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 |
---|---|---|---|---|---|
2004/12/30 | 394 | 397 | 393 | 395 | 118,000 |
2004/12/29 | 393 | 393 | 391 | 393 | 179,000 |
2004/12/28 | 390 | 393 | 389 | 392 | 206,000 |
2004/12/27 | 393 | 395 | 391 | 393 | 363,000 |
2004/12/24 | 388 | 393 | 388 | 392 | 473,000 |
2004/12/22 | 383 | 388 | 383 | 388 | 425,000 |
2004/12/21 | 382 | 384 | 381 | 383 | 389,000 |
2004/12/20 | 380 | 382 | 376 | 381 | 592,000 |
2004/12/17 | 375 | 378 | 375 | 376 | 183,000 |
2004/12/16 | 375 | 377 | 374 | 376 | 427,000 |
2004/12/15 | 367 | 374 | 367 | 373 | 507,000 |
2004/12/14 | 363 | 367 | 361 | 367 | 237,000 |
2004/12/13 | 365 | 365 | 361 | 362 | 304,000 |
2004/12/10 | 362 | 363 | 359 | 360 | 564,000 |
2004/12/09 | 368 | 368 | 359 | 360 | 424,000 |
2004/12/08 | 361 | 367 | 361 | 365 | 243,000 |
2004/12/07 | 366 | 366 | 363 | 363 | 516,000 |
2004/12/06 | 371 | 371 | 365 | 365 | 263,000 |
2004/12/03 | 366 | 370 | 366 | 368 | 277,000 |
2004/12/02 | 366 | 366 | 364 | 366 | 214,000 |
2004/12/01 | 367 | 367 | 358 | 361 | 498,000 |
2004/11/30 | 368 | 371 | 366 | 368 | 166,000 |
2004/11/29 | 369 | 373 | 369 | 371 | 106,000 |
2004/11/26 | 372 | 374 | 371 | 371 | 182,000 |
2004/11/25 | 370 | 375 | 369 | 371 | 240,000 |
2004/11/24 | 370 | 372 | 368 | 369 | 336,000 |
2004/11/22 | 376 | 376 | 370 | 371 | 395,000 |
2004/11/19 | 381 | 381 | 379 | 381 | 446,000 |
2004/11/18 | 380 | 382 | 378 | 380 | 493,000 |
2004/11/17 | 375 | 386 | 374 | 376 | 1,219,000 |
2004/11/16 | 370 | 374 | 369 | 372 | 286,000 |
2004/11/15 | 363 | 371 | 363 | 370 | 344,000 |
2004/11/12 | 360 | 363 | 359 | 362 | 156,000 |
2004/11/11 | 366 | 366 | 361 | 361 | 198,000 |
2004/11/10 | 363 | 366 | 363 | 365 | 254,000 |
2004/11/09 | 362 | 367 | 360 | 364 | 353,000 |
2004/11/08 | 363 | 365 | 358 | 361 | 306,000 |
2004/11/05 | 365 | 368 | 364 | 365 | 388,000 |
2004/11/04 | 359 | 363 | 357 | 363 | 480,000 |
2004/11/02 | 353 | 356 | 352 | 355 | 443,000 |
2004/11/01 | 355 | 357 | 352 | 356 | 298,000 |
2004/10/29 | 362 | 365 | 356 | 356 | 385,000 |
2004/10/28 | 366 | 368 | 365 | 366 | 465,000 |
2004/10/27 | 360 | 364 | 358 | 363 | 359,000 |
2004/10/26 | 359 | 368 | 357 | 361 | 759,000 |
2004/10/25 | 364 | 364 | 356 | 360 | 570,000 |
2004/10/22 | 367 | 369 | 366 | 367 | 223,000 |
2004/10/21 | 374 | 375 | 366 | 368 | 415,000 |
2004/10/20 | 369 | 371 | 364 | 369 | 265,000 |
2004/10/19 | 366 | 373 | 364 | 370 | 313,000 |
2004/10/18 | 365 | 369 | 362 | 364 | 350,000 |
2004/10/15 | 363 | 369 | 363 | 365 | 282,000 |
2004/10/14 | 374 | 374 | 366 | 370 | 364,000 |
2004/10/13 | 381 | 384 | 371 | 373 | 685,000 |
2004/10/12 | 387 | 387 | 378 | 379 | 885,000 |
2004/10/08 | 380 | 390 | 377 | 387 | 1,376,000 |
2004/10/07 | 375 | 381 | 374 | 381 | 719,000 |
2004/10/06 | 374 | 380 | 374 | 378 | 125,000 |
2004/10/05 | 370 | 377 | 370 | 373 | 422,000 |
2004/10/04 | 375 | 378 | 374 | 378 | 258,000 |
2004/10/01 | 367 | 373 | 367 | 372 | 299,000 |
2004/09/30 | 371 | 372 | 369 | 370 | 129,000 |
2004/09/29 | 372 | 372 | 365 | 366 | 424,000 |
2004/09/28 | 377 | 377 | 371 | 371 | 239,000 |
2004/09/27 | 372 | 376 | 369 | 375 | 283,000 |
2004/09/24 | 381 | 381 | 369 | 373 | 325,000 |
2004/09/22 | 379 | 382 | 379 | 380 | 225,000 |
2004/09/21 | 380 | 382 | 378 | 379 | 276,000 |
2004/09/17 | 383 | 383 | 377 | 380 | 266,000 |
2004/09/16 | 380 | 383 | 379 | 380 | 260,000 |
2004/09/15 | 384 | 385 | 379 | 380 | 256,000 |
2004/09/14 | 379 | 386 | 379 | 383 | 335,000 |
2004/09/13 | 378 | 380 | 378 | 379 | 319,000 |
2004/09/10 | 383 | 383 | 374 | 375 | 914,000 |
2004/09/09 | 378 | 384 | 377 | 381 | 917,000 |
2004/09/08 | 377 | 381 | 376 | 377 | 384,000 |
2004/09/07 | 376 | 377 | 373 | 374 | 305,000 |
2004/09/06 | 368 | 375 | 365 | 374 | 389,000 |
2004/09/03 | 370 | 371 | 367 | 368 | 274,000 |
2004/09/02 | 369 | 372 | 369 | 370 | 263,000 |
2004/09/01 | 368 | 371 | 367 | 369 | 309,000 |
2004/08/31 | 369 | 370 | 366 | 366 | 142,000 |
2004/08/30 | 371 | 372 | 370 | 370 | 223,000 |
2004/08/27 | 370 | 371 | 368 | 371 | 198,000 |
2004/08/26 | 374 | 374 | 369 | 370 | 200,000 |
2004/08/25 | 372 | 372 | 369 | 371 | 318,000 |
2004/08/24 | 370 | 371 | 366 | 370 | 294,000 |
2004/08/23 | 372 | 374 | 369 | 371 | 597,000 |
2004/08/20 | 375 | 378 | 373 | 377 | 431,000 |
2004/08/19 | 369 | 375 | 367 | 372 | 213,000 |
2004/08/18 | 360 | 366 | 360 | 366 | 197,000 |
2004/08/17 | 361 | 363 | 359 | 360 | 148,000 |
2004/08/16 | 366 | 366 | 356 | 359 | 243,000 |
2004/08/13 | 365 | 368 | 365 | 365 | 267,000 |
2004/08/12 | 372 | 375 | 367 | 373 | 564,000 |
2004/08/11 | 367 | 378 | 367 | 377 | 837,000 |
2004/08/10 | 367 | 367 | 361 | 363 | 257,000 |
2004/08/09 | 354 | 365 | 354 | 363 | 255,000 |
2004/08/06 | 354 | 360 | 354 | 358 | 235,000 |
2004/08/05 | 355 | 362 | 354 | 361 | 221,000 |
2004/08/04 | 362 | 362 | 350 | 360 | 225,000 |
2004/08/03 | 361 | 369 | 361 | 366 | 227,000 |
2004/08/02 | 364 | 368 | 363 | 364 | 92,000 |
2004/07/30 | 362 | 366 | 362 | 364 | 119,000 |
2004/07/29 | 366 | 366 | 356 | 361 | 215,000 |
2004/07/28 | 369 | 369 | 366 | 367 | 190,000 |
2004/07/27 | 370 | 373 | 360 | 360 | 552,000 |
2004/07/26 | 369 | 373 | 368 | 370 | 450,000 |
2004/07/23 | 367 | 368 | 366 | 367 | 210,000 |
2004/07/22 | 369 | 371 | 366 | 368 | 617,000 |
2004/07/21 | 370 | 375 | 370 | 373 | 357,000 |
2004/07/20 | 366 | 370 | 363 | 365 | 383,000 |
2004/07/16 | 364 | 366 | 362 | 366 | 290,000 |
2004/07/15 | 367 | 368 | 363 | 364 | 326,000 |
2004/07/14 | 375 | 377 | 367 | 368 | 469,000 |
2004/07/13 | 379 | 379 | 373 | 376 | 968,000 |
2004/07/12 | 382 | 383 | 378 | 382 | 399,000 |
2004/07/09 | 373 | 381 | 372 | 380 | 682,000 |
2004/07/08 | 370 | 376 | 369 | 373 | 685,000 |
2004/07/07 | 371 | 377 | 366 | 368 | 862,000 |
2004/07/06 | 369 | 380 | 369 | 373 | 365,000 |
2004/07/05 | 380 | 380 | 368 | 371 | 501,000 |
2004/07/02 | 376 | 384 | 373 | 380 | 703,000 |
2004/07/01 | 375 | 382 | 375 | 378 | 755,000 |
2004/06/30 | 370 | 375 | 368 | 374 | 453,000 |
2004/06/29 | 372 | 372 | 368 | 370 | 313,000 |
2004/06/28 | 370 | 374 | 367 | 372 | 395,000 |
2004/06/25 | 374 | 374 | 365 | 370 | 461,000 |
2004/06/24 | 371 | 376 | 371 | 375 | 406,000 |
2004/06/23 | 378 | 378 | 371 | 371 | 281,000 |
2004/06/22 | 373 | 377 | 372 | 375 | 246,000 |
2004/06/21 | 379 | 388 | 377 | 378 | 792,000 |
2004/06/18 | 372 | 382 | 371 | 378 | 1,462,000 |
2004/06/17 | 366 | 372 | 364 | 371 | 1,091,000 |
2004/06/16 | 362 | 367 | 361 | 363 | 573,000 |
2004/06/15 | 361 | 361 | 357 | 358 | 556,000 |
2004/06/14 | 357 | 363 | 357 | 361 | 854,000 |
2004/06/11 | 355 | 358 | 354 | 356 | 834,000 |
2004/06/10 | 351 | 360 | 350 | 360 | 504,000 |
2004/06/09 | 354 | 356 | 352 | 352 | 622,000 |
2004/06/08 | 358 | 361 | 351 | 353 | 546,000 |
2004/06/07 | 354 | 359 | 354 | 356 | 249,000 |
2004/06/04 | 350 | 356 | 348 | 353 | 467,000 |
2004/06/03 | 361 | 362 | 351 | 352 | 378,000 |
2004/06/02 | 364 | 364 | 360 | 360 | 116,000 |
2004/06/01 | 366 | 366 | 361 | 362 | 327,000 |
2004/05/31 | 367 | 368 | 361 | 363 | 312,000 |
2004/05/28 | 362 | 369 | 362 | 367 | 515,000 |
2004/05/27 | 360 | 364 | 359 | 359 | 456,000 |
2004/05/26 | 361 | 366 | 351 | 357 | 868,000 |
2004/05/25 | 358 | 358 | 349 | 356 | 563,000 |
2004/05/24 | 357 | 362 | 356 | 358 | 486,000 |
2004/05/21 | 361 | 362 | 354 | 361 | 472,000 |
2004/05/20 | 354 | 365 | 351 | 356 | 523,000 |
2004/05/19 | 360 | 365 | 348 | 357 | 784,000 |
2004/05/18 | 340 | 355 | 338 | 351 | 793,000 |
2004/05/17 | 341 | 344 | 335 | 338 | 603,000 |
2004/05/14 | 348 | 348 | 335 | 336 | 891,000 |
2004/05/13 | 357 | 359 | 350 | 350 | 217,000 |
2004/05/12 | 363 | 363 | 350 | 356 | 257,000 |
2004/05/11 | 343 | 352 | 342 | 348 | 264,000 |
2004/05/10 | 368 | 368 | 336 | 341 | 305,000 |
2004/05/07 | 372 | 375 | 367 | 367 | 334,000 |
2004/05/06 | 390 | 390 | 372 | 372 | 249,000 |
2004/04/30 | 393 | 394 | 385 | 386 | 271,000 |
2004/04/28 | 398 | 400 | 396 | 398 | 195,000 |
2004/04/27 | 397 | 399 | 394 | 395 | 195,000 |
2004/04/26 | 403 | 403 | 395 | 395 | 244,000 |
2004/04/23 | 402 | 402 | 396 | 398 | 175,000 |
2004/04/22 | 398 | 401 | 396 | 398 | 194,000 |
2004/04/21 | 391 | 397 | 391 | 394 | 297,000 |
2004/04/20 | 389 | 392 | 385 | 391 | 720,000 |
2004/04/19 | 397 | 401 | 382 | 394 | 574,000 |
2004/04/16 | 407 | 407 | 398 | 402 | 430,000 |
2004/04/15 | 410 | 412 | 401 | 404 | 469,000 |
2004/04/14 | 410 | 412 | 405 | 409 | 450,000 |
2004/04/13 | 411 | 416 | 409 | 409 | 381,000 |
2004/04/12 | 400 | 415 | 400 | 409 | 625,000 |
2004/04/09 | 400 | 402 | 396 | 399 | 663,000 |
2004/04/08 | 400 | 405 | 396 | 399 | 486,000 |
2004/04/07 | 398 | 409 | 398 | 405 | 704,000 |
2004/04/06 | 399 | 404 | 396 | 398 | 454,000 |
2004/04/05 | 403 | 405 | 397 | 397 | 478,000 |
2004/04/02 | 395 | 403 | 393 | 399 | 602,000 |
2004/04/01 | 403 | 403 | 397 | 398 | 260,000 |
2004/03/31 | 400 | 402 | 398 | 400 | 299,000 |
2004/03/30 | 402 | 404 | 396 | 399 | 431,000 |
2004/03/29 | 407 | 407 | 402 | 402 | 280,000 |
2004/03/26 | 410 | 413 | 404 | 408 | 454,000 |
2004/03/25 | 405 | 410 | 405 | 410 | 367,000 |
2004/03/24 | 405 | 405 | 399 | 400 | 140,000 |
2004/03/23 | 395 | 405 | 393 | 402 | 187,000 |
2004/03/22 | 407 | 408 | 400 | 405 | 447,000 |
2004/03/19 | 394 | 403 | 393 | 399 | 388,000 |
2004/03/18 | 400 | 403 | 394 | 398 | 600,000 |
2004/03/17 | 396 | 399 | 395 | 397 | 517,000 |
2004/03/16 | 391 | 395 | 389 | 391 | 310,000 |
2004/03/15 | 390 | 396 | 390 | 394 | 332,000 |
2004/03/12 | 390 | 391 | 385 | 388 | 538,000 |
2004/03/11 | 390 | 391 | 387 | 389 | 357,000 |
2004/03/10 | 392 | 392 | 389 | 392 | 357,000 |
2004/03/09 | 394 | 394 | 388 | 392 | 300,000 |
2004/03/08 | 398 | 398 | 393 | 394 | 294,000 |
2004/03/05 | 389 | 395 | 388 | 395 | 506,000 |
2004/03/04 | 384 | 390 | 384 | 388 | 420,000 |
2004/03/03 | 386 | 389 | 385 | 386 | 341,000 |
2004/03/02 | 386 | 387 | 383 | 386 | 304,000 |
2004/03/01 | 388 | 389 | 385 | 385 | 355,000 |
2004/02/27 | 376 | 382 | 376 | 382 | 345,000 |
2004/02/26 | 377 | 380 | 376 | 377 | 576,000 |
2004/02/25 | 379 | 381 | 376 | 376 | 289,000 |
2004/02/24 | 385 | 385 | 371 | 374 | 485,000 |
2004/02/23 | 373 | 378 | 373 | 378 | 309,000 |
2004/02/20 | 370 | 372 | 365 | 370 | 315,000 |
2004/02/19 | 370 | 370 | 365 | 367 | 190,000 |
2004/02/18 | 369 | 371 | 366 | 366 | 193,000 |
2004/02/17 | 366 | 366 | 362 | 364 | 338,000 |
2004/02/16 | 364 | 368 | 360 | 366 | 198,000 |
2004/02/13 | 358 | 361 | 357 | 357 | 131,000 |
2004/02/12 | 357 | 364 | 356 | 356 | 163,000 |
2004/02/10 | 359 | 365 | 355 | 356 | 199,000 |
2004/02/09 | 363 | 369 | 359 | 359 | 243,000 |
2004/02/06 | 362 | 363 | 358 | 359 | 194,000 |
2004/02/05 | 362 | 366 | 356 | 360 | 232,000 |
2004/02/04 | 369 | 379 | 367 | 367 | 256,000 |
2004/02/03 | 385 | 385 | 372 | 379 | 131,000 |
2004/02/02 | 376 | 386 | 376 | 380 | 108,000 |
2004/01/30 | 377 | 381 | 376 | 376 | 87,000 |
2004/01/29 | 378 | 383 | 374 | 377 | 203,000 |
2004/01/28 | 380 | 387 | 380 | 383 | 367,000 |
2004/01/27 | 388 | 393 | 381 | 381 | 404,000 |
2004/01/26 | 392 | 398 | 384 | 393 | 500,000 |
2004/01/23 | 399 | 399 | 391 | 391 | 333,000 |
2004/01/22 | 392 | 403 | 390 | 399 | 604,000 |
2004/01/21 | 393 | 395 | 388 | 388 | 639,000 |
2004/01/20 | 378 | 404 | 375 | 398 | 1,335,000 |
2004/01/19 | 375 | 377 | 370 | 373 | 295,000 |
2004/01/16 | 371 | 373 | 368 | 371 | 130,000 |
2004/01/15 | 376 | 376 | 370 | 370 | 194,000 |
2004/01/14 | 373 | 377 | 370 | 375 | 265,000 |
2004/01/13 | 379 | 380 | 367 | 370 | 444,000 |
2004/01/09 | 376 | 378 | 368 | 370 | 274,000 |
2004/01/08 | 372 | 380 | 368 | 376 | 505,000 |
2004/01/07 | 358 | 370 | 356 | 368 | 514,000 |
2004/01/06 | 364 | 365 | 356 | 356 | 461,000 |
2004/01/05 | 359 | 360 | 356 | 356 | 90,000 |