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 |
|---|---|---|---|---|---|
| 2002/12/30 | 282 | 282 | 281 | 281 | 99,000 |
| 2002/12/27 | 278 | 283 | 276 | 282 | 241,000 |
| 2002/12/26 | 265 | 278 | 265 | 273 | 340,000 |
| 2002/12/25 | 271 | 272 | 263 | 263 | 290,000 |
| 2002/12/24 | 270 | 272 | 269 | 271 | 324,000 |
| 2002/12/20 | 280 | 280 | 268 | 269 | 304,000 |
| 2002/12/19 | 265 | 274 | 261 | 274 | 213,000 |
| 2002/12/18 | 275 | 275 | 265 | 265 | 244,000 |
| 2002/12/17 | 278 | 283 | 277 | 277 | 207,000 |
| 2002/12/16 | 283 | 283 | 274 | 278 | 305,000 |
| 2002/12/13 | 285 | 285 | 280 | 283 | 489,000 |
| 2002/12/12 | 292 | 298 | 288 | 289 | 299,000 |
| 2002/12/11 | 303 | 303 | 297 | 297 | 283,000 |
| 2002/12/10 | 297 | 303 | 296 | 302 | 170,000 |
| 2002/12/09 | 307 | 307 | 301 | 301 | 74,000 |
| 2002/12/06 | 306 | 308 | 301 | 302 | 171,000 |
| 2002/12/05 | 314 | 315 | 304 | 305 | 141,000 |
| 2002/12/04 | 316 | 317 | 315 | 315 | 145,000 |
| 2002/12/03 | 316 | 326 | 316 | 318 | 281,000 |
| 2002/12/02 | 317 | 330 | 311 | 316 | 418,000 |
| 2002/11/29 | 290 | 310 | 290 | 302 | 498,000 |
| 2002/11/28 | 291 | 293 | 284 | 285 | 140,000 |
| 2002/11/27 | 282 | 294 | 282 | 289 | 80,000 |
| 2002/11/26 | 290 | 295 | 280 | 281 | 111,000 |
| 2002/11/25 | 288 | 295 | 285 | 290 | 254,000 |
| 2002/11/22 | 288 | 288 | 275 | 283 | 165,000 |
| 2002/11/21 | 270 | 280 | 270 | 280 | 65,000 |
| 2002/11/20 | 272 | 274 | 269 | 270 | 200,000 |
| 2002/11/19 | 272 | 272 | 263 | 269 | 106,000 |
| 2002/11/18 | 282 | 283 | 264 | 273 | 123,000 |
| 2002/11/15 | 278 | 280 | 274 | 278 | 80,000 |
| 2002/11/14 | 273 | 276 | 268 | 268 | 50,000 |
| 2002/11/13 | 282 | 286 | 276 | 277 | 82,000 |
| 2002/11/12 | 271 | 283 | 271 | 281 | 146,000 |
| 2002/11/11 | 298 | 298 | 279 | 279 | 203,000 |
| 2002/11/08 | 300 | 302 | 298 | 302 | 109,000 |
| 2002/11/07 | 304 | 306 | 304 | 305 | 131,000 |
| 2002/11/06 | 304 | 309 | 301 | 305 | 127,000 |
| 2002/11/05 | 294 | 304 | 294 | 304 | 224,000 |
| 2002/11/01 | 296 | 296 | 281 | 289 | 215,000 |
| 2002/10/31 | 296 | 296 | 288 | 296 | 444,000 |
| 2002/10/30 | 277 | 290 | 277 | 288 | 253,000 |
| 2002/10/29 | 278 | 280 | 277 | 279 | 164,000 |
| 2002/10/28 | 276 | 277 | 272 | 277 | 224,000 |
| 2002/10/25 | 275 | 277 | 272 | 276 | 304,000 |
| 2002/10/24 | 275 | 275 | 267 | 274 | 499,000 |
| 2002/10/23 | 266 | 267 | 261 | 266 | 210,000 |
| 2002/10/22 | 276 | 276 | 261 | 261 | 231,000 |
| 2002/10/21 | 276 | 276 | 270 | 274 | 165,000 |
| 2002/10/18 | 272 | 274 | 270 | 271 | 241,000 |
| 2002/10/17 | 263 | 272 | 263 | 268 | 363,000 |
| 2002/10/16 | 270 | 270 | 260 | 267 | 646,000 |
| 2002/10/15 | 259 | 269 | 254 | 262 | 557,000 |
| 2002/10/11 | 261 | 261 | 255 | 258 | 267,000 |
| 2002/10/10 | 257 | 262 | 248 | 256 | 429,000 |
| 2002/10/09 | 280 | 281 | 262 | 264 | 175,000 |
| 2002/10/08 | 275 | 280 | 271 | 278 | 192,000 |
| 2002/10/07 | 290 | 290 | 275 | 275 | 126,000 |
| 2002/10/04 | 295 | 295 | 292 | 292 | 94,000 |
| 2002/10/03 | 303 | 303 | 297 | 298 | 168,000 |
| 2002/10/02 | 305 | 306 | 298 | 299 | 581,000 |
| 2002/10/01 | 305 | 305 | 300 | 303 | 208,000 |
| 2002/09/30 | 306 | 313 | 305 | 313 | 170,000 |
| 2002/09/27 | 303 | 308 | 300 | 308 | 264,000 |
| 2002/09/26 | 300 | 304 | 293 | 293 | 452,000 |
| 2002/09/25 | 314 | 315 | 300 | 305 | 328,000 |
| 2002/09/24 | 323 | 323 | 315 | 319 | 425,000 |
| 2002/09/20 | 330 | 330 | 315 | 323 | 507,000 |
| 2002/09/19 | 326 | 331 | 321 | 321 | 314,000 |
| 2002/09/18 | 325 | 325 | 311 | 322 | 181,000 |
| 2002/09/17 | 317 | 326 | 316 | 320 | 174,000 |
| 2002/09/13 | 317 | 317 | 310 | 313 | 286,000 |
| 2002/09/12 | 317 | 320 | 316 | 318 | 135,000 |
| 2002/09/11 | 315 | 323 | 315 | 320 | 127,000 |
| 2002/09/10 | 318 | 321 | 315 | 319 | 466,000 |
| 2002/09/09 | 323 | 323 | 317 | 319 | 309,000 |
| 2002/09/06 | 319 | 322 | 311 | 314 | 170,000 |
| 2002/09/05 | 311 | 326 | 311 | 324 | 463,000 |
| 2002/09/04 | 310 | 310 | 303 | 306 | 348,000 |
| 2002/09/03 | 322 | 325 | 316 | 317 | 345,000 |
| 2002/09/02 | 332 | 334 | 327 | 331 | 168,000 |
| 2002/08/30 | 332 | 337 | 331 | 335 | 228,000 |
| 2002/08/29 | 335 | 336 | 331 | 333 | 215,000 |
| 2002/08/28 | 345 | 348 | 340 | 345 | 255,000 |
| 2002/08/27 | 354 | 355 | 345 | 345 | 271,000 |
| 2002/08/26 | 351 | 360 | 351 | 359 | 235,000 |
| 2002/08/23 | 357 | 363 | 353 | 353 | 231,000 |
| 2002/08/22 | 357 | 361 | 353 | 358 | 209,000 |
| 2002/08/21 | 360 | 360 | 356 | 357 | 119,000 |
| 2002/08/20 | 375 | 375 | 357 | 365 | 191,000 |
| 2002/08/19 | 370 | 370 | 353 | 370 | 233,000 |
| 2002/08/16 | 364 | 370 | 362 | 370 | 78,000 |
| 2002/08/15 | 377 | 377 | 365 | 367 | 97,000 |
| 2002/08/14 | 366 | 372 | 363 | 372 | 152,000 |
| 2002/08/13 | 361 | 379 | 361 | 371 | 171,000 |
| 2002/08/12 | 383 | 385 | 376 | 376 | 308,000 |
| 2002/08/09 | 370 | 378 | 367 | 378 | 429,000 |
| 2002/08/08 | 360 | 369 | 359 | 364 | 536,000 |
| 2002/08/07 | 360 | 364 | 351 | 360 | 350,000 |
| 2002/08/06 | 369 | 371 | 361 | 361 | 240,000 |
| 2002/08/05 | 363 | 376 | 363 | 375 | 432,000 |
| 2002/08/02 | 360 | 378 | 360 | 378 | 441,000 |
| 2002/08/01 | 345 | 365 | 345 | 360 | 333,000 |
| 2002/07/31 | 358 | 358 | 345 | 345 | 148,000 |
| 2002/07/30 | 351 | 358 | 351 | 358 | 51,000 |
| 2002/07/29 | 349 | 355 | 344 | 345 | 98,000 |
| 2002/07/26 | 353 | 354 | 350 | 350 | 121,000 |
| 2002/07/25 | 372 | 372 | 351 | 354 | 136,000 |
| 2002/07/24 | 361 | 371 | 359 | 365 | 274,000 |
| 2002/07/23 | 354 | 370 | 352 | 366 | 226,000 |
| 2002/07/22 | 357 | 357 | 346 | 356 | 196,000 |
| 2002/07/19 | 351 | 358 | 346 | 352 | 107,000 |
| 2002/07/18 | 347 | 365 | 347 | 361 | 125,000 |
| 2002/07/17 | 351 | 352 | 342 | 346 | 217,000 |
| 2002/07/16 | 353 | 361 | 350 | 352 | 145,000 |
| 2002/07/15 | 375 | 375 | 360 | 363 | 83,000 |
| 2002/07/12 | 369 | 378 | 363 | 370 | 249,000 |
| 2002/07/11 | 380 | 380 | 360 | 365 | 141,000 |
| 2002/07/10 | 367 | 386 | 367 | 380 | 343,000 |
| 2002/07/09 | 361 | 376 | 358 | 376 | 120,000 |
| 2002/07/08 | 376 | 378 | 366 | 366 | 131,000 |
| 2002/07/05 | 365 | 373 | 365 | 370 | 123,000 |
| 2002/07/04 | 373 | 373 | 365 | 365 | 112,000 |
| 2002/07/03 | 368 | 375 | 366 | 370 | 171,000 |
| 2002/07/02 | 365 | 368 | 362 | 365 | 130,000 |
| 2002/07/01 | 373 | 373 | 365 | 368 | 102,000 |
| 2002/06/28 | 358 | 362 | 355 | 358 | 114,000 |
| 2002/06/27 | 343 | 349 | 339 | 339 | 190,000 |
| 2002/06/26 | 357 | 364 | 353 | 353 | 239,000 |
| 2002/06/25 | 357 | 364 | 352 | 360 | 125,000 |
| 2002/06/24 | 344 | 362 | 340 | 362 | 346,000 |
| 2002/06/21 | 345 | 355 | 338 | 348 | 363,000 |
| 2002/06/20 | 343 | 345 | 331 | 345 | 351,000 |
| 2002/06/19 | 343 | 347 | 331 | 341 | 203,000 |
| 2002/06/18 | 345 | 348 | 341 | 343 | 87,000 |
| 2002/06/17 | 345 | 350 | 335 | 341 | 278,000 |
| 2002/06/14 | 346 | 356 | 345 | 349 | 640,000 |
| 2002/06/13 | 365 | 368 | 351 | 354 | 293,000 |
| 2002/06/12 | 368 | 371 | 365 | 369 | 178,000 |
| 2002/06/11 | 371 | 383 | 370 | 378 | 363,000 |
| 2002/06/10 | 372 | 372 | 360 | 361 | 200,000 |
| 2002/06/07 | 377 | 381 | 371 | 375 | 153,000 |
| 2002/06/06 | 389 | 394 | 377 | 377 | 255,000 |
| 2002/06/05 | 392 | 394 | 385 | 393 | 217,000 |
| 2002/06/04 | 383 | 391 | 383 | 385 | 175,000 |
| 2002/06/03 | 380 | 395 | 380 | 392 | 253,000 |
| 2002/05/31 | 390 | 390 | 380 | 385 | 214,000 |
| 2002/05/30 | 386 | 386 | 380 | 381 | 273,000 |
| 2002/05/29 | 396 | 397 | 386 | 386 | 323,000 |
| 2002/05/28 | 394 | 395 | 388 | 391 | 485,000 |
| 2002/05/27 | 400 | 405 | 396 | 399 | 302,000 |
| 2002/05/24 | 418 | 418 | 395 | 395 | 607,000 |
| 2002/05/23 | 401 | 420 | 401 | 411 | 621,000 |
| 2002/05/22 | 396 | 405 | 395 | 400 | 234,000 |
| 2002/05/21 | 406 | 406 | 397 | 401 | 257,000 |
| 2002/05/20 | 396 | 405 | 395 | 402 | 572,000 |
| 2002/05/17 | 395 | 395 | 388 | 388 | 548,000 |
| 2002/05/16 | 390 | 398 | 389 | 398 | 245,000 |
| 2002/05/15 | 390 | 404 | 389 | 395 | 885,000 |
| 2002/05/14 | 383 | 396 | 381 | 389 | 963,000 |
| 2002/05/13 | 381 | 381 | 366 | 380 | 171,000 |
| 2002/05/10 | 375 | 380 | 371 | 380 | 269,000 |
| 2002/05/09 | 386 | 390 | 365 | 370 | 543,000 |
| 2002/05/08 | 368 | 390 | 368 | 386 | 484,000 |
| 2002/05/07 | 375 | 378 | 366 | 368 | 444,000 |
| 2002/05/02 | 361 | 377 | 361 | 376 | 310,000 |
| 2002/05/01 | 368 | 368 | 360 | 366 | 186,000 |
| 2002/04/30 | 370 | 375 | 364 | 364 | 241,000 |
| 2002/04/26 | 380 | 388 | 378 | 380 | 1,078,000 |
| 2002/04/25 | 368 | 381 | 368 | 376 | 639,000 |
| 2002/04/24 | 376 | 378 | 365 | 368 | 395,000 |
| 2002/04/23 | 379 | 379 | 374 | 375 | 146,000 |
| 2002/04/22 | 376 | 385 | 372 | 376 | 270,000 |
| 2002/04/19 | 379 | 385 | 376 | 380 | 182,000 |
| 2002/04/18 | 390 | 393 | 383 | 388 | 281,000 |
| 2002/04/17 | 380 | 395 | 378 | 395 | 531,000 |
| 2002/04/16 | 370 | 382 | 368 | 382 | 273,000 |
| 2002/04/15 | 366 | 370 | 362 | 370 | 120,000 |
| 2002/04/12 | 373 | 376 | 367 | 375 | 238,000 |
| 2002/04/11 | 375 | 389 | 375 | 376 | 629,000 |
| 2002/04/10 | 367 | 368 | 362 | 367 | 754,000 |
| 2002/04/09 | 371 | 376 | 366 | 367 | 293,000 |
| 2002/04/08 | 372 | 380 | 368 | 375 | 420,000 |
| 2002/04/05 | 369 | 372 | 363 | 368 | 321,000 |
| 2002/04/04 | 379 | 382 | 369 | 371 | 1,053,000 |
| 2002/04/03 | 369 | 380 | 368 | 374 | 952,000 |
| 2002/04/02 | 350 | 368 | 349 | 365 | 1,822,000 |
| 2002/04/01 | 340 | 354 | 335 | 351 | 554,000 |
| 2002/03/29 | 342 | 342 | 323 | 323 | 159,000 |
| 2002/03/28 | 340 | 340 | 325 | 332 | 282,000 |
| 2002/03/27 | 341 | 342 | 337 | 340 | 125,000 |
| 2002/03/26 | 337 | 344 | 332 | 340 | 133,000 |
| 2002/03/25 | 346 | 346 | 332 | 337 | 271,000 |
| 2002/03/22 | 340 | 342 | 334 | 341 | 596,000 |
| 2002/03/20 | 352 | 355 | 340 | 348 | 545,000 |
| 2002/03/19 | 354 | 355 | 340 | 355 | 212,000 |
| 2002/03/18 | 366 | 366 | 350 | 353 | 188,000 |
| 2002/03/15 | 354 | 367 | 354 | 366 | 445,000 |
| 2002/03/14 | 355 | 355 | 348 | 349 | 351,000 |
| 2002/03/13 | 359 | 373 | 359 | 359 | 605,000 |
| 2002/03/12 | 364 | 365 | 355 | 364 | 246,000 |
| 2002/03/11 | 358 | 366 | 340 | 366 | 723,000 |
| 2002/03/08 | 350 | 361 | 350 | 355 | 1,688,000 |
| 2002/03/07 | 343 | 350 | 343 | 348 | 264,000 |
| 2002/03/06 | 335 | 350 | 333 | 343 | 378,000 |
| 2002/03/05 | 339 | 355 | 325 | 350 | 915,000 |
| 2002/03/04 | 319 | 329 | 319 | 329 | 908,000 |
| 2002/03/01 | 301 | 316 | 301 | 314 | 466,000 |
| 2002/02/28 | 302 | 320 | 297 | 311 | 494,000 |
| 2002/02/27 | 293 | 306 | 292 | 305 | 253,000 |
| 2002/02/26 | 297 | 297 | 288 | 293 | 74,000 |
| 2002/02/25 | 295 | 303 | 287 | 291 | 279,000 |
| 2002/02/22 | 295 | 298 | 291 | 298 | 147,000 |
| 2002/02/21 | 287 | 296 | 284 | 296 | 294,000 |
| 2002/02/20 | 287 | 291 | 283 | 287 | 221,000 |
| 2002/02/19 | 300 | 300 | 286 | 290 | 249,000 |
| 2002/02/18 | 301 | 305 | 298 | 300 | 254,000 |
| 2002/02/15 | 301 | 309 | 301 | 308 | 143,000 |
| 2002/02/14 | 310 | 313 | 308 | 308 | 216,000 |
| 2002/02/13 | 300 | 310 | 300 | 304 | 228,000 |
| 2002/02/12 | 305 | 309 | 301 | 305 | 182,000 |
| 2002/02/08 | 293 | 295 | 288 | 293 | 261,000 |
| 2002/02/07 | 283 | 294 | 281 | 294 | 203,000 |
| 2002/02/06 | 281 | 286 | 280 | 285 | 227,000 |
| 2002/02/05 | 285 | 289 | 281 | 288 | 131,000 |
| 2002/02/04 | 287 | 290 | 287 | 290 | 105,000 |
| 2002/02/01 | 294 | 298 | 290 | 292 | 126,000 |
| 2002/01/31 | 300 | 303 | 295 | 298 | 69,000 |
| 2002/01/30 | 300 | 300 | 293 | 300 | 117,000 |
| 2002/01/29 | 312 | 312 | 300 | 305 | 177,000 |
| 2002/01/28 | 303 | 313 | 298 | 312 | 401,000 |
| 2002/01/25 | 298 | 305 | 298 | 303 | 178,000 |
| 2002/01/24 | 296 | 301 | 296 | 298 | 263,000 |
| 2002/01/23 | 306 | 306 | 290 | 300 | 115,000 |
| 2002/01/22 | 305 | 307 | 302 | 306 | 265,000 |
| 2002/01/21 | 304 | 304 | 300 | 304 | 144,000 |
| 2002/01/18 | 289 | 301 | 289 | 301 | 91,000 |
| 2002/01/17 | 287 | 298 | 287 | 292 | 158,000 |
| 2002/01/16 | 290 | 295 | 289 | 292 | 402,000 |
| 2002/01/15 | 297 | 297 | 291 | 291 | 305,000 |
| 2002/01/11 | 302 | 305 | 293 | 297 | 313,000 |
| 2002/01/10 | 316 | 316 | 304 | 306 | 174,000 |
| 2002/01/09 | 309 | 316 | 309 | 315 | 250,000 |
| 2002/01/08 | 310 | 317 | 307 | 310 | 569,000 |
| 2002/01/07 | 310 | 310 | 300 | 308 | 211,000 |
| 2002/01/04 | 308 | 310 | 306 | 309 | 224,000 |