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 |
|---|---|---|---|---|---|
| 2005/12/30 | 835 | 841 | 820 | 820 | 339,000 |
| 2005/12/29 | 820 | 830 | 818 | 826 | 307,000 |
| 2005/12/28 | 817 | 825 | 811 | 820 | 222,000 |
| 2005/12/27 | 820 | 835 | 817 | 818 | 201,000 |
| 2005/12/26 | 843 | 843 | 828 | 829 | 297,000 |
| 2005/12/22 | 848 | 849 | 822 | 833 | 265,000 |
| 2005/12/21 | 830 | 844 | 824 | 842 | 506,000 |
| 2005/12/20 | 810 | 827 | 806 | 822 | 420,000 |
| 2005/12/19 | 810 | 820 | 809 | 820 | 376,000 |
| 2005/12/16 | 806 | 818 | 801 | 808 | 472,000 |
| 2005/12/15 | 824 | 832 | 816 | 816 | 362,000 |
| 2005/12/14 | 849 | 852 | 822 | 826 | 557,000 |
| 2005/12/13 | 844 | 847 | 831 | 839 | 720,000 |
| 2005/12/12 | 828 | 837 | 826 | 837 | 876,000 |
| 2005/12/09 | 798 | 811 | 795 | 806 | 745,000 |
| 2005/12/08 | 822 | 835 | 798 | 808 | 861,000 |
| 2005/12/07 | 840 | 840 | 819 | 823 | 625,000 |
| 2005/12/06 | 835 | 843 | 821 | 830 | 972,000 |
| 2005/12/05 | 794 | 847 | 793 | 837 | 1,217,000 |
| 2005/12/02 | 801 | 804 | 787 | 802 | 745,000 |
| 2005/12/01 | 787 | 798 | 772 | 798 | 751,000 |
| 2005/11/30 | 768 | 781 | 765 | 777 | 583,000 |
| 2005/11/29 | 749 | 769 | 746 | 768 | 725,000 |
| 2005/11/28 | 737 | 757 | 735 | 748 | 956,000 |
| 2005/11/25 | 722 | 732 | 714 | 727 | 644,000 |
| 2005/11/24 | 747 | 750 | 721 | 723 | 1,542,000 |
| 2005/11/22 | 760 | 775 | 760 | 767 | 581,000 |
| 2005/11/21 | 771 | 784 | 758 | 759 | 749,000 |
| 2005/11/18 | 760 | 784 | 759 | 783 | 1,488,000 |
| 2005/11/17 | 727 | 790 | 725 | 790 | 1,811,000 |
| 2005/11/16 | 701 | 710 | 691 | 709 | 413,000 |
| 2005/11/15 | 725 | 725 | 693 | 701 | 567,000 |
| 2005/11/14 | 719 | 728 | 713 | 722 | 551,000 |
| 2005/11/11 | 710 | 727 | 710 | 719 | 539,000 |
| 2005/11/10 | 710 | 717 | 690 | 703 | 381,000 |
| 2005/11/09 | 706 | 722 | 706 | 711 | 292,000 |
| 2005/11/08 | 717 | 723 | 702 | 719 | 554,000 |
| 2005/11/07 | 712 | 719 | 709 | 716 | 692,000 |
| 2005/11/04 | 684 | 727 | 680 | 721 | 1,078,000 |
| 2005/11/02 | 690 | 690 | 680 | 685 | 369,000 |
| 2005/11/01 | 678 | 690 | 678 | 688 | 279,000 |
| 2005/10/31 | 675 | 682 | 670 | 677 | 553,000 |
| 2005/10/28 | 655 | 665 | 650 | 661 | 652,000 |
| 2005/10/27 | 647 | 657 | 645 | 657 | 669,000 |
| 2005/10/26 | 641 | 643 | 637 | 642 | 299,000 |
| 2005/10/25 | 643 | 647 | 636 | 638 | 360,000 |
| 2005/10/24 | 646 | 646 | 639 | 640 | 282,000 |
| 2005/10/21 | 628 | 643 | 628 | 643 | 326,000 |
| 2005/10/20 | 640 | 644 | 635 | 638 | 613,000 |
| 2005/10/19 | 638 | 648 | 638 | 644 | 348,000 |
| 2005/10/18 | 647 | 652 | 642 | 648 | 374,000 |
| 2005/10/17 | 656 | 656 | 647 | 647 | 266,000 |
| 2005/10/14 | 653 | 653 | 646 | 651 | 663,000 |
| 2005/10/13 | 645 | 652 | 631 | 643 | 691,000 |
| 2005/10/12 | 647 | 660 | 644 | 652 | 888,000 |
| 2005/10/11 | 618 | 640 | 617 | 637 | 494,000 |
| 2005/10/07 | 618 | 624 | 609 | 621 | 768,000 |
| 2005/10/06 | 627 | 634 | 620 | 620 | 473,000 |
| 2005/10/05 | 648 | 648 | 625 | 637 | 709,000 |
| 2005/10/04 | 646 | 653 | 637 | 650 | 532,000 |
| 2005/10/03 | 642 | 648 | 629 | 646 | 593,000 |
| 2005/09/30 | 665 | 665 | 641 | 641 | 956,000 |
| 2005/09/29 | 657 | 658 | 645 | 658 | 1,413,000 |
| 2005/09/28 | 630 | 637 | 623 | 637 | 800,000 |
| 2005/09/27 | 620 | 630 | 619 | 622 | 996,000 |
| 2005/09/26 | 605 | 611 | 602 | 609 | 727,000 |
| 2005/09/22 | 597 | 601 | 591 | 598 | 660,000 |
| 2005/09/21 | 600 | 603 | 595 | 597 | 700,000 |
| 2005/09/20 | 585 | 604 | 585 | 598 | 567,000 |
| 2005/09/16 | 593 | 593 | 581 | 588 | 622,000 |
| 2005/09/15 | 595 | 595 | 589 | 593 | 278,000 |
| 2005/09/14 | 593 | 597 | 592 | 596 | 401,000 |
| 2005/09/13 | 593 | 596 | 592 | 592 | 366,000 |
| 2005/09/12 | 591 | 598 | 590 | 592 | 472,000 |
| 2005/09/09 | 580 | 589 | 580 | 586 | 845,000 |
| 2005/09/08 | 592 | 594 | 583 | 585 | 481,000 |
| 2005/09/07 | 604 | 607 | 594 | 596 | 394,000 |
| 2005/09/06 | 613 | 614 | 600 | 601 | 460,000 |
| 2005/09/05 | 604 | 617 | 602 | 613 | 1,176,000 |
| 2005/09/02 | 590 | 602 | 589 | 600 | 600,000 |
| 2005/09/01 | 583 | 592 | 583 | 589 | 585,000 |
| 2005/08/31 | 585 | 586 | 577 | 581 | 423,000 |
| 2005/08/30 | 588 | 591 | 585 | 590 | 341,000 |
| 2005/08/29 | 589 | 591 | 587 | 589 | 410,000 |
| 2005/08/26 | 592 | 595 | 590 | 592 | 273,000 |
| 2005/08/25 | 595 | 597 | 591 | 596 | 398,000 |
| 2005/08/24 | 597 | 600 | 595 | 596 | 339,000 |
| 2005/08/23 | 600 | 604 | 592 | 600 | 586,000 |
| 2005/08/22 | 601 | 607 | 591 | 596 | 598,000 |
| 2005/08/19 | 611 | 615 | 596 | 596 | 555,000 |
| 2005/08/18 | 630 | 635 | 608 | 610 | 1,080,000 |
| 2005/08/17 | 604 | 639 | 601 | 625 | 1,254,000 |
| 2005/08/16 | 590 | 604 | 582 | 602 | 777,000 |
| 2005/08/15 | 589 | 593 | 576 | 584 | 437,000 |
| 2005/08/12 | 580 | 589 | 578 | 588 | 456,000 |
| 2005/08/11 | 582 | 585 | 573 | 577 | 720,000 |
| 2005/08/10 | 599 | 599 | 585 | 590 | 583,000 |
| 2005/08/09 | 572 | 588 | 572 | 585 | 568,000 |
| 2005/08/08 | 561 | 582 | 548 | 579 | 741,000 |
| 2005/08/05 | 577 | 577 | 553 | 561 | 1,395,000 |
| 2005/08/04 | 560 | 584 | 558 | 580 | 1,209,000 |
| 2005/08/03 | 565 | 566 | 557 | 557 | 381,000 |
| 2005/08/02 | 570 | 571 | 562 | 567 | 367,000 |
| 2005/08/01 | 563 | 571 | 563 | 571 | 432,000 |
| 2005/07/29 | 562 | 564 | 553 | 563 | 620,000 |
| 2005/07/28 | 563 | 566 | 554 | 557 | 1,050,000 |
| 2005/07/27 | 563 | 568 | 562 | 564 | 1,154,000 |
| 2005/07/26 | 558 | 565 | 556 | 561 | 533,000 |
| 2005/07/25 | 556 | 558 | 552 | 557 | 546,000 |
| 2005/07/22 | 548 | 556 | 546 | 547 | 720,000 |
| 2005/07/21 | 551 | 554 | 545 | 547 | 446,000 |
| 2005/07/20 | 540 | 550 | 538 | 550 | 923,000 |
| 2005/07/19 | 528 | 534 | 528 | 531 | 256,000 |
| 2005/07/15 | 535 | 537 | 533 | 533 | 381,000 |
| 2005/07/14 | 535 | 536 | 531 | 533 | 362,000 |
| 2005/07/13 | 538 | 539 | 532 | 534 | 209,000 |
| 2005/07/12 | 532 | 537 | 531 | 536 | 502,000 |
| 2005/07/11 | 527 | 535 | 527 | 530 | 447,000 |
| 2005/07/08 | 534 | 537 | 526 | 529 | 500,000 |
| 2005/07/07 | 533 | 538 | 529 | 537 | 346,000 |
| 2005/07/06 | 537 | 538 | 532 | 534 | 394,000 |
| 2005/07/05 | 540 | 545 | 533 | 535 | 1,099,000 |
| 2005/07/04 | 528 | 538 | 527 | 537 | 994,000 |
| 2005/07/01 | 520 | 528 | 516 | 526 | 675,000 |
| 2005/06/30 | 520 | 523 | 514 | 518 | 710,000 |
| 2005/06/29 | 508 | 519 | 505 | 518 | 1,113,000 |
| 2005/06/28 | 505 | 507 | 503 | 506 | 237,000 |
| 2005/06/27 | 510 | 511 | 505 | 505 | 367,000 |
| 2005/06/24 | 501 | 509 | 499 | 509 | 969,000 |
| 2005/06/23 | 498 | 505 | 496 | 502 | 707,000 |
| 2005/06/22 | 505 | 505 | 498 | 501 | 527,000 |
| 2005/06/21 | 499 | 511 | 496 | 504 | 2,101,000 |
| 2005/06/20 | 500 | 500 | 493 | 496 | 437,000 |
| 2005/06/17 | 501 | 506 | 497 | 498 | 660,000 |
| 2005/06/16 | 486 | 501 | 486 | 497 | 814,000 |
| 2005/06/15 | 482 | 490 | 477 | 488 | 321,000 |
| 2005/06/14 | 489 | 489 | 483 | 487 | 176,000 |
| 2005/06/13 | 483 | 492 | 483 | 489 | 512,000 |
| 2005/06/10 | 475 | 485 | 473 | 483 | 508,000 |
| 2005/06/09 | 477 | 477 | 473 | 474 | 390,000 |
| 2005/06/08 | 485 | 490 | 473 | 474 | 743,000 |
| 2005/06/07 | 483 | 485 | 481 | 482 | 320,000 |
| 2005/06/06 | 481 | 484 | 480 | 483 | 278,000 |
| 2005/06/03 | 490 | 491 | 484 | 486 | 247,000 |
| 2005/06/02 | 490 | 497 | 490 | 494 | 315,000 |
| 2005/06/01 | 486 | 494 | 486 | 494 | 231,000 |
| 2005/05/31 | 488 | 496 | 483 | 491 | 373,000 |
| 2005/05/30 | 491 | 502 | 489 | 498 | 554,000 |
| 2005/05/27 | 489 | 490 | 484 | 489 | 219,000 |
| 2005/05/26 | 480 | 485 | 480 | 484 | 297,000 |
| 2005/05/25 | 494 | 494 | 480 | 484 | 937,000 |
| 2005/05/24 | 471 | 494 | 470 | 487 | 1,773,000 |
| 2005/05/23 | 460 | 465 | 459 | 464 | 133,000 |
| 2005/05/20 | 465 | 468 | 460 | 461 | 279,000 |
| 2005/05/19 | 461 | 468 | 461 | 466 | 259,000 |
| 2005/05/18 | 461 | 467 | 458 | 460 | 488,000 |
| 2005/05/17 | 470 | 473 | 461 | 461 | 615,000 |
| 2005/05/16 | 455 | 474 | 455 | 466 | 842,000 |
| 2005/05/13 | 462 | 463 | 456 | 457 | 488,000 |
| 2005/05/12 | 468 | 471 | 465 | 466 | 370,000 |
| 2005/05/11 | 468 | 469 | 463 | 466 | 434,000 |
| 2005/05/10 | 476 | 477 | 470 | 471 | 359,000 |
| 2005/05/09 | 480 | 483 | 471 | 475 | 463,000 |
| 2005/05/06 | 471 | 476 | 471 | 475 | 280,000 |
| 2005/05/02 | 476 | 476 | 467 | 470 | 192,000 |
| 2005/04/28 | 469 | 473 | 468 | 472 | 141,000 |
| 2005/04/27 | 470 | 473 | 467 | 473 | 328,000 |
| 2005/04/26 | 474 | 477 | 471 | 472 | 309,000 |
| 2005/04/25 | 482 | 483 | 476 | 476 | 290,000 |
| 2005/04/22 | 474 | 480 | 472 | 479 | 317,000 |
| 2005/04/21 | 465 | 472 | 463 | 469 | 1,160,000 |
| 2005/04/20 | 472 | 477 | 472 | 475 | 1,176,000 |
| 2005/04/19 | 457 | 479 | 456 | 474 | 896,000 |
| 2005/04/18 | 468 | 468 | 456 | 462 | 695,000 |
| 2005/04/15 | 488 | 493 | 486 | 488 | 719,000 |
| 2005/04/14 | 505 | 505 | 498 | 503 | 399,000 |
| 2005/04/13 | 505 | 508 | 503 | 507 | 404,000 |
| 2005/04/12 | 505 | 506 | 501 | 504 | 776,000 |
| 2005/04/11 | 502 | 506 | 501 | 506 | 674,000 |
| 2005/04/08 | 505 | 506 | 498 | 503 | 810,000 |
| 2005/04/07 | 503 | 506 | 501 | 504 | 583,000 |
| 2005/04/06 | 507 | 508 | 502 | 503 | 864,000 |
| 2005/04/05 | 502 | 507 | 500 | 502 | 887,000 |
| 2005/04/04 | 496 | 502 | 492 | 500 | 1,139,000 |
| 2005/04/01 | 497 | 502 | 491 | 497 | 2,235,000 |
| 2005/03/31 | 492 | 496 | 481 | 491 | 1,656,000 |
| 2005/03/30 | 462 | 467 | 462 | 465 | 428,000 |
| 2005/03/29 | 470 | 474 | 466 | 467 | 440,000 |
| 2005/03/28 | 462 | 471 | 462 | 470 | 176,000 |
| 2005/03/25 | 471 | 471 | 464 | 468 | 216,000 |
| 2005/03/24 | 470 | 470 | 465 | 466 | 546,000 |
| 2005/03/23 | 469 | 472 | 466 | 470 | 801,000 |
| 2005/03/22 | 462 | 468 | 462 | 465 | 959,000 |
| 2005/03/18 | 454 | 464 | 454 | 461 | 473,000 |
| 2005/03/17 | 446 | 461 | 446 | 453 | 483,000 |
| 2005/03/16 | 447 | 452 | 445 | 449 | 198,000 |
| 2005/03/15 | 448 | 452 | 448 | 449 | 278,000 |
| 2005/03/14 | 455 | 455 | 448 | 448 | 204,000 |
| 2005/03/11 | 454 | 460 | 454 | 456 | 453,000 |
| 2005/03/10 | 459 | 463 | 457 | 459 | 173,000 |
| 2005/03/09 | 454 | 460 | 454 | 457 | 367,000 |
| 2005/03/08 | 463 | 464 | 459 | 459 | 362,000 |
| 2005/03/07 | 461 | 467 | 461 | 467 | 390,000 |
| 2005/03/04 | 467 | 467 | 465 | 465 | 146,000 |
| 2005/03/03 | 468 | 470 | 466 | 468 | 385,000 |
| 2005/03/02 | 470 | 475 | 468 | 471 | 288,000 |
| 2005/03/01 | 465 | 468 | 460 | 468 | 384,000 |
| 2005/02/28 | 463 | 470 | 461 | 465 | 404,000 |
| 2005/02/25 | 459 | 462 | 457 | 460 | 402,000 |
| 2005/02/24 | 452 | 459 | 452 | 456 | 219,000 |
| 2005/02/23 | 452 | 452 | 450 | 451 | 346,000 |
| 2005/02/22 | 452 | 453 | 451 | 452 | 229,000 |
| 2005/02/21 | 458 | 458 | 452 | 453 | 173,000 |
| 2005/02/18 | 449 | 454 | 449 | 453 | 282,000 |
| 2005/02/17 | 447 | 453 | 446 | 452 | 450,000 |
| 2005/02/16 | 457 | 457 | 455 | 456 | 320,000 |
| 2005/02/15 | 461 | 461 | 457 | 459 | 289,000 |
| 2005/02/14 | 458 | 464 | 457 | 461 | 426,000 |
| 2005/02/10 | 447 | 455 | 447 | 454 | 302,000 |
| 2005/02/09 | 450 | 451 | 446 | 450 | 370,000 |
| 2005/02/08 | 450 | 450 | 446 | 449 | 442,000 |
| 2005/02/07 | 447 | 454 | 446 | 451 | 562,000 |
| 2005/02/04 | 445 | 446 | 441 | 446 | 676,000 |
| 2005/02/03 | 445 | 446 | 439 | 446 | 548,000 |
| 2005/02/02 | 438 | 448 | 438 | 448 | 850,000 |
| 2005/02/01 | 436 | 438 | 435 | 437 | 671,000 |
| 2005/01/31 | 432 | 435 | 431 | 435 | 563,000 |
| 2005/01/28 | 430 | 432 | 429 | 431 | 481,000 |
| 2005/01/27 | 430 | 433 | 430 | 431 | 249,000 |
| 2005/01/26 | 426 | 431 | 424 | 429 | 444,000 |
| 2005/01/25 | 428 | 429 | 424 | 428 | 298,000 |
| 2005/01/24 | 421 | 426 | 419 | 426 | 646,000 |
| 2005/01/21 | 418 | 424 | 418 | 422 | 385,000 |
| 2005/01/20 | 434 | 434 | 423 | 428 | 862,000 |
| 2005/01/19 | 430 | 434 | 428 | 431 | 652,000 |
| 2005/01/18 | 429 | 430 | 426 | 427 | 491,000 |
| 2005/01/17 | 420 | 432 | 418 | 427 | 847,000 |
| 2005/01/14 | 410 | 422 | 407 | 418 | 905,000 |
| 2005/01/13 | 398 | 412 | 398 | 410 | 764,000 |
| 2005/01/12 | 406 | 406 | 400 | 403 | 255,000 |
| 2005/01/11 | 410 | 410 | 405 | 407 | 290,000 |
| 2005/01/07 | 403 | 407 | 400 | 405 | 655,000 |
| 2005/01/06 | 393 | 400 | 393 | 398 | 203,000 |
| 2005/01/05 | 391 | 403 | 391 | 397 | 370,000 |
| 2005/01/04 | 395 | 397 | 392 | 396 | 84,000 |