日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 371 385 370 375 55,000
1999/12/29 371 382 370 381 130,000
1999/12/28 396 396 371 385 110,000
1999/12/27 411 412 382 386 160,000
1999/12/24 415 425 410 410 228,000
1999/12/22 395 420 395 420 462,000
1999/12/21 365 370 360 363 390,000
1999/12/20 373 385 360 363 348,000
1999/12/17 407 412 393 393 153,000
1999/12/16 405 413 400 408 442,000
1999/12/15 419 424 401 410 90,000
1999/12/14 425 430 410 419 222,000
1999/12/13 461 461 434 435 196,000
1999/12/10 450 460 450 451 330,000
1999/12/09 450 453 426 431 142,000
1999/12/08 458 458 447 458 138,000
1999/12/07 450 455 448 454 145,000
1999/12/06 460 462 451 451 215,000
1999/12/03 467 469 451 458 155,000
1999/12/02 485 492 480 492 207,000
1999/12/01 489 489 482 486 279,000
1999/11/30 478 480 477 478 310,000
1999/11/29 473 475 472 473 291,000
1999/11/26 475 480 464 468 643,000
1999/11/25 514 514 475 480 478,000
1999/11/24 525 525 500 514 523,000
1999/11/22 521 521 505 519 180,000
1999/11/19 500 523 500 501 267,000
1999/11/18 510 515 495 495 239,000
1999/11/17 484 496 483 490 246,000
1999/11/16 466 481 466 479 309,000
1999/11/15 490 501 470 471 194,000
1999/11/12 505 510 490 505 304,000
1999/11/11 526 526 507 507 302,000
1999/11/10 540 542 526 526 637,000
1999/11/09 523 535 518 535 289,000
1999/11/08 539 555 515 525 104,000
1999/11/05 521 539 520 539 355,000
1999/11/04 555 560 551 551 261,000
1999/11/02 549 558 540 555 337,000
1999/11/01 533 549 533 545 288,000
1999/10/29 540 540 525 533 365,000
1999/10/28 520 530 519 530 421,000
1999/10/27 505 520 502 515 285,000
1999/10/26 500 508 491 505 320,000
1999/10/25 505 505 495 500 276,000
1999/10/22 490 504 485 498 263,000
1999/10/21 485 492 473 490 426,000
1999/10/20 456 472 452 472 285,000
1999/10/19 445 456 440 451 303,000
1999/10/18 441 450 440 440 409,000
1999/10/15 490 490 469 471 285,000
1999/10/14 500 503 480 495 293,000
1999/10/13 505 506 500 506 94,000
1999/10/12 506 514 506 509 145,000
1999/10/08 510 517 501 506 293,000
1999/10/07 505 530 500 520 456,000
1999/10/06 540 540 505 520 326,000
1999/10/05 540 545 526 536 229,000
1999/10/04 540 545 535 535 242,000
1999/10/01 524 539 518 535 676,000
1999/09/30 489 526 489 514 1,131,000
1999/09/29 506 512 490 499 429,000
1999/09/28 536 540 531 536 146,000
1999/09/27 556 556 535 542 94,000
1999/09/24 541 554 529 554 536,000
1999/09/22 549 565 545 550 360,000
1999/09/21 601 601 575 589 224,000
1999/09/20 591 604 591 594 103,000
1999/09/17 590 601 580 601 212,000
1999/09/16 603 603 586 600 181,000
1999/09/14 615 618 595 613 238,000
1999/09/13 614 618 610 616 231,000
1999/09/10 615 619 611 614 423,000
1999/09/09 607 619 601 612 435,000
1999/09/08 601 605 595 597 1,049,000
1999/09/07 630 637 620 621 267,000
1999/09/06 642 660 632 640 273,000
1999/09/03 642 653 631 652 583,000
1999/09/02 650 653 627 628 601,000
1999/09/01 643 664 641 654 1,025,000
1999/08/31 658 672 624 635 1,538,000
1999/08/30 645 669 640 668 1,660,000
1999/08/27 642 665 623 649 1,598,000
1999/08/26 630 659 625 643 2,076,000
1999/08/25 619 629 609 622 967,000
1999/08/24 600 608 593 600 365,000
1999/08/23 630 637 590 590 1,138,000
1999/08/20 590 650 585 610 1,852,000
1999/08/19 565 580 550 573 418,000
1999/08/18 558 574 550 561 916,000
1999/08/17 560 562 534 560 651,000
1999/08/16 513 559 510 554 451,000
1999/08/13 514 520 509 520 106,000
1999/08/12 517 527 511 513 34,000
1999/08/11 502 520 501 517 213,000
1999/08/10 530 530 509 510 164,000
1999/08/09 510 530 501 530 315,000
1999/08/06 521 522 512 516 524,000
1999/08/05 549 549 515 515 503,000
1999/08/04 560 560 530 544 741,000
1999/08/03 543 550 525 540 365,000
1999/08/02 560 560 547 553 1,050,000
1999/07/30 534 567 530 563 2,520,000
1999/07/29 540 555 527 540 1,291,000
1999/07/28 516 545 515 545 1,625,000
1999/07/27 511 525 505 525 453,000
1999/07/26 492 530 492 520 1,240,000
1999/07/23 520 526 490 497 1,013,000
1999/07/22 530 530 500 506 674,000
1999/07/21 508 545 508 535 1,672,000
1999/07/19 518 545 515 538 1,429,000
1999/07/16 520 526 506 508 2,205,000
1999/07/15 510 524 495 520 1,925,000
1999/07/14 476 501 474 481 1,760,000
1999/07/13 477 480 466 471 1,423,000
1999/07/12 477 477 460 475 1,431,000
1999/07/09 475 483 471 477 693,000
1999/07/08 510 510 485 485 682,000
1999/07/07 489 515 485 507 3,059,000
1999/07/06 469 485 455 485 814,000
1999/07/05 486 510 473 479 1,875,000
1999/07/02 473 490 464 481 3,968,000
1999/07/01 450 474 436 469 8,140,000
1999/06/30 390 433 390 431 4,299,000
1999/06/29 377 388 376 383 486,000
1999/06/28 373 379 373 375 184,000
1999/06/25 370 385 364 373 403,000
1999/06/24 391 391 372 373 415,000
1999/06/23 394 395 380 381 631,000
1999/06/22 404 404 387 397 347,000
1999/06/21 400 410 391 402 193,000
1999/06/18 408 410 400 400 444,000
1999/06/17 415 423 405 413 774,000
1999/06/16 420 439 405 405 2,698,000
1999/06/15 383 425 380 425 2,883,000
1999/06/14 380 380 375 375 280,000
1999/06/11 384 384 376 381 1,205,000
1999/06/10 358 380 351 378 960,000
1999/06/09 361 361 350 358 289,000
1999/06/08 363 365 355 361 167,000
1999/06/07 359 370 359 370 222,000
1999/06/04 368 375 356 363 384,000
1999/06/03 377 377 354 363 704,000
1999/06/02 379 392 375 377 4,243,000
1999/06/01 355 379 350 379 2,472,000
1999/05/31 357 357 340 355 209,000
1999/05/28 359 367 347 355 1,087,000
1999/05/27 339 370 334 369 2,903,000
1999/05/26 324 339 323 334 369,000
1999/05/25 337 338 324 327 353,000
1999/05/24 311 345 310 342 619,000
1999/05/21 317 321 307 312 653,000
1999/05/20 325 325 310 321 69,000
1999/05/19 327 330 306 330 497,000
1999/05/18 334 334 320 328 279,000
1999/05/17 342 342 328 336 322,000
1999/05/14 350 355 333 344 394,000
1999/05/13 365 365 344 349 256,000
1999/05/12 363 366 351 360 338,000
1999/05/11 367 367 360 363 185,000
1999/05/10 380 380 367 372 171,000
1999/05/07 380 380 373 377 152,000
1999/05/06 385 385 370 380 172,000
1999/04/30 391 391 372 385 202,000
1999/04/28 379 405 375 395 1,859,000
1999/04/27 369 379 367 379 132,000
1999/04/26 374 374 350 369 210,000
1999/04/23 370 387 366 370 417,000
1999/04/22 369 370 360 369 174,000
1999/04/21 372 372 361 369 62,000
1999/04/20 365 373 361 372 230,000
1999/04/19 373 379 365 370 131,000
1999/04/16 385 390 377 383 261,000
1999/04/15 368 390 358 390 539,000
1999/04/14 363 370 350 368 273,000
1999/04/13 356 370 350 364 146,000
1999/04/12 360 361 349 356 174,000
1999/04/09 375 377 350 370 579,000
1999/04/08 330 388 324 388 727,000
1999/04/07 301 325 300 325 334,000
1999/04/06 320 329 310 320 265,000
1999/04/05 280 326 280 320 424,000
1999/04/02 275 280 271 280 236,000
1999/04/01 271 275 271 271 95,000
1999/03/31 270 275 262 275 316,000
1999/03/30 270 270 250 270 224,000
1999/03/29 263 270 263 270 58,000
1999/03/26 257 265 256 260 54,000
1999/03/25 265 265 256 256 186,000
1999/03/24 252 258 250 258 91,000
1999/03/23 264 266 253 258 222,000
1999/03/19 256 263 250 260 297,000
1999/03/18 262 265 255 256 318,000
1999/03/17 254 263 254 261 355,000
1999/03/16 253 255 250 254 249,000
1999/03/15 240 253 235 253 227,000
1999/03/12 242 245 235 235 328,000
1999/03/11 243 244 236 240 185,000
1999/03/10 243 243 240 243 94,000
1999/03/09 243 245 242 243 186,000
1999/03/08 250 251 241 242 383,000
1999/03/05 243 245 239 245 293,000
1999/03/04 245 245 242 243 147,000
1999/03/03 245 245 243 245 82,000
1999/03/02 248 250 245 247 128,000
1999/03/01 250 252 247 247 101,000
1999/02/26 246 251 245 250 73,000
1999/02/25 244 248 241 245 161,000
1999/02/24 236 244 236 244 79,000
1999/02/23 248 250 226 235 189,000
1999/02/22 252 252 247 248 78,000
1999/02/19 250 250 248 248 69,000
1999/02/18 257 257 250 250 45,000
1999/02/17 251 259 251 252 88,000
1999/02/16 247 255 247 250 62,000
1999/02/15 247 249 247 247 82,000
1999/02/12 260 260 247 247 75,000
1999/02/10 268 268 255 260 118,000
1999/02/09 264 268 260 268 90,000
1999/02/08 260 262 260 260 110,000
1999/02/05 260 260 259 260 36,000
1999/02/04 260 262 255 260 60,000
1999/02/03 267 267 252 260 93,000
1999/02/02 271 275 266 269 97,000
1999/02/01 269 275 266 270 196,000
1999/01/29 252 266 252 265 139,000
1999/01/28 256 256 249 253 52,000
1999/01/27 245 256 245 256 46,000
1999/01/26 245 245 240 240 224,000
1999/01/25 258 258 243 245 306,000
1999/01/22 262 263 251 252 126,000
1999/01/21 260 265 255 257 112,000
1999/01/20 250 260 249 260 129,000
1999/01/19 254 254 248 249 70,000
1999/01/18 248 255 248 254 42,000
1999/01/14 243 253 243 248 90,000
1999/01/13 230 246 230 242 88,000
1999/01/12 235 235 225 229 137,000
1999/01/11 236 236 230 235 77,000
1999/01/08 228 230 226 226 39,000
1999/01/07 244 244 228 228 53,000
1999/01/06 226 231 225 227 45,000
1999/01/05 235 235 225 225 52,000
1999/01/04 245 245 232 232 17,000

このページの先頭へ