05/31 | 400 | 406 | 400 | 402 | 67,000 |
| 1995/05/30 | 403 | 406 | 403 | 406 | 117,000 |
| 1995/05/29 | 402 | 404 | 399 | 400 | 96,000 |
| 1995/05/26 | 400 | 402 | 398 | 402 | 59,000 |
| 1995/05/25 | 413 | 413 | 398 | 400 | 157,000 |
| 1995/05/24 | 408 | 408 | 406 | 408 | 88,000 |
| 1995/05/23 | 407 | 408 | 405 | 406 | 78,000 |
| 1995/05/22 | 421 | 421 | 397 | 405 | 86,000 |
| 1995/05/19 | 424 | 424 | 408 | 418 | 758,000 |
| 1995/05/18 | 435 | 435 | 416 | 424 | 397,000 |
| 1995/05/17 | 432 | 435 | 426 | 435 | 127,000 |
| 1995/05/16 | 440 | 442 | 435 | 435 | 38,000 |
| 1995/05/15 | 435 | 442 | 431 | 442 | 62,000 |
| 1995/05/12 | 435 | 443 | 434 | 440 | 126,000 |
| 1995/05/11 | 438 | 442 | 438 | 440 | 115,000 |
| 1995/05/10 | 448 | 463 | 448 | 453 | 76,000 |
| 1995/05/09 | 462 | 465 | 458 | 463 | 147,000 |
| 1995/05/08 | 455 | 468 | 455 | 466 | 192,000 |
| 1995/05/02 | 449 | 450 | 445 | 450 | 198,000 |
| 1995/05/01 | 441 | 444 | 440 | 444 | 74,000 |
| 1995/04/28 | 435 | 439 | 433 | 434 | 100,000 |
| 1995/04/27 | 439 | 439 | 435 | 438 | 59,000 |
| 1995/04/26 | 439 | 439 | 431 | 437 | 97,000 |
| 1995/04/25 | 440 | 440 | 431 | 434 | 216,000 |
| 1995/04/24 | 440 | 445 | 431 | 435 | 421,000 |
| 1995/04/21 | 446 | 447 | 439 | 440 | 201,000 |
| 1995/04/20 | 429 | 440 | 429 | 438 | 202,000 |
| 1995/04/19 | 428 | 429 | 425 | 428 | 160,000 |
| 1995/04/18 | 428 | 429 | 428 | 429 | 76,000 |
| 1995/04/17 | 427 | 432 | 423 | 429 | 35,000 |
| 1995/04/14 | 450 | 454 | 436 | 437 | 69,000 |
| 1995/04/13 | 450 | 450 | 441 | 449 | 87,000 |
| 1995/04/12 | 444 | 444 | 436 | 444 | 55,000 |
| 1995/04/11 | 455 | 458 | 430 | 447 | 649,000 |
| 1995/04/10 | 440 | 455 | 430 | 455 | 16,000 |
| 1995/04/07 | 446 | 446 | 440 | 445 | 24,000 |
| 1995/04/06 | 430 | 445 | 430 | 445 | 46,000 |
| 1995/04/05 | 440 | 443 | 437 | 443 | 37,000 |
| 1995/04/04 | 416 | 437 | 416 | 437 | 125,000 |
| 1995/03/31 | 470 | 477 | 467 | 476 | 110,000 |
| 1995/03/30 | 470 | 470 | 466 | 470 | 66,000 |
| 1995/03/29 | 450 | 460 | 445 | 460 | 103,000 |
| 1995/03/28 | 449 | 460 | 444 | 450 | 193,000 |
| 1995/03/27 | 454 | 454 | 437 | 437 | 134,000 |
| 1995/03/24 | 432 | 434 | 428 | 434 | 167,000 |
| 1995/03/23 | 436 | 436 | 428 | 432 | 142,000 |
| 1995/03/22 | 436 | 436 | 430 | 436 | 226,000 |
| 1995/03/20 | 460 | 460 | 435 | 436 | 48,000 |
| 1995/03/17 | 482 | 485 | 460 | 460 | 232,000 |
| 1995/03/16 | 481 | 481 | 481 | 481 | 10,000 |
| 1995/03/15 | 479 | 499 | 479 | 499 | 49,000 |
| 1995/03/14 | 486 | 486 | 479 | 479 | 231,000 |
| 1995/03/13 | 494 | 494 | 479 | 480 | 16,000 |
| 1995/03/10 | 471 | 480 | 469 | 469 | 89,000 |
| 1995/03/09 | 486 | 491 | 486 | 486 | 27,000 |
| 1995/03/08 | 484 | 485 | 480 | 485 | 84,000 |
| 1995/03/07 | 481 | 485 | 481 | 485 | 107,000 |
| 1995/03/06 | 481 | 484 | 481 | 483 | 22,000 |
| 1995/03/03 | 469 | 473 | 469 | 473 | 140,000 |
| 1995/03/02 | 467 | 483 | 467 | 479 | 140,000 |
| 1995/03/01 | 472 | 475 | 470 | 472 | 148,000 |
| 1995/02/28 | 486 | 492 | 485 | 487 | 110,000 |
| 1995/02/27 | 498 | 498 | 475 | 475 | 150,000 |
| 1995/02/24 | 504 | 504 | 498 | 498 | 172,000 |
| 1995/02/23 | 510 | 520 | 500 | 520 | 198,000 |
| 1995/02/22 | 507 | 507 | 505 | 505 | 1,095,000 |
| 1995/02/21 | 499 | 514 | 499 | 503 | 312,000 |
| 1995/02/20 | 499 | 499 | 494 | 494 | 11,000 |
| 1995/02/17 | 492 | 520 | 492 | 519 | 57,000 |
| 1995/02/16 | 511 | 511 | 498 | 498 | 27,000 |
| 1995/02/15 | 521 | 521 | 514 | 515 | 48,000 |
| 1995/02/14 | 521 | 529 | 521 | 525 | 85,000 |
| 1995/02/13 | 518 | 521 | 518 | 521 | 72,000 |
| 1995/02/10 | 515 | 520 | 515 | 520 | 88,000 |
| 1995/02/09 | 515 | 523 | 515 | 516 | 239,000 |
| 1995/02/08 | 515 | 519 | 514 | 515 | 107,000 |
| 1995/02/07 | 513 | 516 | 513 | 515 | 104,000 |
| 1995/02/06 | 510 | 520 | 510 | 515 | 40,000 |
| 1995/02/03 | 512 | 512 | 510 | 512 | 35,000 |
| 1995/02/02 | 515 | 520 | 511 | 513 | 66,000 |
| 1995/02/01 | 509 | 518 | 506 | 518 | 79,000 |
| 1995/01/31 | 506 | 506 | 500 | 506 | 89,000 |
| 1995/01/30 | 490 | 506 | 490 | 499 | 98,000 |
| 1995/01/27 | 507 | 507 | 500 | 500 | 39,000 |
| 1995/01/26 | 515 | 520 | 500 | 500 | 51,000 |
| 1995/01/25 | 523 | 539 | 520 | 520 | 64,000 |
| 1995/01/24 | 490 | 496 | 490 | 496 | 57,000 |
| 1995/01/23 | 526 | 526 | 489 | 493 | 103,000 |
| 1995/01/20 | 525 | 525 | 517 | 517 | 156,000 |
| 1995/01/19 | 525 | 528 | 520 | 524 | 214,000 |
| 1995/01/18 | 535 | 538 | 524 | 535 | 35,000 |
| 1995/01/17 | 518 | 529 | 515 | 520 | 48,000 |
| 1995/01/13 | 520 | 530 | 520 | 528 | 93,000 |
| 1995/01/12 | 531 | 540 | 531 | 540 | 130,000 |
| 1995/01/11 | 537 | 560 | 536 | 560 | 56,000 |
| 1995/01/10 | 536 | 536 | 535 | 536 | 174,000 |
| 1995/01/09 | 539 | 539 | 530 | 533 | 41,000 |
| 1995/01/06 | 535 | 535 | 528 | 530 | 52,000 |
| 1995/01/05 | 540 | 540 | 527 | 527 | 29,000 |
| 1995/01/04 | 540 | 540 | 535 | 540 | 9,000 |