日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 642 642 629 630 203,000
2007/12/27 642 649 636 644 740,000
2007/12/26 632 653 632 652 818,000
2007/12/25 655 655 633 642 722,000
2007/12/21 624 638 616 636 794,000
2007/12/20 649 654 620 623 1,417,000
2007/12/19 636 649 633 639 501,000
2007/12/18 637 647 627 642 941,000
2007/12/17 664 664 647 647 665,000
2007/12/14 673 687 666 668 749,000
2007/12/13 686 687 676 677 843,000
2007/12/12 667 690 663 686 877,000
2007/12/11 686 686 668 677 789,000
2007/12/10 679 682 667 670 1,644,000
2007/12/07 696 700 683 686 1,632,000
2007/12/06 680 698 665 681 1,673,000
2007/12/05 667 698 664 689 1,509,000
2007/12/04 698 701 673 677 1,611,000
2007/12/03 696 707 689 695 1,661,000
2007/11/30 694 717 694 706 1,280,000
2007/11/29 709 717 691 703 1,522,000
2007/11/28 724 728 703 708 485,000
2007/11/27 696 744 693 726 1,086,000
2007/11/26 711 713 702 706 736,000
2007/11/22 717 718 695 701 1,170,000
2007/11/21 751 759 733 737 663,000
2007/11/20 718 755 714 751 1,296,000
2007/11/19 756 761 737 738 778,000
2007/11/16 770 773 758 766 844,000
2007/11/15 746 785 746 781 1,664,000
2007/11/14 749 749 716 726 1,121,000
2007/11/13 718 722 699 709 740,000
2007/11/12 720 730 717 718 532,000
2007/11/09 756 772 747 750 656,000
2007/11/08 745 752 740 749 621,000
2007/11/07 776 776 761 762 663,000
2007/11/06 751 776 750 767 439,000
2007/11/05 766 779 759 762 581,000
2007/11/02 761 772 761 764 557,000
2007/11/01 796 804 774 791 367,000
2007/10/31 778 795 773 790 552,000
2007/10/30 761 781 752 781 789,000
2007/10/29 767 771 758 765 818,000
2007/10/26 761 771 751 766 404,000
2007/10/25 779 779 751 758 881,000
2007/10/24 798 800 780 784 537,000
2007/10/23 785 808 785 792 559,000
2007/10/22 779 798 775 793 512,000
2007/10/19 820 827 801 820 1,040,000
2007/10/18 782 859 782 842 2,343,000
2007/10/17 764 783 742 781 1,071,000
2007/10/16 773 774 755 767 547,000
2007/10/15 784 788 769 782 365,000
2007/10/12 769 781 761 774 531,000
2007/10/11 781 784 775 779 485,000
2007/10/10 787 793 779 780 464,000
2007/10/09 788 791 778 778 676,000
2007/10/05 779 786 768 782 473,000
2007/10/04 778 784 770 772 358,000
2007/10/03 772 780 763 777 332,000
2007/10/02 771 783 768 771 406,000
2007/10/01 775 785 757 764 758,000
2007/09/28 755 764 744 764 690,000
2007/09/27 741 752 733 748 764,000
2007/09/26 740 744 725 738 878,000
2007/09/25 747 754 740 747 990,000
2007/09/21 766 769 744 757 517,000
2007/09/20 769 773 758 765 682,000
2007/09/19 738 754 734 753 583,000
2007/09/18 721 730 708 714 586,000
2007/09/14 737 739 727 731 711,000
2007/09/13 737 737 723 724 478,000
2007/09/12 731 743 727 727 566,000
2007/09/11 729 736 710 731 705,000
2007/09/10 739 739 723 729 1,033,000
2007/09/07 729 744 728 740 903,000
2007/09/06 700 728 693 724 800,000
2007/09/05 740 744 714 716 743,000
2007/09/04 753 753 735 743 516,000
2007/09/03 754 755 744 747 443,000
2007/08/31 713 745 713 745 955,000
2007/08/30 710 725 707 723 1,507,000
2007/08/29 688 696 687 694 912,000
2007/08/28 692 700 688 698 1,369,000
2007/08/27 718 719 689 696 931,000
2007/08/24 708 716 703 708 1,358,000
2007/08/23 702 713 702 713 1,407,000
2007/08/22 694 707 687 694 1,247,000
2007/08/21 699 711 680 693 1,456,000
2007/08/20 727 727 677 679 1,099,000
2007/08/17 751 767 650 657 1,505,000
2007/08/16 760 764 730 745 763,000
2007/08/15 766 787 764 771 912,000
2007/08/14 802 814 795 805 708,000
2007/08/13 793 810 775 792 1,686,000
2007/08/10 749 804 722 773 3,389,000
2007/08/09 793 794 725 761 3,674,000
2007/08/08 845 845 749 794 2,570,000
2007/08/07 838 853 838 843 614,000
2007/08/06 818 838 817 837 378,000
2007/08/03 843 847 832 838 444,000
2007/08/02 860 860 824 840 746,000
2007/08/01 851 859 848 850 559,000
2007/07/31 855 867 850 866 766,000
2007/07/30 855 875 850 875 578,000
2007/07/27 878 882 870 874 528,000
2007/07/26 905 910 894 895 639,000
2007/07/25 875 910 874 907 929,000
2007/07/24 894 896 881 894 719,000
2007/07/23 888 896 878 895 479,000
2007/07/20 897 907 893 898 522,000
2007/07/19 890 897 889 894 303,000
2007/07/18 891 895 885 889 369,000
2007/07/17 909 911 890 895 605,000
2007/07/13 921 925 911 917 701,000
2007/07/12 929 935 897 905 778,000
2007/07/11 906 918 902 911 703,000
2007/07/10 921 939 918 923 1,022,000
2007/07/09 904 923 901 921 1,279,000
2007/07/06 893 893 881 891 484,000
2007/07/05 900 900 888 890 423,000
2007/07/04 890 903 883 900 872,000
2007/07/03 900 900 874 885 813,000
2007/07/02 894 910 888 903 1,470,000
2007/06/29 890 895 874 889 969,000
2007/06/28 860 884 858 882 1,385,000
2007/06/27 856 861 854 856 626,000
2007/06/26 857 860 841 860 949,000
2007/06/25 838 863 838 856 1,290,000
2007/06/22 846 846 833 844 1,182,000
2007/06/21 839 852 829 850 658,000
2007/06/20 850 856 842 849 709,000
2007/06/19 859 868 854 857 815,000
2007/06/18 856 860 852 858 607,000
2007/06/15 848 857 844 847 916,000
2007/06/14 835 852 835 849 425,000
2007/06/13 837 837 820 832 507,000
2007/06/12 820 845 807 840 1,593,000
2007/06/11 834 841 815 819 604,000
2007/06/08 831 845 825 833 1,435,000
2007/06/07 851 860 849 857 1,098,000
2007/06/06 844 859 844 855 1,222,000
2007/06/05 854 864 839 849 891,000
2007/06/04 838 857 838 849 690,000
2007/06/01 842 853 840 842 848,000
2007/05/31 829 843 828 833 909,000
2007/05/30 825 832 810 819 1,538,000
2007/05/29 838 850 825 825 1,365,000
2007/05/28 844 855 838 847 559,000
2007/05/25 852 852 841 844 744,000
2007/05/24 859 866 852 862 699,000
2007/05/23 847 877 847 866 1,068,000
2007/05/22 848 858 839 857 1,024,000
2007/05/21 820 851 820 848 1,552,000
2007/05/18 819 831 819 825 1,471,000
2007/05/17 810 834 808 829 2,548,000
2007/05/16 793 813 783 805 2,893,000
2007/05/15 765 778 755 759 2,486,000
2007/05/14 711 713 688 695 1,149,000
2007/05/11 713 716 704 711 569,000
2007/05/10 707 716 705 713 552,000
2007/05/09 691 711 691 709 594,000
2007/05/08 689 695 688 691 618,000
2007/05/07 690 694 685 694 632,000
2007/05/02 683 686 672 682 421,000
2007/05/01 691 691 681 683 480,000
2007/04/27 705 711 691 695 392,000
2007/04/26 684 701 684 695 874,000
2007/04/25 694 699 683 684 870,000
2007/04/24 712 712 698 703 471,000
2007/04/23 713 723 709 710 301,000
2007/04/20 713 720 703 714 377,000
2007/04/19 722 723 704 711 485,000
2007/04/18 712 724 710 719 761,000
2007/04/17 730 732 708 712 748,000
2007/04/16 734 739 722 725 603,000
2007/04/13 737 742 714 715 640,000
2007/04/12 738 742 732 734 155,000
2007/04/11 749 751 736 743 376,000
2007/04/10 750 751 746 749 315,000
2007/04/09 744 757 740 756 482,000
2007/04/06 729 739 728 739 508,000
2007/04/05 724 728 722 726 283,000
2007/04/04 729 735 724 734 345,000
2007/04/03 724 728 718 726 315,000
2007/04/02 750 750 715 716 584,000
2007/03/30 747 749 732 741 327,000
2007/03/29 736 744 725 741 550,000
2007/03/28 744 751 735 737 605,000
2007/03/27 753 753 732 737 777,000
2007/03/26 757 757 742 747 459,000
2007/03/23 740 740 728 737 497,000
2007/03/22 738 740 730 736 563,000
2007/03/20 714 720 712 717 581,000
2007/03/19 699 710 695 709 550,000
2007/03/16 700 714 699 699 545,000
2007/03/15 700 710 699 705 513,000
2007/03/14 688 696 686 690 542,000
2007/03/13 721 729 718 718 466,000
2007/03/12 720 734 719 727 618,000
2007/03/09 694 716 694 706 1,534,000
2007/03/08 690 704 685 700 1,448,000
2007/03/07 740 741 704 705 1,135,000
2007/03/06 707 731 707 726 707,000
2007/03/05 736 740 716 717 690,000
2007/03/02 768 770 748 758 496,000
2007/03/01 773 784 760 765 775,000
2007/02/28 729 777 718 772 830,000
2007/02/27 819 825 805 809 557,000
2007/02/26 819 824 810 818 1,199,000
2007/02/23 793 801 785 799 714,000
2007/02/22 779 792 771 788 588,000
2007/02/21 775 779 766 772 382,000
2007/02/20 760 766 756 765 441,000
2007/02/19 767 773 757 768 290,000
2007/02/16 763 771 762 767 273,000
2007/02/15 771 772 764 766 305,000
2007/02/14 760 780 760 762 533,000
2007/02/13 765 768 751 752 487,000
2007/02/09 745 768 745 766 547,000
2007/02/08 763 765 742 745 532,000
2007/02/07 773 774 755 757 435,000
2007/02/06 757 773 757 763 620,000
2007/02/05 788 790 756 756 1,257,000
2007/02/02 800 808 798 798 471,000
2007/02/01 800 808 791 804 592,000
2007/01/31 810 812 797 801 1,089,000
2007/01/30 820 845 774 786 2,983,000
2007/01/29 748 762 744 760 451,000
2007/01/26 728 743 727 743 382,000
2007/01/25 747 750 735 735 370,000
2007/01/24 735 752 734 747 639,000
2007/01/23 732 736 727 734 334,000
2007/01/22 742 742 728 733 396,000
2007/01/19 720 720 715 716 133,000
2007/01/18 716 729 715 721 255,000
2007/01/17 720 722 708 720 279,000
2007/01/16 716 723 714 719 514,000
2007/01/15 698 708 693 706 469,000
2007/01/12 669 691 666 683 706,000
2007/01/11 677 681 668 669 491,000
2007/01/10 698 698 676 677 395,000
2007/01/09 675 690 675 688 558,000
2007/01/05 708 714 690 692 465,000
2007/01/04 715 723 713 716 230,000

このページの先頭へ