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
2000/12/29 331 345 327 344 381,000
2000/12/28 346 347 341 341 109,000
2000/12/27 350 352 340 347 81,000
2000/12/26 354 359 350 350 76,000
2000/12/25 363 363 345 349 228,000
2000/12/22 345 345 335 335 428,000
2000/12/21 350 355 341 347 433,000
2000/12/20 350 359 348 355 534,000
2000/12/19 368 370 358 358 307,000
2000/12/18 379 380 363 365 280,000
2000/12/15 391 394 386 389 473,000
2000/12/14 392 400 391 395 344,000
2000/12/13 393 393 385 391 355,000
2000/12/12 395 407 393 393 613,000
2000/12/11 397 408 396 398 449,000
2000/12/08 400 405 396 396 376,000
2000/12/07 401 408 398 400 279,000
2000/12/06 428 429 406 406 560,000
2000/12/05 408 429 397 429 1,995,000
2000/12/04 395 422 390 417 1,549,000
2000/12/01 351 384 351 380 622,000
2000/11/30 357 359 351 351 258,000
2000/11/29 356 359 355 357 154,000
2000/11/28 370 370 359 366 394,000
2000/11/27 364 380 364 370 217,000
2000/11/24 357 363 357 363 126,000
2000/11/22 366 375 362 362 156,000
2000/11/21 366 366 354 356 267,000
2000/11/20 369 374 368 369 149,000
2000/11/17 368 381 368 374 490,000
2000/11/16 382 384 373 373 259,000
2000/11/15 395 395 376 376 675,000
2000/11/14 389 399 386 386 360,000
2000/11/13 392 395 383 392 273,000
2000/11/10 418 420 410 410 524,000
2000/11/09 405 428 402 418 661,000
2000/11/08 389 425 389 407 1,057,000
2000/11/07 360 387 360 380 544,000
2000/11/06 354 370 354 360 267,000
2000/11/02 354 360 350 359 254,000
2000/11/01 353 367 350 367 369,000
2000/10/31 368 368 353 358 203,000
2000/10/30 352 361 348 348 439,000
2000/10/27 360 368 356 357 233,000
2000/10/26 356 370 356 368 379,000
2000/10/25 380 387 371 371 226,000
2000/10/24 379 393 379 384 190,000
2000/10/23 388 402 388 399 344,000
2000/10/20 370 394 368 387 654,000
2000/10/19 362 370 360 365 242,000
2000/10/18 363 374 360 367 1,249,000
2000/10/17 367 375 362 363 643,000
2000/10/16 360 369 360 365 629,000
2000/10/13 350 364 348 355 304,000
2000/10/12 351 356 351 352 323,000
2000/10/11 365 365 355 356 317,000
2000/10/10 375 375 365 365 492,000
2000/10/06 365 375 365 370 91,000
2000/10/05 373 378 368 370 215,000
2000/10/04 375 382 369 378 319,000
2000/10/03 378 382 377 378 147,000
2000/10/02 374 387 373 385 240,000
2000/09/29 381 398 381 398 137,000
2000/09/28 383 383 372 376 156,000
2000/09/27 385 385 372 372 137,000
2000/09/26 396 396 384 384 93,000
2000/09/25 395 395 382 394 178,000
2000/09/22 401 401 383 390 164,000
2000/09/21 399 399 393 397 162,000
2000/09/20 400 403 392 399 615,000
2000/09/19 386 398 384 398 275,000
2000/09/18 390 399 386 396 240,000
2000/09/14 385 389 382 387 315,000
2000/09/13 381 385 373 384 272,000
2000/09/12 390 390 379 379 296,000
2000/09/11 392 399 381 385 275,000
2000/09/08 380 385 377 380 877,000
2000/09/07 391 391 387 388 445,000
2000/09/06 404 405 391 391 439,000
2000/09/05 420 420 402 405 265,000
2000/09/04 425 432 423 427 117,000
2000/09/01 429 429 416 420 194,000
2000/08/31 435 439 429 430 58,000
2000/08/30 433 433 429 430 225,000
2000/08/29 442 442 435 435 277,000
2000/08/28 457 457 442 442 105,000
2000/08/25 452 455 449 452 404,000
2000/08/24 462 462 450 452 246,000
2000/08/23 455 463 455 463 141,000
2000/08/22 450 480 450 475 267,000
2000/08/21 454 460 449 450 50,000
2000/08/18 455 455 450 455 78,000
2000/08/17 452 460 452 455 16,000
2000/08/16 448 462 448 451 46,000
2000/08/15 466 467 445 448 186,000
2000/08/14 454 468 449 461 232,000
2000/08/11 450 454 443 443 32,000
2000/08/10 460 460 440 440 88,000
2000/08/09 438 456 438 455 82,000
2000/08/08 449 454 438 438 78,000
2000/08/07 430 451 430 450 156,000
2000/08/04 438 453 436 436 100,000
2000/08/03 445 445 436 441 88,000
2000/08/02 446 458 441 446 301,000
2000/08/01 447 461 445 461 208,000
2000/07/31 442 451 430 447 277,000
2000/07/28 444 444 436 442 162,000
2000/07/27 455 456 430 449 243,000
2000/07/26 470 475 458 463 104,000
2000/07/25 474 479 455 470 198,000
2000/07/24 483 483 450 469 472,000
2000/07/21 496 498 482 482 120,000
2000/07/19 465 488 458 488 380,000
2000/07/18 492 492 462 463 267,000
2000/07/17 495 495 485 487 122,000
2000/07/14 500 500 489 494 119,000
2000/07/13 521 521 494 494 178,000
2000/07/12 520 521 506 507 302,000
2000/07/11 530 530 511 515 195,000
2000/07/10 540 540 525 527 249,000
2000/07/07 520 540 512 540 250,000
2000/07/06 525 528 520 525 140,000
2000/07/05 550 550 535 544 219,000
2000/07/04 555 556 541 541 551,000
2000/07/03 535 549 530 549 391,000
2000/06/30 529 540 520 540 432,000
2000/06/29 513 524 511 524 306,000
2000/06/28 512 515 511 513 93,000
2000/06/27 512 515 510 511 147,000
2000/06/26 515 517 506 506 148,000
2000/06/23 512 512 505 505 202,000
2000/06/22 514 518 506 507 189,000
2000/06/21 517 517 503 504 380,000
2000/06/20 495 529 484 527 835,000
2000/06/19 473 487 451 487 331,000
2000/06/16 460 465 450 458 276,000
2000/06/15 478 481 469 469 237,000
2000/06/14 492 492 472 483 288,000
2000/06/13 496 499 490 492 193,000
2000/06/12 496 499 495 496 117,000
2000/06/09 507 509 496 499 479,000
2000/06/08 491 508 491 502 90,000
2000/06/07 492 496 490 496 87,000
2000/06/06 500 509 493 493 134,000
2000/06/05 495 515 475 500 392,000
2000/06/02 519 519 498 500 221,000
2000/06/01 504 504 490 498 233,000
2000/05/31 532 532 498 503 259,000
2000/05/30 530 535 497 497 414,000
2000/05/29 518 530 518 525 185,000
2000/05/26 525 545 520 538 621,000
2000/05/25 510 519 498 507 163,000
2000/05/24 495 510 486 487 162,000
2000/05/23 521 525 501 525 193,000
2000/05/22 526 526 506 506 130,000
2000/05/19 525 529 516 527 223,000
2000/05/18 530 534 510 525 230,000
2000/05/17 523 530 521 530 271,000
2000/05/16 525 529 522 522 227,000
2000/05/15 511 525 511 525 141,000
2000/05/12 525 525 510 517 230,000
2000/05/11 525 525 504 515 205,000
2000/05/10 521 529 519 525 418,000
2000/05/09 495 522 495 511 254,000
2000/05/08 496 528 496 520 193,000
2000/05/02 508 520 503 516 153,000
2000/05/01 505 507 500 501 250,000
2000/04/28 478 520 478 512 693,000
2000/04/27 490 494 485 488 839,000
2000/04/26 508 515 498 515 257,000
2000/04/25 520 520 501 508 184,000
2000/04/24 515 520 508 508 215,000
2000/04/21 529 529 511 512 148,000
2000/04/20 530 540 510 520 744,000
2000/04/19 485 540 476 533 1,261,000
2000/04/18 485 485 465 480 489,000
2000/04/17 430 451 420 451 302,000
2000/04/14 479 485 465 485 214,000
2000/04/13 486 492 479 480 191,000
2000/04/12 498 504 490 496 1,046,000
2000/04/11 499 499 475 483 414,000
2000/04/10 490 515 490 495 1,566,000
2000/04/07 462 505 460 483 1,826,000
2000/04/06 455 460 447 452 200,000
2000/04/05 465 475 456 456 435,000
2000/04/04 443 485 436 480 1,478,000
2000/04/03 425 450 425 444 504,000
2000/03/31 430 440 419 430 235,000
2000/03/30 435 441 426 430 856,000
2000/03/29 417 436 417 430 502,000
2000/03/28 425 425 411 420 413,000
2000/03/27 417 424 401 423 293,000
2000/03/24 407 407 398 402 359,000
2000/03/23 394 403 390 402 279,000
2000/03/22 410 410 370 380 736,000
2000/03/21 428 428 394 405 511,000
2000/03/17 402 430 396 425 858,000
2000/03/16 390 403 388 390 624,000
2000/03/15 371 390 355 389 454,000
2000/03/14 390 390 365 366 719,000
2000/03/13 418 419 386 386 461,000
2000/03/10 400 413 400 413 466,000
2000/03/09 417 417 398 400 571,000
2000/03/08 414 425 409 415 677,000
2000/03/07 410 420 406 419 306,000
2000/03/06 434 443 405 405 668,000
2000/03/03 447 447 420 429 406,000
2000/03/02 438 463 430 452 753,000
2000/03/01 437 455 428 443 575,000
2000/02/29 442 442 425 433 396,000
2000/02/28 429 460 415 442 525,000
2000/02/25 428 430 417 425 394,000
2000/02/24 430 447 421 431 446,000
2000/02/23 417 430 414 423 423,000
2000/02/22 416 416 390 414 966,000
2000/02/21 466 467 420 421 657,000
2000/02/18 445 477 438 471 1,300,000
2000/02/17 431 450 427 449 912,000
2000/02/16 420 430 411 428 820,000
2000/02/15 415 435 410 425 678,000
2000/02/14 415 415 401 405 401,000
2000/02/10 409 415 403 415 378,000
2000/02/09 426 427 410 411 419,000
2000/02/08 452 457 418 421 247,000
2000/02/07 470 475 453 457 613,000
2000/02/04 408 480 406 461 789,000
2000/02/03 400 410 399 403 194,000
2000/02/02 394 412 387 400 249,000
2000/02/01 385 395 384 389 295,000
2000/01/31 383 405 380 400 232,000
2000/01/28 401 405 375 388 238,000
2000/01/27 402 408 400 406 211,000
2000/01/26 423 425 409 409 95,000
2000/01/25 422 450 422 430 285,000
2000/01/24 405 435 405 426 229,000
2000/01/21 410 410 396 404 106,000
2000/01/20 409 414 397 412 138,000
2000/01/19 410 419 399 419 216,000
2000/01/18 402 414 396 414 326,000
2000/01/17 365 420 365 407 384,000
2000/01/14 345 353 335 352 210,000
2000/01/13 356 356 342 342 120,000
2000/01/12 360 360 352 352 179,000
2000/01/11 370 370 356 363 207,000
2000/01/07 375 380 361 364 70,000
2000/01/06 395 395 375 375 185,000
2000/01/05 372 386 372 385 135,000
2000/01/04 395 395 380 384 62,000

このページの先頭へ