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 |
|---|---|---|---|---|---|
| 2001/12/28 | 295 | 300 | 290 | 300 | 93,000 |
| 2001/12/27 | 281 | 290 | 281 | 290 | 150,000 |
| 2001/12/26 | 291 | 296 | 286 | 286 | 78,000 |
| 2001/12/25 | 300 | 302 | 290 | 301 | 306,000 |
| 2001/12/21 | 290 | 297 | 286 | 297 | 692,000 |
| 2001/12/20 | 290 | 290 | 287 | 288 | 285,000 |
| 2001/12/19 | 295 | 298 | 276 | 290 | 290,000 |
| 2001/12/18 | 309 | 309 | 295 | 301 | 321,000 |
| 2001/12/17 | 312 | 312 | 307 | 310 | 457,000 |
| 2001/12/14 | 311 | 312 | 306 | 307 | 483,000 |
| 2001/12/13 | 306 | 314 | 305 | 309 | 311,000 |
| 2001/12/12 | 297 | 312 | 296 | 311 | 427,000 |
| 2001/12/11 | 306 | 306 | 295 | 297 | 427,000 |
| 2001/12/10 | 315 | 315 | 307 | 307 | 691,000 |
| 2001/12/07 | 296 | 309 | 296 | 306 | 1,112,000 |
| 2001/12/06 | 294 | 296 | 292 | 295 | 401,000 |
| 2001/12/05 | 291 | 293 | 287 | 290 | 412,000 |
| 2001/12/04 | 290 | 290 | 284 | 286 | 288,000 |
| 2001/12/03 | 291 | 295 | 288 | 294 | 746,000 |
| 2001/11/30 | 284 | 293 | 279 | 287 | 527,000 |
| 2001/11/29 | 279 | 281 | 275 | 279 | 381,000 |
| 2001/11/28 | 285 | 285 | 276 | 276 | 518,000 |
| 2001/11/27 | 289 | 292 | 287 | 287 | 364,000 |
| 2001/11/26 | 287 | 291 | 280 | 280 | 790,000 |
| 2001/11/22 | 286 | 286 | 279 | 284 | 237,000 |
| 2001/11/21 | 280 | 284 | 276 | 278 | 346,000 |
| 2001/11/20 | 289 | 290 | 282 | 289 | 657,000 |
| 2001/11/19 | 271 | 284 | 269 | 283 | 519,000 |
| 2001/11/16 | 268 | 272 | 265 | 270 | 238,000 |
| 2001/11/15 | 257 | 270 | 257 | 270 | 185,000 |
| 2001/11/14 | 260 | 262 | 256 | 258 | 144,000 |
| 2001/11/13 | 265 | 266 | 260 | 263 | 489,000 |
| 2001/11/12 | 267 | 268 | 264 | 265 | 390,000 |
| 2001/11/09 | 263 | 265 | 259 | 263 | 515,000 |
| 2001/11/08 | 271 | 274 | 261 | 273 | 494,000 |
| 2001/11/07 | 276 | 276 | 270 | 271 | 286,000 |
| 2001/11/06 | 286 | 286 | 276 | 279 | 229,000 |
| 2001/11/05 | 280 | 281 | 276 | 281 | 295,000 |
| 2001/11/02 | 276 | 278 | 275 | 277 | 338,000 |
| 2001/11/01 | 275 | 281 | 271 | 275 | 314,000 |
| 2001/10/31 | 271 | 276 | 271 | 275 | 458,000 |
| 2001/10/30 | 276 | 279 | 272 | 276 | 525,000 |
| 2001/10/29 | 283 | 288 | 280 | 280 | 458,000 |
| 2001/10/26 | 291 | 294 | 280 | 280 | 749,000 |
| 2001/10/25 | 288 | 288 | 285 | 287 | 688,000 |
| 2001/10/24 | 275 | 288 | 273 | 283 | 901,000 |
| 2001/10/23 | 270 | 271 | 267 | 270 | 468,000 |
| 2001/10/22 | 268 | 268 | 258 | 260 | 738,000 |
| 2001/10/19 | 271 | 272 | 268 | 270 | 306,000 |
| 2001/10/18 | 275 | 278 | 272 | 274 | 352,000 |
| 2001/10/17 | 277 | 282 | 276 | 278 | 392,000 |
| 2001/10/16 | 271 | 276 | 271 | 275 | 342,000 |
| 2001/10/15 | 273 | 275 | 270 | 275 | 246,000 |
| 2001/10/12 | 277 | 279 | 270 | 274 | 622,000 |
| 2001/10/11 | 271 | 276 | 267 | 270 | 840,000 |
| 2001/10/10 | 277 | 279 | 273 | 273 | 428,000 |
| 2001/10/09 | 283 | 285 | 280 | 285 | 647,000 |
| 2001/10/05 | 281 | 286 | 277 | 283 | 869,000 |
| 2001/10/04 | 286 | 290 | 281 | 286 | 515,000 |
| 2001/10/03 | 293 | 298 | 285 | 286 | 359,000 |
| 2001/10/02 | 285 | 294 | 284 | 291 | 571,000 |
| 2001/10/01 | 280 | 288 | 275 | 283 | 403,000 |
| 2001/09/28 | 278 | 291 | 278 | 286 | 384,000 |
| 2001/09/27 | 281 | 286 | 265 | 278 | 645,000 |
| 2001/09/26 | 301 | 301 | 289 | 296 | 241,000 |
| 2001/09/25 | 308 | 311 | 290 | 291 | 352,000 |
| 2001/09/21 | 315 | 315 | 294 | 296 | 226,000 |
| 2001/09/20 | 315 | 315 | 304 | 310 | 223,000 |
| 2001/09/19 | 317 | 325 | 315 | 316 | 220,000 |
| 2001/09/18 | 310 | 325 | 310 | 319 | 189,000 |
| 2001/09/17 | 315 | 316 | 303 | 307 | 156,000 |
| 2001/09/14 | 318 | 330 | 318 | 330 | 357,000 |
| 2001/09/13 | 317 | 320 | 305 | 316 | 216,000 |
| 2001/09/12 | 307 | 326 | 307 | 322 | 338,000 |
| 2001/09/11 | 348 | 354 | 336 | 342 | 422,000 |
| 2001/09/10 | 362 | 366 | 347 | 347 | 210,000 |
| 2001/09/07 | 364 | 374 | 364 | 374 | 193,000 |
| 2001/09/06 | 369 | 379 | 368 | 379 | 193,000 |
| 2001/09/05 | 364 | 373 | 362 | 368 | 245,000 |
| 2001/09/04 | 368 | 374 | 354 | 374 | 259,000 |
| 2001/09/03 | 383 | 385 | 368 | 371 | 184,000 |
| 2001/08/31 | 386 | 395 | 382 | 385 | 274,000 |
| 2001/08/30 | 400 | 400 | 390 | 391 | 184,000 |
| 2001/08/29 | 401 | 403 | 397 | 403 | 248,000 |
| 2001/08/28 | 393 | 410 | 389 | 410 | 244,000 |
| 2001/08/27 | 407 | 410 | 388 | 388 | 384,000 |
| 2001/08/24 | 400 | 403 | 397 | 397 | 212,000 |
| 2001/08/23 | 407 | 408 | 398 | 403 | 269,000 |
| 2001/08/22 | 402 | 410 | 401 | 402 | 244,000 |
| 2001/08/21 | 409 | 413 | 403 | 405 | 251,000 |
| 2001/08/20 | 401 | 403 | 395 | 399 | 280,000 |
| 2001/08/17 | 413 | 415 | 401 | 401 | 128,000 |
| 2001/08/16 | 411 | 413 | 405 | 408 | 115,000 |
| 2001/08/15 | 416 | 418 | 411 | 415 | 122,000 |
| 2001/08/14 | 405 | 423 | 405 | 419 | 664,000 |
| 2001/08/13 | 400 | 407 | 400 | 402 | 237,000 |
| 2001/08/10 | 405 | 405 | 398 | 400 | 248,000 |
| 2001/08/09 | 408 | 412 | 402 | 402 | 488,000 |
| 2001/08/08 | 418 | 426 | 413 | 418 | 1,800,000 |
| 2001/08/07 | 400 | 415 | 398 | 412 | 605,000 |
| 2001/08/06 | 401 | 405 | 391 | 402 | 209,000 |
| 2001/08/03 | 395 | 403 | 380 | 396 | 406,000 |
| 2001/08/02 | 382 | 439 | 379 | 410 | 858,000 |
| 2001/08/01 | 382 | 386 | 375 | 377 | 400,000 |
| 2001/07/31 | 379 | 385 | 378 | 385 | 131,000 |
| 2001/07/30 | 388 | 392 | 373 | 379 | 139,000 |
| 2001/07/27 | 375 | 390 | 372 | 387 | 291,000 |
| 2001/07/26 | 376 | 380 | 369 | 375 | 225,000 |
| 2001/07/25 | 378 | 385 | 372 | 375 | 198,000 |
| 2001/07/24 | 377 | 381 | 374 | 378 | 203,000 |
| 2001/07/23 | 393 | 393 | 383 | 387 | 432,000 |
| 2001/07/19 | 389 | 389 | 379 | 389 | 444,000 |
| 2001/07/18 | 388 | 392 | 382 | 391 | 489,000 |
| 2001/07/17 | 395 | 401 | 385 | 393 | 562,000 |
| 2001/07/16 | 386 | 392 | 379 | 392 | 269,000 |
| 2001/07/13 | 386 | 390 | 385 | 387 | 241,000 |
| 2001/07/12 | 385 | 391 | 381 | 386 | 278,000 |
| 2001/07/11 | 384 | 388 | 379 | 384 | 168,000 |
| 2001/07/10 | 386 | 395 | 386 | 394 | 223,000 |
| 2001/07/09 | 387 | 388 | 382 | 387 | 353,000 |
| 2001/07/06 | 397 | 400 | 395 | 395 | 289,000 |
| 2001/07/05 | 400 | 409 | 397 | 400 | 387,000 |
| 2001/07/04 | 408 | 408 | 397 | 403 | 506,000 |
| 2001/07/03 | 405 | 409 | 399 | 405 | 370,000 |
| 2001/07/02 | 410 | 412 | 390 | 394 | 617,000 |
| 2001/06/29 | 405 | 409 | 398 | 403 | 803,000 |
| 2001/06/28 | 393 | 402 | 389 | 389 | 838,000 |
| 2001/06/27 | 400 | 400 | 385 | 387 | 409,000 |
| 2001/06/26 | 400 | 404 | 396 | 400 | 408,000 |
| 2001/06/25 | 409 | 415 | 396 | 396 | 1,539,000 |
| 2001/06/22 | 395 | 407 | 390 | 407 | 2,235,000 |
| 2001/06/21 | 386 | 392 | 386 | 388 | 886,000 |
| 2001/06/20 | 387 | 395 | 382 | 390 | 2,458,000 |
| 2001/06/19 | 391 | 403 | 387 | 387 | 8,668,000 |
| 2001/06/18 | 358 | 374 | 356 | 367 | 2,050,000 |
| 2001/06/15 | 340 | 350 | 338 | 345 | 528,000 |
| 2001/06/14 | 347 | 350 | 345 | 349 | 281,000 |
| 2001/06/13 | 345 | 350 | 340 | 347 | 322,000 |
| 2001/06/12 | 355 | 355 | 340 | 343 | 317,000 |
| 2001/06/11 | 360 | 363 | 352 | 358 | 434,000 |
| 2001/06/08 | 355 | 363 | 355 | 358 | 794,000 |
| 2001/06/07 | 349 | 349 | 343 | 349 | 364,000 |
| 2001/06/06 | 347 | 348 | 340 | 347 | 360,000 |
| 2001/06/05 | 350 | 354 | 342 | 343 | 348,000 |
| 2001/06/04 | 350 | 354 | 343 | 348 | 323,000 |
| 2001/06/01 | 350 | 361 | 348 | 350 | 896,000 |
| 2001/05/31 | 351 | 351 | 333 | 347 | 508,000 |
| 2001/05/30 | 359 | 361 | 350 | 351 | 258,000 |
| 2001/05/29 | 355 | 358 | 348 | 358 | 395,000 |
| 2001/05/28 | 360 | 360 | 354 | 356 | 673,000 |
| 2001/05/25 | 339 | 365 | 337 | 363 | 2,184,000 |
| 2001/05/24 | 343 | 343 | 333 | 337 | 514,000 |
| 2001/05/23 | 332 | 347 | 331 | 347 | 792,000 |
| 2001/05/22 | 335 | 336 | 327 | 327 | 374,000 |
| 2001/05/21 | 325 | 330 | 321 | 330 | 715,000 |
| 2001/05/18 | 331 | 334 | 327 | 329 | 729,000 |
| 2001/05/17 | 340 | 345 | 331 | 337 | 406,000 |
| 2001/05/16 | 346 | 346 | 331 | 331 | 286,000 |
| 2001/05/15 | 331 | 339 | 331 | 336 | 409,000 |
| 2001/05/14 | 343 | 345 | 334 | 335 | 560,000 |
| 2001/05/11 | 350 | 350 | 341 | 341 | 495,000 |
| 2001/05/10 | 355 | 355 | 345 | 347 | 468,000 |
| 2001/05/09 | 360 | 360 | 352 | 359 | 343,000 |
| 2001/05/08 | 374 | 374 | 360 | 367 | 465,000 |
| 2001/05/07 | 375 | 377 | 371 | 376 | 388,000 |
| 2001/05/02 | 379 | 379 | 370 | 375 | 555,000 |
| 2001/05/01 | 372 | 376 | 367 | 375 | 660,000 |
| 2001/04/27 | 371 | 373 | 362 | 362 | 296,000 |
| 2001/04/26 | 370 | 378 | 368 | 371 | 1,378,000 |
| 2001/04/25 | 368 | 371 | 362 | 367 | 812,000 |
| 2001/04/24 | 351 | 368 | 351 | 365 | 1,152,000 |
| 2001/04/23 | 355 | 358 | 345 | 350 | 1,189,000 |
| 2001/04/20 | 355 | 369 | 345 | 359 | 3,866,000 |
| 2001/04/19 | 368 | 375 | 349 | 356 | 5,257,000 |
| 2001/04/18 | 325 | 328 | 324 | 328 | 365,000 |
| 2001/04/17 | 326 | 328 | 321 | 322 | 428,000 |
| 2001/04/16 | 331 | 331 | 323 | 329 | 474,000 |
| 2001/04/13 | 321 | 329 | 321 | 329 | 653,000 |
| 2001/04/12 | 315 | 319 | 314 | 319 | 268,000 |
| 2001/04/11 | 318 | 318 | 312 | 314 | 317,000 |
| 2001/04/10 | 319 | 322 | 313 | 314 | 388,000 |
| 2001/04/09 | 318 | 319 | 313 | 319 | 224,000 |
| 2001/04/06 | 320 | 320 | 312 | 314 | 398,000 |
| 2001/04/05 | 314 | 317 | 311 | 311 | 415,000 |
| 2001/04/04 | 313 | 316 | 308 | 314 | 348,000 |
| 2001/04/03 | 306 | 317 | 306 | 316 | 479,000 |
| 2001/04/02 | 310 | 315 | 303 | 303 | 433,000 |
| 2001/03/30 | 314 | 316 | 305 | 305 | 488,000 |
| 2001/03/29 | 311 | 317 | 310 | 311 | 267,000 |
| 2001/03/28 | 313 | 317 | 310 | 310 | 221,000 |
| 2001/03/27 | 318 | 318 | 307 | 307 | 365,000 |
| 2001/03/26 | 309 | 321 | 304 | 321 | 612,000 |
| 2001/03/23 | 295 | 305 | 295 | 299 | 431,000 |
| 2001/03/22 | 305 | 307 | 295 | 295 | 495,000 |
| 2001/03/21 | 288 | 304 | 288 | 304 | 638,000 |
| 2001/03/19 | 290 | 304 | 288 | 288 | 368,000 |
| 2001/03/16 | 295 | 297 | 290 | 290 | 291,000 |
| 2001/03/15 | 290 | 299 | 282 | 299 | 308,000 |
| 2001/03/14 | 297 | 301 | 290 | 291 | 320,000 |
| 2001/03/13 | 300 | 300 | 295 | 297 | 299,000 |
| 2001/03/12 | 301 | 306 | 300 | 303 | 469,000 |
| 2001/03/09 | 302 | 309 | 301 | 309 | 849,000 |
| 2001/03/08 | 310 | 314 | 308 | 309 | 259,000 |
| 2001/03/07 | 313 | 318 | 308 | 313 | 184,000 |
| 2001/03/06 | 306 | 315 | 306 | 310 | 233,000 |
| 2001/03/05 | 311 | 314 | 306 | 306 | 253,000 |
| 2001/03/02 | 317 | 318 | 311 | 311 | 423,000 |
| 2001/03/01 | 320 | 322 | 316 | 316 | 347,000 |
| 2001/02/28 | 330 | 332 | 318 | 320 | 852,000 |
| 2001/02/27 | 327 | 334 | 327 | 328 | 496,000 |
| 2001/02/26 | 332 | 332 | 324 | 324 | 184,000 |
| 2001/02/23 | 318 | 335 | 318 | 322 | 221,000 |
| 2001/02/22 | 322 | 323 | 316 | 316 | 192,000 |
| 2001/02/21 | 327 | 327 | 321 | 322 | 150,000 |
| 2001/02/20 | 332 | 333 | 327 | 332 | 173,000 |
| 2001/02/19 | 332 | 337 | 332 | 334 | 221,000 |
| 2001/02/16 | 340 | 345 | 335 | 335 | 268,000 |
| 2001/02/15 | 335 | 345 | 335 | 338 | 193,000 |
| 2001/02/14 | 334 | 340 | 334 | 335 | 213,000 |
| 2001/02/13 | 331 | 340 | 331 | 336 | 275,000 |
| 2001/02/09 | 328 | 340 | 328 | 340 | 201,000 |
| 2001/02/08 | 335 | 340 | 328 | 340 | 197,000 |
| 2001/02/07 | 331 | 341 | 331 | 333 | 191,000 |
| 2001/02/06 | 335 | 343 | 329 | 330 | 393,000 |
| 2001/02/05 | 345 | 345 | 332 | 335 | 311,000 |
| 2001/02/02 | 334 | 350 | 334 | 347 | 548,000 |
| 2001/02/01 | 334 | 339 | 331 | 338 | 294,000 |
| 2001/01/31 | 326 | 340 | 325 | 336 | 263,000 |
| 2001/01/30 | 324 | 327 | 324 | 325 | 160,000 |
| 2001/01/29 | 325 | 329 | 322 | 324 | 94,000 |
| 2001/01/26 | 332 | 335 | 331 | 331 | 293,000 |
| 2001/01/25 | 330 | 334 | 330 | 332 | 245,000 |
| 2001/01/24 | 322 | 329 | 322 | 329 | 145,000 |
| 2001/01/23 | 326 | 328 | 320 | 320 | 170,000 |
| 2001/01/22 | 329 | 332 | 325 | 325 | 106,000 |
| 2001/01/19 | 326 | 334 | 324 | 329 | 446,000 |
| 2001/01/18 | 318 | 337 | 318 | 329 | 263,000 |
| 2001/01/17 | 320 | 320 | 317 | 318 | 339,000 |
| 2001/01/16 | 317 | 322 | 311 | 318 | 353,000 |
| 2001/01/15 | 317 | 327 | 315 | 320 | 343,000 |
| 2001/01/12 | 325 | 331 | 317 | 317 | 243,000 |
| 2001/01/11 | 322 | 325 | 300 | 325 | 597,000 |
| 2001/01/10 | 326 | 335 | 320 | 322 | 223,000 |
| 2001/01/09 | 327 | 338 | 327 | 330 | 175,000 |
| 2001/01/05 | 324 | 338 | 323 | 338 | 250,000 |
| 2001/01/04 | 339 | 343 | 329 | 329 | 120,000 |