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 |
|---|---|---|---|---|---|
| 2003/12/30 | 353 | 356 | 350 | 353 | 120,000 |
| 2003/12/29 | 345 | 347 | 345 | 345 | 283,000 |
| 2003/12/26 | 345 | 353 | 344 | 349 | 106,000 |
| 2003/12/25 | 346 | 348 | 344 | 344 | 269,000 |
| 2003/12/24 | 351 | 352 | 347 | 350 | 158,000 |
| 2003/12/22 | 355 | 355 | 347 | 349 | 205,000 |
| 2003/12/19 | 343 | 348 | 342 | 347 | 401,000 |
| 2003/12/18 | 334 | 348 | 333 | 348 | 329,000 |
| 2003/12/17 | 347 | 347 | 329 | 329 | 699,000 |
| 2003/12/16 | 348 | 350 | 341 | 344 | 378,000 |
| 2003/12/15 | 359 | 364 | 353 | 353 | 438,000 |
| 2003/12/12 | 361 | 365 | 350 | 350 | 526,000 |
| 2003/12/11 | 366 | 366 | 353 | 357 | 190,000 |
| 2003/12/10 | 352 | 358 | 352 | 356 | 232,000 |
| 2003/12/09 | 373 | 373 | 356 | 361 | 183,000 |
| 2003/12/08 | 371 | 374 | 367 | 368 | 133,000 |
| 2003/12/05 | 381 | 381 | 373 | 378 | 248,000 |
| 2003/12/04 | 372 | 379 | 367 | 375 | 234,000 |
| 2003/12/03 | 373 | 374 | 365 | 367 | 190,000 |
| 2003/12/02 | 379 | 384 | 371 | 374 | 174,000 |
| 2003/12/01 | 362 | 382 | 359 | 378 | 320,000 |
| 2003/11/28 | 370 | 375 | 365 | 367 | 323,000 |
| 2003/11/27 | 356 | 369 | 352 | 364 | 189,000 |
| 2003/11/26 | 356 | 363 | 354 | 359 | 243,000 |
| 2003/11/25 | 367 | 367 | 349 | 356 | 462,000 |
| 2003/11/21 | 339 | 351 | 339 | 347 | 230,000 |
| 2003/11/20 | 340 | 343 | 327 | 342 | 232,000 |
| 2003/11/19 | 332 | 341 | 329 | 340 | 290,000 |
| 2003/11/18 | 322 | 335 | 322 | 332 | 455,000 |
| 2003/11/17 | 345 | 354 | 330 | 342 | 716,000 |
| 2003/11/14 | 365 | 367 | 358 | 361 | 189,000 |
| 2003/11/13 | 360 | 365 | 356 | 365 | 222,000 |
| 2003/11/12 | 355 | 359 | 354 | 357 | 283,000 |
| 2003/11/11 | 360 | 361 | 350 | 351 | 272,000 |
| 2003/11/10 | 363 | 363 | 360 | 361 | 108,000 |
| 2003/11/07 | 363 | 367 | 363 | 365 | 102,000 |
| 2003/11/06 | 378 | 378 | 360 | 366 | 205,000 |
| 2003/11/05 | 370 | 378 | 365 | 375 | 237,000 |
| 2003/11/04 | 369 | 373 | 366 | 368 | 246,000 |
| 2003/10/31 | 361 | 366 | 361 | 364 | 199,000 |
| 2003/10/30 | 362 | 367 | 358 | 366 | 256,000 |
| 2003/10/29 | 365 | 365 | 356 | 357 | 515,000 |
| 2003/10/28 | 371 | 372 | 356 | 360 | 694,000 |
| 2003/10/27 | 380 | 380 | 370 | 372 | 506,000 |
| 2003/10/24 | 376 | 379 | 374 | 377 | 515,000 |
| 2003/10/23 | 381 | 384 | 374 | 374 | 506,000 |
| 2003/10/22 | 392 | 394 | 390 | 391 | 332,000 |
| 2003/10/21 | 389 | 393 | 389 | 389 | 323,000 |
| 2003/10/20 | 387 | 388 | 382 | 385 | 365,000 |
| 2003/10/17 | 378 | 383 | 375 | 382 | 294,000 |
| 2003/10/16 | 376 | 378 | 369 | 373 | 670,000 |
| 2003/10/15 | 374 | 376 | 373 | 374 | 359,000 |
| 2003/10/14 | 382 | 382 | 372 | 373 | 241,000 |
| 2003/10/10 | 373 | 380 | 373 | 379 | 184,000 |
| 2003/10/09 | 379 | 380 | 369 | 374 | 421,000 |
| 2003/10/08 | 392 | 393 | 381 | 383 | 159,000 |
| 2003/10/07 | 393 | 394 | 390 | 392 | 186,000 |
| 2003/10/06 | 395 | 397 | 388 | 391 | 272,000 |
| 2003/10/03 | 388 | 393 | 388 | 391 | 217,000 |
| 2003/10/02 | 387 | 393 | 387 | 391 | 108,000 |
| 2003/10/01 | 388 | 392 | 385 | 387 | 135,000 |
| 2003/09/30 | 387 | 395 | 386 | 386 | 127,000 |
| 2003/09/29 | 390 | 391 | 387 | 387 | 83,000 |
| 2003/09/26 | 387 | 393 | 387 | 390 | 211,000 |
| 2003/09/25 | 391 | 393 | 384 | 389 | 278,000 |
| 2003/09/24 | 394 | 395 | 388 | 389 | 509,000 |
| 2003/09/22 | 393 | 393 | 380 | 384 | 579,000 |
| 2003/09/19 | 400 | 400 | 393 | 393 | 381,000 |
| 2003/09/18 | 400 | 402 | 393 | 396 | 574,000 |
| 2003/09/17 | 404 | 406 | 400 | 400 | 578,000 |
| 2003/09/16 | 405 | 407 | 395 | 399 | 638,000 |
| 2003/09/12 | 406 | 410 | 402 | 404 | 523,000 |
| 2003/09/11 | 413 | 413 | 404 | 405 | 203,000 |
| 2003/09/10 | 422 | 424 | 411 | 414 | 287,000 |
| 2003/09/09 | 420 | 425 | 411 | 417 | 319,000 |
| 2003/09/08 | 416 | 418 | 414 | 414 | 140,000 |
| 2003/09/05 | 416 | 423 | 415 | 416 | 232,000 |
| 2003/09/04 | 422 | 424 | 415 | 421 | 144,000 |
| 2003/09/03 | 427 | 429 | 421 | 423 | 193,000 |
| 2003/09/02 | 427 | 427 | 420 | 426 | 203,000 |
| 2003/09/01 | 424 | 429 | 422 | 427 | 216,000 |
| 2003/08/29 | 415 | 419 | 414 | 415 | 491,000 |
| 2003/08/28 | 416 | 419 | 412 | 416 | 247,000 |
| 2003/08/27 | 426 | 426 | 414 | 415 | 341,000 |
| 2003/08/26 | 428 | 430 | 422 | 426 | 192,000 |
| 2003/08/25 | 418 | 431 | 413 | 429 | 320,000 |
| 2003/08/22 | 428 | 429 | 420 | 420 | 348,000 |
| 2003/08/21 | 421 | 438 | 421 | 433 | 381,000 |
| 2003/08/20 | 435 | 439 | 418 | 431 | 874,000 |
| 2003/08/19 | 419 | 434 | 418 | 434 | 1,138,000 |
| 2003/08/18 | 415 | 429 | 405 | 417 | 823,000 |
| 2003/08/15 | 407 | 407 | 402 | 405 | 243,000 |
| 2003/08/14 | 405 | 406 | 400 | 405 | 393,000 |
| 2003/08/13 | 406 | 406 | 399 | 403 | 590,000 |
| 2003/08/12 | 402 | 409 | 399 | 401 | 288,000 |
| 2003/08/11 | 402 | 410 | 392 | 395 | 547,000 |
| 2003/08/08 | 408 | 410 | 389 | 397 | 397,000 |
| 2003/08/07 | 396 | 409 | 396 | 405 | 400,000 |
| 2003/08/06 | 398 | 403 | 396 | 399 | 218,000 |
| 2003/08/05 | 420 | 420 | 398 | 399 | 379,000 |
| 2003/08/04 | 410 | 421 | 408 | 421 | 669,000 |
| 2003/08/01 | 402 | 414 | 402 | 411 | 588,000 |
| 2003/07/31 | 412 | 414 | 396 | 397 | 361,000 |
| 2003/07/30 | 415 | 422 | 412 | 420 | 694,000 |
| 2003/07/29 | 420 | 424 | 412 | 415 | 504,000 |
| 2003/07/28 | 408 | 421 | 405 | 420 | 844,000 |
| 2003/07/25 | 394 | 405 | 391 | 400 | 827,000 |
| 2003/07/24 | 390 | 415 | 390 | 409 | 2,088,000 |
| 2003/07/23 | 363 | 375 | 363 | 372 | 829,000 |
| 2003/07/22 | 355 | 359 | 350 | 353 | 659,000 |
| 2003/07/18 | 339 | 343 | 338 | 340 | 188,000 |
| 2003/07/17 | 348 | 349 | 335 | 339 | 293,000 |
| 2003/07/16 | 354 | 357 | 349 | 349 | 229,000 |
| 2003/07/15 | 362 | 363 | 353 | 353 | 346,000 |
| 2003/07/14 | 355 | 359 | 351 | 357 | 315,000 |
| 2003/07/11 | 364 | 364 | 354 | 354 | 173,000 |
| 2003/07/10 | 374 | 374 | 365 | 370 | 336,000 |
| 2003/07/09 | 363 | 375 | 360 | 375 | 202,000 |
| 2003/07/08 | 373 | 375 | 365 | 373 | 402,000 |
| 2003/07/07 | 365 | 370 | 364 | 367 | 167,000 |
| 2003/07/04 | 353 | 362 | 353 | 360 | 377,000 |
| 2003/07/03 | 380 | 380 | 359 | 368 | 263,000 |
| 2003/07/02 | 383 | 383 | 372 | 375 | 218,000 |
| 2003/07/01 | 368 | 373 | 368 | 368 | 140,000 |
| 2003/06/30 | 372 | 377 | 370 | 370 | 141,000 |
| 2003/06/27 | 373 | 380 | 370 | 377 | 736,000 |
| 2003/06/26 | 364 | 370 | 364 | 368 | 495,000 |
| 2003/06/25 | 359 | 370 | 358 | 364 | 802,000 |
| 2003/06/24 | 360 | 360 | 352 | 354 | 302,000 |
| 2003/06/23 | 348 | 364 | 348 | 360 | 438,000 |
| 2003/06/20 | 348 | 355 | 344 | 348 | 574,000 |
| 2003/06/19 | 340 | 349 | 340 | 348 | 240,000 |
| 2003/06/18 | 346 | 349 | 340 | 340 | 401,000 |
| 2003/06/17 | 347 | 350 | 342 | 345 | 185,000 |
| 2003/06/16 | 343 | 345 | 339 | 345 | 192,000 |
| 2003/06/13 | 349 | 352 | 346 | 350 | 573,000 |
| 2003/06/12 | 350 | 350 | 344 | 344 | 302,000 |
| 2003/06/11 | 342 | 351 | 341 | 348 | 351,000 |
| 2003/06/10 | 348 | 348 | 342 | 343 | 187,000 |
| 2003/06/09 | 350 | 350 | 346 | 348 | 197,000 |
| 2003/06/06 | 342 | 350 | 341 | 350 | 207,000 |
| 2003/06/05 | 346 | 346 | 339 | 343 | 338,000 |
| 2003/06/04 | 346 | 348 | 345 | 345 | 320,000 |
| 2003/06/03 | 339 | 347 | 335 | 345 | 238,000 |
| 2003/06/02 | 345 | 346 | 342 | 344 | 292,000 |
| 2003/05/30 | 342 | 347 | 338 | 345 | 421,000 |
| 2003/05/29 | 337 | 342 | 335 | 341 | 333,000 |
| 2003/05/28 | 337 | 338 | 334 | 334 | 293,000 |
| 2003/05/27 | 341 | 345 | 332 | 334 | 284,000 |
| 2003/05/26 | 344 | 348 | 338 | 340 | 433,000 |
| 2003/05/23 | 337 | 345 | 334 | 339 | 400,000 |
| 2003/05/22 | 352 | 356 | 338 | 342 | 374,000 |
| 2003/05/21 | 355 | 359 | 351 | 355 | 428,000 |
| 2003/05/20 | 344 | 353 | 339 | 350 | 394,000 |
| 2003/05/19 | 342 | 344 | 331 | 340 | 200,000 |
| 2003/05/16 | 337 | 347 | 332 | 347 | 394,000 |
| 2003/05/15 | 335 | 337 | 328 | 335 | 265,000 |
| 2003/05/14 | 326 | 334 | 325 | 330 | 263,000 |
| 2003/05/13 | 335 | 337 | 327 | 327 | 337,000 |
| 2003/05/12 | 332 | 337 | 330 | 335 | 220,000 |
| 2003/05/09 | 326 | 334 | 326 | 334 | 615,000 |
| 2003/05/08 | 327 | 333 | 327 | 328 | 302,000 |
| 2003/05/07 | 340 | 341 | 333 | 334 | 278,000 |
| 2003/05/06 | 349 | 356 | 344 | 344 | 272,000 |
| 2003/05/02 | 345 | 349 | 339 | 348 | 220,000 |
| 2003/05/01 | 345 | 350 | 344 | 349 | 161,000 |
| 2003/04/30 | 335 | 348 | 335 | 347 | 259,000 |
| 2003/04/28 | 341 | 344 | 330 | 335 | 380,000 |
| 2003/04/25 | 344 | 344 | 339 | 340 | 279,000 |
| 2003/04/24 | 347 | 348 | 341 | 344 | 349,000 |
| 2003/04/23 | 341 | 352 | 338 | 348 | 637,000 |
| 2003/04/22 | 341 | 347 | 341 | 346 | 934,000 |
| 2003/04/21 | 323 | 340 | 322 | 336 | 642,000 |
| 2003/04/18 | 320 | 323 | 316 | 321 | 354,000 |
| 2003/04/17 | 317 | 326 | 317 | 320 | 529,000 |
| 2003/04/16 | 317 | 317 | 310 | 317 | 196,000 |
| 2003/04/15 | 310 | 315 | 305 | 314 | 251,000 |
| 2003/04/14 | 308 | 308 | 301 | 301 | 263,000 |
| 2003/04/11 | 305 | 309 | 305 | 307 | 262,000 |
| 2003/04/10 | 308 | 308 | 301 | 306 | 225,000 |
| 2003/04/09 | 315 | 315 | 306 | 310 | 242,000 |
| 2003/04/08 | 320 | 320 | 314 | 316 | 383,000 |
| 2003/04/07 | 303 | 319 | 303 | 315 | 493,000 |
| 2003/04/04 | 298 | 299 | 290 | 294 | 219,000 |
| 2003/04/03 | 303 | 303 | 295 | 297 | 231,000 |
| 2003/04/02 | 298 | 300 | 293 | 298 | 212,000 |
| 2003/04/01 | 292 | 304 | 292 | 293 | 323,000 |
| 2003/03/31 | 306 | 309 | 296 | 296 | 252,000 |
| 2003/03/28 | 319 | 319 | 304 | 304 | 318,000 |
| 2003/03/27 | 316 | 324 | 316 | 319 | 262,000 |
| 2003/03/26 | 318 | 318 | 310 | 316 | 190,000 |
| 2003/03/25 | 325 | 325 | 316 | 318 | 305,000 |
| 2003/03/24 | 324 | 329 | 322 | 329 | 452,000 |
| 2003/03/20 | 313 | 321 | 309 | 319 | 774,000 |
| 2003/03/19 | 306 | 309 | 302 | 306 | 485,000 |
| 2003/03/18 | 297 | 306 | 297 | 304 | 334,000 |
| 2003/03/17 | 297 | 297 | 283 | 288 | 490,000 |
| 2003/03/14 | 300 | 300 | 294 | 297 | 667,000 |
| 2003/03/13 | 283 | 290 | 283 | 289 | 367,000 |
| 2003/03/12 | 283 | 286 | 278 | 278 | 228,000 |
| 2003/03/11 | 275 | 287 | 272 | 278 | 250,000 |
| 2003/03/10 | 283 | 283 | 272 | 279 | 352,000 |
| 2003/03/07 | 298 | 298 | 284 | 284 | 584,000 |
| 2003/03/06 | 303 | 305 | 298 | 300 | 1,130,000 |
| 2003/03/05 | 308 | 309 | 302 | 305 | 258,000 |
| 2003/03/04 | 312 | 314 | 309 | 311 | 238,000 |
| 2003/03/03 | 311 | 314 | 310 | 314 | 385,000 |
| 2003/02/28 | 310 | 315 | 310 | 310 | 177,000 |
| 2003/02/27 | 308 | 310 | 305 | 308 | 224,000 |
| 2003/02/26 | 309 | 316 | 308 | 308 | 148,000 |
| 2003/02/25 | 314 | 315 | 307 | 308 | 403,000 |
| 2003/02/24 | 320 | 323 | 315 | 320 | 204,000 |
| 2003/02/21 | 316 | 316 | 311 | 315 | 244,000 |
| 2003/02/20 | 328 | 328 | 316 | 317 | 416,000 |
| 2003/02/19 | 324 | 332 | 323 | 326 | 609,000 |
| 2003/02/18 | 319 | 327 | 316 | 321 | 831,000 |
| 2003/02/17 | 315 | 318 | 312 | 316 | 328,000 |
| 2003/02/14 | 310 | 315 | 308 | 311 | 269,000 |
| 2003/02/13 | 315 | 316 | 308 | 308 | 404,000 |
| 2003/02/12 | 312 | 315 | 309 | 315 | 516,000 |
| 2003/02/10 | 314 | 317 | 307 | 311 | 328,000 |
| 2003/02/07 | 305 | 313 | 303 | 310 | 592,000 |
| 2003/02/06 | 306 | 306 | 301 | 302 | 202,000 |
| 2003/02/05 | 297 | 305 | 297 | 301 | 304,000 |
| 2003/02/04 | 297 | 303 | 297 | 300 | 214,000 |
| 2003/02/03 | 286 | 298 | 286 | 295 | 243,000 |
| 2003/01/31 | 287 | 289 | 283 | 286 | 200,000 |
| 2003/01/30 | 291 | 292 | 286 | 286 | 103,000 |
| 2003/01/29 | 298 | 298 | 289 | 291 | 192,000 |
| 2003/01/28 | 300 | 301 | 297 | 298 | 149,000 |
| 2003/01/27 | 303 | 304 | 300 | 301 | 275,000 |
| 2003/01/24 | 307 | 311 | 304 | 305 | 172,000 |
| 2003/01/23 | 307 | 312 | 305 | 306 | 362,000 |
| 2003/01/22 | 315 | 320 | 310 | 310 | 137,000 |
| 2003/01/21 | 309 | 321 | 309 | 321 | 267,000 |
| 2003/01/20 | 317 | 317 | 307 | 314 | 527,000 |
| 2003/01/17 | 307 | 315 | 307 | 312 | 202,000 |
| 2003/01/16 | 312 | 315 | 302 | 308 | 194,000 |
| 2003/01/15 | 303 | 319 | 302 | 316 | 808,000 |
| 2003/01/14 | 290 | 301 | 290 | 301 | 312,000 |
| 2003/01/10 | 282 | 289 | 278 | 289 | 321,000 |
| 2003/01/09 | 284 | 284 | 272 | 277 | 278,000 |
| 2003/01/08 | 280 | 286 | 280 | 283 | 164,000 |
| 2003/01/07 | 291 | 292 | 276 | 276 | 281,000 |
| 2003/01/06 | 283 | 289 | 283 | 289 | 142,000 |