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 |
|---|---|---|---|---|---|
| 2006/12/29 | 698 | 708 | 698 | 705 | 93,000 |
| 2006/12/28 | 705 | 705 | 695 | 698 | 283,000 |
| 2006/12/27 | 707 | 708 | 700 | 704 | 149,000 |
| 2006/12/26 | 689 | 708 | 689 | 707 | 453,000 |
| 2006/12/25 | 703 | 703 | 689 | 690 | 363,000 |
| 2006/12/22 | 716 | 716 | 695 | 703 | 457,000 |
| 2006/12/21 | 710 | 712 | 704 | 710 | 411,000 |
| 2006/12/20 | 717 | 721 | 700 | 707 | 1,004,000 |
| 2006/12/19 | 737 | 737 | 693 | 697 | 2,207,000 |
| 2006/12/18 | 715 | 732 | 710 | 727 | 1,366,000 |
| 2006/12/15 | 700 | 700 | 692 | 695 | 1,064,000 |
| 2006/12/14 | 664 | 691 | 663 | 690 | 1,170,000 |
| 2006/12/13 | 665 | 665 | 658 | 663 | 364,000 |
| 2006/12/12 | 652 | 661 | 652 | 659 | 314,000 |
| 2006/12/11 | 660 | 663 | 656 | 658 | 468,000 |
| 2006/12/08 | 658 | 664 | 649 | 653 | 589,000 |
| 2006/12/07 | 652 | 658 | 641 | 653 | 684,000 |
| 2006/12/06 | 652 | 664 | 652 | 661 | 437,000 |
| 2006/12/05 | 660 | 662 | 648 | 651 | 557,000 |
| 2006/12/04 | 641 | 664 | 641 | 659 | 485,000 |
| 2006/12/01 | 639 | 650 | 639 | 648 | 497,000 |
| 2006/11/30 | 645 | 647 | 640 | 647 | 461,000 |
| 2006/11/29 | 640 | 645 | 634 | 645 | 893,000 |
| 2006/11/28 | 617 | 640 | 613 | 639 | 946,000 |
| 2006/11/27 | 618 | 632 | 613 | 622 | 922,000 |
| 2006/11/24 | 622 | 623 | 601 | 610 | 946,000 |
| 2006/11/22 | 582 | 620 | 582 | 620 | 1,037,000 |
| 2006/11/21 | 569 | 593 | 569 | 582 | 942,000 |
| 2006/11/20 | 604 | 604 | 567 | 567 | 696,000 |
| 2006/11/17 | 590 | 612 | 588 | 601 | 1,017,000 |
| 2006/11/16 | 582 | 590 | 581 | 584 | 561,000 |
| 2006/11/15 | 592 | 593 | 580 | 591 | 665,000 |
| 2006/11/14 | 571 | 598 | 571 | 592 | 944,000 |
| 2006/11/13 | 583 | 583 | 570 | 570 | 457,000 |
| 2006/11/10 | 593 | 595 | 584 | 587 | 637,000 |
| 2006/11/09 | 602 | 607 | 593 | 596 | 564,000 |
| 2006/11/08 | 604 | 611 | 602 | 606 | 525,000 |
| 2006/11/07 | 620 | 620 | 601 | 603 | 616,000 |
| 2006/11/06 | 608 | 613 | 601 | 610 | 651,000 |
| 2006/11/02 | 607 | 618 | 606 | 617 | 686,000 |
| 2006/11/01 | 622 | 622 | 611 | 614 | 843,000 |
| 2006/10/31 | 613 | 629 | 609 | 622 | 1,723,000 |
| 2006/10/30 | 620 | 627 | 609 | 612 | 768,000 |
| 2006/10/27 | 638 | 639 | 616 | 625 | 1,095,000 |
| 2006/10/26 | 626 | 648 | 626 | 648 | 1,068,000 |
| 2006/10/25 | 635 | 644 | 622 | 625 | 2,188,000 |
| 2006/10/24 | 651 | 657 | 643 | 644 | 1,013,000 |
| 2006/10/23 | 640 | 653 | 635 | 641 | 1,375,000 |
| 2006/10/20 | 634 | 648 | 626 | 647 | 1,852,000 |
| 2006/10/19 | 629 | 636 | 620 | 635 | 2,352,000 |
| 2006/10/18 | 588 | 630 | 587 | 629 | 3,238,000 |
| 2006/10/17 | 563 | 588 | 556 | 588 | 2,085,000 |
| 2006/10/16 | 538 | 574 | 526 | 573 | 2,750,000 |
| 2006/10/13 | 510 | 514 | 509 | 514 | 824,000 |
| 2006/10/12 | 502 | 508 | 502 | 505 | 553,000 |
| 2006/10/11 | 507 | 510 | 501 | 505 | 1,668,000 |
| 2006/10/10 | 510 | 518 | 506 | 513 | 924,000 |
| 2006/10/06 | 525 | 527 | 522 | 523 | 264,000 |
| 2006/10/05 | 528 | 534 | 523 | 527 | 449,000 |
| 2006/10/04 | 537 | 542 | 521 | 524 | 840,000 |
| 2006/10/03 | 542 | 545 | 537 | 541 | 386,000 |
| 2006/10/02 | 550 | 550 | 539 | 544 | 475,000 |
| 2006/09/29 | 540 | 545 | 536 | 545 | 464,000 |
| 2006/09/28 | 534 | 546 | 531 | 541 | 792,000 |
| 2006/09/27 | 533 | 535 | 523 | 530 | 1,077,000 |
| 2006/09/26 | 545 | 546 | 526 | 530 | 959,000 |
| 2006/09/25 | 540 | 545 | 534 | 543 | 1,272,000 |
| 2006/09/22 | 565 | 565 | 559 | 561 | 774,000 |
| 2006/09/21 | 579 | 579 | 563 | 569 | 760,000 |
| 2006/09/20 | 588 | 588 | 573 | 576 | 282,000 |
| 2006/09/19 | 578 | 589 | 578 | 585 | 712,000 |
| 2006/09/15 | 588 | 594 | 573 | 581 | 580,000 |
| 2006/09/14 | 586 | 593 | 584 | 593 | 280,000 |
| 2006/09/13 | 600 | 607 | 583 | 583 | 674,000 |
| 2006/09/12 | 605 | 605 | 595 | 602 | 1,407,000 |
| 2006/09/11 | 613 | 615 | 599 | 599 | 912,000 |
| 2006/09/08 | 614 | 616 | 610 | 613 | 1,563,000 |
| 2006/09/07 | 603 | 608 | 603 | 604 | 850,000 |
| 2006/09/06 | 611 | 613 | 608 | 608 | 483,000 |
| 2006/09/05 | 609 | 615 | 608 | 610 | 994,000 |
| 2006/09/04 | 595 | 606 | 591 | 604 | 874,000 |
| 2006/09/01 | 585 | 587 | 579 | 586 | 646,000 |
| 2006/08/31 | 583 | 586 | 581 | 582 | 801,000 |
| 2006/08/30 | 587 | 592 | 580 | 581 | 771,000 |
| 2006/08/29 | 586 | 595 | 582 | 585 | 643,000 |
| 2006/08/28 | 599 | 602 | 580 | 582 | 826,000 |
| 2006/08/25 | 604 | 606 | 598 | 598 | 681,000 |
| 2006/08/24 | 611 | 612 | 602 | 605 | 593,000 |
| 2006/08/23 | 616 | 617 | 609 | 611 | 785,000 |
| 2006/08/22 | 615 | 616 | 611 | 616 | 700,000 |
| 2006/08/21 | 618 | 621 | 614 | 615 | 1,143,000 |
| 2006/08/18 | 618 | 618 | 611 | 614 | 1,114,000 |
| 2006/08/17 | 605 | 614 | 602 | 610 | 1,775,000 |
| 2006/08/16 | 602 | 604 | 593 | 598 | 1,560,000 |
| 2006/08/15 | 605 | 606 | 597 | 600 | 2,104,000 |
| 2006/08/14 | 605 | 610 | 593 | 601 | 3,213,000 |
| 2006/08/11 | 660 | 660 | 639 | 643 | 924,000 |
| 2006/08/10 | 663 | 665 | 654 | 656 | 738,000 |
| 2006/08/09 | 664 | 671 | 648 | 669 | 312,000 |
| 2006/08/08 | 666 | 675 | 658 | 664 | 255,000 |
| 2006/08/07 | 688 | 690 | 664 | 665 | 325,000 |
| 2006/08/04 | 685 | 702 | 678 | 690 | 682,000 |
| 2006/08/03 | 681 | 689 | 677 | 679 | 361,000 |
| 2006/08/02 | 661 | 674 | 661 | 673 | 271,000 |
| 2006/08/01 | 677 | 684 | 668 | 671 | 350,000 |
| 2006/07/31 | 680 | 684 | 669 | 676 | 403,000 |
| 2006/07/28 | 648 | 665 | 648 | 664 | 508,000 |
| 2006/07/27 | 642 | 649 | 623 | 647 | 810,000 |
| 2006/07/26 | 662 | 672 | 645 | 646 | 442,000 |
| 2006/07/25 | 680 | 684 | 657 | 662 | 276,000 |
| 2006/07/24 | 666 | 666 | 642 | 654 | 339,000 |
| 2006/07/21 | 661 | 673 | 652 | 666 | 263,000 |
| 2006/07/20 | 678 | 682 | 657 | 681 | 703,000 |
| 2006/07/19 | 648 | 657 | 640 | 646 | 421,000 |
| 2006/07/18 | 663 | 670 | 633 | 638 | 530,000 |
| 2006/07/14 | 689 | 689 | 665 | 673 | 471,000 |
| 2006/07/13 | 670 | 697 | 661 | 685 | 829,000 |
| 2006/07/12 | 717 | 725 | 678 | 688 | 765,000 |
| 2006/07/11 | 735 | 740 | 716 | 724 | 395,000 |
| 2006/07/10 | 717 | 747 | 705 | 745 | 475,000 |
| 2006/07/07 | 750 | 753 | 723 | 727 | 672,000 |
| 2006/07/06 | 753 | 761 | 740 | 747 | 588,000 |
| 2006/07/05 | 770 | 770 | 762 | 764 | 370,000 |
| 2006/07/04 | 772 | 772 | 758 | 762 | 426,000 |
| 2006/07/03 | 779 | 780 | 756 | 758 | 598,000 |
| 2006/06/30 | 739 | 750 | 735 | 748 | 514,000 |
| 2006/06/29 | 712 | 734 | 702 | 719 | 735,000 |
| 2006/06/28 | 697 | 723 | 695 | 712 | 581,000 |
| 2006/06/27 | 711 | 726 | 710 | 717 | 695,000 |
| 2006/06/26 | 703 | 703 | 685 | 701 | 744,000 |
| 2006/06/23 | 670 | 686 | 657 | 686 | 488,000 |
| 2006/06/22 | 655 | 678 | 655 | 676 | 445,000 |
| 2006/06/21 | 661 | 675 | 632 | 649 | 940,000 |
| 2006/06/20 | 675 | 685 | 664 | 667 | 446,000 |
| 2006/06/19 | 703 | 703 | 679 | 685 | 674,000 |
| 2006/06/16 | 716 | 716 | 696 | 706 | 485,000 |
| 2006/06/15 | 692 | 692 | 663 | 676 | 539,000 |
| 2006/06/14 | 652 | 676 | 652 | 662 | 1,097,000 |
| 2006/06/13 | 695 | 705 | 665 | 665 | 639,000 |
| 2006/06/12 | 700 | 709 | 685 | 702 | 458,000 |
| 2006/06/09 | 664 | 718 | 664 | 692 | 940,000 |
| 2006/06/08 | 710 | 710 | 674 | 684 | 987,000 |
| 2006/06/07 | 735 | 746 | 714 | 715 | 879,000 |
| 2006/06/06 | 759 | 760 | 743 | 751 | 373,000 |
| 2006/06/05 | 758 | 770 | 751 | 763 | 523,000 |
| 2006/06/02 | 754 | 770 | 732 | 768 | 1,252,000 |
| 2006/06/01 | 798 | 798 | 768 | 778 | 818,000 |
| 2006/05/31 | 791 | 808 | 780 | 798 | 899,000 |
| 2006/05/30 | 798 | 798 | 774 | 781 | 413,000 |
| 2006/05/29 | 801 | 807 | 795 | 798 | 905,000 |
| 2006/05/26 | 756 | 793 | 745 | 791 | 1,490,000 |
| 2006/05/25 | 754 | 754 | 737 | 748 | 1,052,000 |
| 2006/05/24 | 716 | 736 | 709 | 734 | 722,000 |
| 2006/05/23 | 730 | 737 | 710 | 713 | 729,000 |
| 2006/05/22 | 760 | 773 | 732 | 740 | 944,000 |
| 2006/05/19 | 765 | 771 | 758 | 771 | 464,000 |
| 2006/05/18 | 749 | 772 | 749 | 766 | 328,000 |
| 2006/05/17 | 766 | 789 | 760 | 777 | 751,000 |
| 2006/05/16 | 806 | 809 | 761 | 764 | 572,000 |
| 2006/05/15 | 800 | 806 | 789 | 792 | 643,000 |
| 2006/05/12 | 818 | 818 | 803 | 812 | 341,000 |
| 2006/05/11 | 834 | 835 | 820 | 822 | 659,000 |
| 2006/05/10 | 833 | 836 | 822 | 827 | 930,000 |
| 2006/05/09 | 817 | 834 | 813 | 830 | 1,302,000 |
| 2006/05/08 | 822 | 829 | 814 | 815 | 904,000 |
| 2006/05/02 | 810 | 819 | 803 | 816 | 855,000 |
| 2006/05/01 | 813 | 820 | 807 | 812 | 936,000 |
| 2006/04/28 | 820 | 825 | 802 | 823 | 1,076,000 |
| 2006/04/27 | 825 | 827 | 815 | 822 | 731,000 |
| 2006/04/26 | 819 | 828 | 818 | 823 | 1,016,000 |
| 2006/04/25 | 829 | 830 | 814 | 822 | 1,283,000 |
| 2006/04/24 | 850 | 852 | 827 | 831 | 906,000 |
| 2006/04/21 | 883 | 883 | 876 | 880 | 186,000 |
| 2006/04/20 | 870 | 884 | 865 | 879 | 366,000 |
| 2006/04/19 | 877 | 877 | 865 | 869 | 359,000 |
| 2006/04/18 | 850 | 860 | 846 | 857 | 530,000 |
| 2006/04/17 | 870 | 873 | 848 | 849 | 389,000 |
| 2006/04/14 | 872 | 879 | 868 | 870 | 299,000 |
| 2006/04/13 | 875 | 885 | 870 | 870 | 1,069,000 |
| 2006/04/12 | 873 | 875 | 865 | 865 | 424,000 |
| 2006/04/11 | 885 | 895 | 872 | 890 | 384,000 |
| 2006/04/10 | 895 | 898 | 870 | 895 | 598,000 |
| 2006/04/07 | 892 | 899 | 877 | 899 | 397,000 |
| 2006/04/06 | 898 | 904 | 892 | 900 | 337,000 |
| 2006/04/05 | 909 | 916 | 898 | 899 | 532,000 |
| 2006/04/04 | 907 | 910 | 895 | 904 | 286,000 |
| 2006/04/03 | 883 | 910 | 883 | 902 | 527,000 |
| 2006/03/31 | 880 | 888 | 875 | 882 | 232,000 |
| 2006/03/30 | 890 | 895 | 879 | 880 | 251,000 |
| 2006/03/29 | 866 | 884 | 864 | 881 | 339,000 |
| 2006/03/28 | 848 | 877 | 846 | 870 | 405,000 |
| 2006/03/27 | 851 | 856 | 841 | 852 | 302,000 |
| 2006/03/24 | 859 | 865 | 850 | 858 | 165,000 |
| 2006/03/23 | 869 | 875 | 856 | 859 | 516,000 |
| 2006/03/22 | 832 | 853 | 827 | 849 | 609,000 |
| 2006/03/20 | 800 | 824 | 800 | 822 | 173,000 |
| 2006/03/17 | 809 | 819 | 793 | 806 | 642,000 |
| 2006/03/16 | 811 | 825 | 810 | 817 | 437,000 |
| 2006/03/15 | 818 | 826 | 811 | 812 | 294,000 |
| 2006/03/14 | 818 | 826 | 813 | 822 | 690,000 |
| 2006/03/13 | 780 | 813 | 780 | 813 | 709,000 |
| 2006/03/10 | 770 | 784 | 765 | 775 | 784,000 |
| 2006/03/09 | 750 | 775 | 750 | 774 | 762,000 |
| 2006/03/08 | 775 | 779 | 756 | 758 | 496,000 |
| 2006/03/07 | 783 | 806 | 778 | 779 | 358,000 |
| 2006/03/06 | 798 | 801 | 783 | 793 | 308,000 |
| 2006/03/03 | 827 | 832 | 798 | 800 | 608,000 |
| 2006/03/02 | 828 | 833 | 820 | 825 | 590,000 |
| 2006/03/01 | 823 | 823 | 810 | 812 | 278,000 |
| 2006/02/28 | 841 | 841 | 814 | 829 | 458,000 |
| 2006/02/27 | 836 | 854 | 823 | 823 | 771,000 |
| 2006/02/24 | 862 | 862 | 838 | 846 | 349,000 |
| 2006/02/23 | 840 | 859 | 840 | 852 | 555,000 |
| 2006/02/22 | 811 | 833 | 811 | 820 | 736,000 |
| 2006/02/21 | 786 | 798 | 780 | 798 | 770,000 |
| 2006/02/20 | 792 | 826 | 790 | 796 | 646,000 |
| 2006/02/17 | 871 | 879 | 821 | 838 | 477,000 |
| 2006/02/16 | 860 | 879 | 851 | 879 | 679,000 |
| 2006/02/15 | 856 | 862 | 838 | 850 | 536,000 |
| 2006/02/14 | 835 | 860 | 790 | 846 | 571,000 |
| 2006/02/13 | 879 | 879 | 843 | 855 | 497,000 |
| 2006/02/10 | 904 | 905 | 866 | 878 | 452,000 |
| 2006/02/09 | 901 | 903 | 881 | 898 | 1,153,000 |
| 2006/02/08 | 900 | 903 | 858 | 871 | 803,000 |
| 2006/02/07 | 910 | 910 | 895 | 900 | 600,000 |
| 2006/02/06 | 907 | 914 | 883 | 907 | 933,000 |
| 2006/02/03 | 912 | 921 | 910 | 917 | 314,000 |
| 2006/02/02 | 916 | 924 | 914 | 916 | 351,000 |
| 2006/02/01 | 882 | 915 | 882 | 906 | 521,000 |
| 2006/01/31 | 904 | 910 | 890 | 892 | 410,000 |
| 2006/01/30 | 871 | 913 | 871 | 894 | 972,000 |
| 2006/01/27 | 862 | 869 | 852 | 866 | 602,000 |
| 2006/01/26 | 847 | 861 | 847 | 856 | 434,000 |
| 2006/01/25 | 848 | 858 | 840 | 850 | 590,000 |
| 2006/01/24 | 821 | 840 | 818 | 834 | 477,000 |
| 2006/01/23 | 832 | 847 | 825 | 830 | 600,000 |
| 2006/01/20 | 856 | 863 | 845 | 852 | 410,000 |
| 2006/01/19 | 845 | 864 | 845 | 855 | 566,000 |
| 2006/01/18 | 850 | 865 | 801 | 855 | 1,418,000 |
| 2006/01/17 | 869 | 880 | 852 | 855 | 391,000 |
| 2006/01/16 | 866 | 890 | 854 | 877 | 577,000 |
| 2006/01/13 | 862 | 876 | 862 | 866 | 404,000 |
| 2006/01/12 | 858 | 882 | 856 | 882 | 691,000 |
| 2006/01/11 | 869 | 873 | 836 | 857 | 772,000 |
| 2006/01/10 | 880 | 887 | 851 | 861 | 728,000 |
| 2006/01/06 | 848 | 868 | 835 | 858 | 557,000 |
| 2006/01/05 | 848 | 852 | 841 | 849 | 439,000 |
| 2006/01/04 | 848 | 848 | 837 | 839 | 284,000 |