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 |
|---|---|---|---|---|---|
| 2008/12/30 | 272 | 278 | 272 | 276 | 174,000 |
| 2008/12/29 | 273 | 278 | 268 | 277 | 418,000 |
| 2008/12/26 | 260 | 272 | 259 | 272 | 328,000 |
| 2008/12/25 | 263 | 265 | 258 | 260 | 502,000 |
| 2008/12/24 | 256 | 262 | 251 | 258 | 1,018,000 |
| 2008/12/22 | 257 | 259 | 250 | 258 | 506,000 |
| 2008/12/19 | 246 | 252 | 240 | 247 | 577,000 |
| 2008/12/18 | 248 | 257 | 247 | 251 | 641,000 |
| 2008/12/17 | 255 | 256 | 246 | 255 | 856,000 |
| 2008/12/16 | 245 | 247 | 238 | 243 | 540,000 |
| 2008/12/15 | 248 | 255 | 247 | 254 | 354,000 |
| 2008/12/12 | 245 | 254 | 231 | 240 | 935,000 |
| 2008/12/11 | 246 | 257 | 241 | 257 | 616,000 |
| 2008/12/10 | 230 | 242 | 230 | 241 | 573,000 |
| 2008/12/09 | 238 | 239 | 231 | 237 | 393,000 |
| 2008/12/08 | 228 | 234 | 226 | 233 | 462,000 |
| 2008/12/05 | 225 | 231 | 225 | 225 | 652,000 |
| 2008/12/04 | 227 | 233 | 226 | 229 | 679,000 |
| 2008/12/03 | 224 | 231 | 223 | 226 | 628,000 |
| 2008/12/02 | 228 | 228 | 221 | 221 | 399,000 |
| 2008/12/01 | 235 | 237 | 231 | 236 | 543,000 |
| 2008/11/28 | 224 | 232 | 224 | 230 | 388,000 |
| 2008/11/27 | 233 | 233 | 224 | 227 | 621,000 |
| 2008/11/26 | 231 | 233 | 224 | 227 | 766,000 |
| 2008/11/25 | 254 | 254 | 234 | 244 | 896,000 |
| 2008/11/21 | 225 | 239 | 217 | 239 | 918,000 |
| 2008/11/20 | 236 | 242 | 228 | 230 | 1,227,000 |
| 2008/11/19 | 244 | 251 | 231 | 235 | 757,000 |
| 2008/11/18 | 233 | 248 | 232 | 244 | 744,000 |
| 2008/11/17 | 232 | 247 | 231 | 235 | 1,065,000 |
| 2008/11/14 | 239 | 241 | 222 | 223 | 1,131,000 |
| 2008/11/13 | 234 | 235 | 228 | 229 | 1,066,000 |
| 2008/11/12 | 252 | 255 | 241 | 243 | 1,480,000 |
| 2008/11/11 | 270 | 270 | 245 | 257 | 1,725,000 |
| 2008/11/10 | 292 | 295 | 285 | 292 | 631,000 |
| 2008/11/07 | 280 | 292 | 268 | 272 | 1,043,000 |
| 2008/11/06 | 295 | 297 | 280 | 283 | 687,000 |
| 2008/11/05 | 295 | 312 | 295 | 308 | 989,000 |
| 2008/11/04 | 286 | 294 | 280 | 285 | 674,000 |
| 2008/10/31 | 281 | 285 | 265 | 269 | 1,056,000 |
| 2008/10/30 | 252 | 276 | 251 | 276 | 924,000 |
| 2008/10/29 | 258 | 266 | 236 | 246 | 1,343,000 |
| 2008/10/28 | 229 | 254 | 222 | 253 | 870,000 |
| 2008/10/27 | 285 | 285 | 232 | 234 | 979,000 |
| 2008/10/24 | 288 | 289 | 265 | 271 | 541,000 |
| 2008/10/23 | 300 | 300 | 285 | 298 | 481,000 |
| 2008/10/22 | 330 | 330 | 305 | 305 | 403,000 |
| 2008/10/21 | 345 | 345 | 331 | 339 | 488,000 |
| 2008/10/20 | 330 | 340 | 317 | 339 | 502,000 |
| 2008/10/17 | 316 | 330 | 305 | 320 | 1,081,000 |
| 2008/10/16 | 315 | 315 | 292 | 293 | 684,000 |
| 2008/10/15 | 345 | 345 | 320 | 335 | 697,000 |
| 2008/10/14 | 356 | 356 | 332 | 346 | 548,000 |
| 2008/10/10 | 290 | 304 | 284 | 296 | 594,000 |
| 2008/10/09 | 297 | 320 | 295 | 308 | 980,000 |
| 2008/10/08 | 350 | 351 | 302 | 308 | 741,000 |
| 2008/10/07 | 345 | 374 | 332 | 368 | 821,000 |
| 2008/10/06 | 370 | 370 | 355 | 365 | 571,000 |
| 2008/10/03 | 390 | 397 | 374 | 376 | 339,000 |
| 2008/10/02 | 410 | 410 | 390 | 392 | 455,000 |
| 2008/10/01 | 423 | 423 | 411 | 415 | 383,000 |
| 2008/09/30 | 398 | 415 | 396 | 413 | 329,000 |
| 2008/09/29 | 440 | 445 | 421 | 423 | 404,000 |
| 2008/09/26 | 451 | 453 | 434 | 438 | 422,000 |
| 2008/09/25 | 465 | 469 | 440 | 450 | 424,000 |
| 2008/09/24 | 481 | 481 | 463 | 474 | 510,000 |
| 2008/09/22 | 475 | 486 | 465 | 476 | 668,000 |
| 2008/09/19 | 459 | 463 | 445 | 450 | 611,000 |
| 2008/09/18 | 451 | 465 | 441 | 459 | 465,000 |
| 2008/09/17 | 482 | 482 | 455 | 468 | 558,000 |
| 2008/09/16 | 470 | 479 | 456 | 477 | 488,000 |
| 2008/09/12 | 481 | 500 | 481 | 495 | 534,000 |
| 2008/09/11 | 521 | 525 | 475 | 480 | 846,000 |
| 2008/09/10 | 531 | 540 | 525 | 529 | 519,000 |
| 2008/09/09 | 544 | 552 | 541 | 545 | 954,000 |
| 2008/09/08 | 528 | 559 | 528 | 556 | 1,396,000 |
| 2008/09/05 | 517 | 533 | 517 | 527 | 358,000 |
| 2008/09/04 | 539 | 549 | 533 | 535 | 350,000 |
| 2008/09/03 | 551 | 554 | 540 | 544 | 351,000 |
| 2008/09/02 | 566 | 566 | 535 | 539 | 272,000 |
| 2008/09/01 | 563 | 570 | 555 | 562 | 316,000 |
| 2008/08/29 | 560 | 562 | 557 | 562 | 455,000 |
| 2008/08/28 | 567 | 567 | 547 | 553 | 356,000 |
| 2008/08/27 | 575 | 577 | 567 | 567 | 208,000 |
| 2008/08/26 | 574 | 577 | 562 | 575 | 306,000 |
| 2008/08/25 | 583 | 583 | 569 | 574 | 265,000 |
| 2008/08/22 | 562 | 569 | 557 | 563 | 220,000 |
| 2008/08/21 | 575 | 575 | 557 | 557 | 440,000 |
| 2008/08/20 | 576 | 584 | 565 | 576 | 520,000 |
| 2008/08/19 | 554 | 580 | 553 | 574 | 615,000 |
| 2008/08/18 | 555 | 585 | 554 | 574 | 425,000 |
| 2008/08/15 | 551 | 558 | 546 | 557 | 470,000 |
| 2008/08/14 | 558 | 569 | 556 | 560 | 244,000 |
| 2008/08/13 | 550 | 563 | 550 | 558 | 481,000 |
| 2008/08/12 | 585 | 586 | 566 | 567 | 278,000 |
| 2008/08/11 | 589 | 592 | 583 | 588 | 457,000 |
| 2008/08/08 | 553 | 572 | 542 | 569 | 512,000 |
| 2008/08/07 | 546 | 555 | 529 | 548 | 1,126,000 |
| 2008/08/06 | 536 | 545 | 527 | 545 | 1,143,000 |
| 2008/08/05 | 521 | 556 | 513 | 518 | 655,000 |
| 2008/08/04 | 540 | 548 | 526 | 526 | 495,000 |
| 2008/08/01 | 571 | 572 | 547 | 549 | 367,000 |
| 2008/07/31 | 582 | 584 | 563 | 567 | 339,000 |
| 2008/07/30 | 572 | 580 | 569 | 573 | 518,000 |
| 2008/07/29 | 568 | 571 | 561 | 567 | 467,000 |
| 2008/07/28 | 605 | 610 | 582 | 587 | 368,000 |
| 2008/07/25 | 617 | 617 | 604 | 604 | 232,000 |
| 2008/07/24 | 601 | 620 | 600 | 620 | 545,000 |
| 2008/07/23 | 599 | 601 | 586 | 591 | 436,000 |
| 2008/07/22 | 582 | 589 | 570 | 589 | 488,000 |
| 2008/07/18 | 583 | 585 | 566 | 567 | 214,000 |
| 2008/07/17 | 580 | 589 | 571 | 577 | 598,000 |
| 2008/07/16 | 591 | 599 | 578 | 579 | 719,000 |
| 2008/07/15 | 596 | 604 | 593 | 601 | 675,000 |
| 2008/07/14 | 580 | 603 | 579 | 590 | 474,000 |
| 2008/07/11 | 581 | 593 | 573 | 586 | 418,000 |
| 2008/07/10 | 571 | 585 | 571 | 581 | 359,000 |
| 2008/07/09 | 600 | 600 | 576 | 576 | 287,000 |
| 2008/07/08 | 609 | 613 | 581 | 583 | 500,000 |
| 2008/07/07 | 602 | 607 | 593 | 601 | 475,000 |
| 2008/07/04 | 597 | 608 | 589 | 597 | 509,000 |
| 2008/07/03 | 583 | 597 | 576 | 591 | 807,000 |
| 2008/07/02 | 624 | 624 | 588 | 593 | 508,000 |
| 2008/07/01 | 617 | 625 | 606 | 614 | 433,000 |
| 2008/06/30 | 621 | 624 | 616 | 618 | 551,000 |
| 2008/06/27 | 610 | 620 | 605 | 620 | 451,000 |
| 2008/06/26 | 623 | 634 | 618 | 623 | 703,000 |
| 2008/06/25 | 629 | 635 | 616 | 624 | 657,000 |
| 2008/06/24 | 619 | 626 | 618 | 622 | 181,000 |
| 2008/06/23 | 619 | 630 | 612 | 624 | 428,000 |
| 2008/06/20 | 635 | 638 | 616 | 618 | 666,000 |
| 2008/06/19 | 630 | 636 | 619 | 625 | 770,000 |
| 2008/06/18 | 632 | 639 | 628 | 635 | 717,000 |
| 2008/06/17 | 645 | 659 | 634 | 636 | 728,000 |
| 2008/06/16 | 660 | 663 | 644 | 649 | 429,000 |
| 2008/06/13 | 648 | 655 | 632 | 642 | 744,000 |
| 2008/06/12 | 651 | 664 | 636 | 647 | 1,002,000 |
| 2008/06/11 | 652 | 656 | 639 | 650 | 831,000 |
| 2008/06/10 | 681 | 684 | 651 | 652 | 810,000 |
| 2008/06/09 | 671 | 678 | 667 | 671 | 617,000 |
| 2008/06/06 | 720 | 720 | 691 | 691 | 561,000 |
| 2008/06/05 | 702 | 703 | 692 | 700 | 466,000 |
| 2008/06/04 | 692 | 708 | 689 | 705 | 491,000 |
| 2008/06/03 | 699 | 699 | 683 | 691 | 782,000 |
| 2008/06/02 | 690 | 702 | 674 | 698 | 699,000 |
| 2008/05/30 | 683 | 722 | 682 | 710 | 1,257,000 |
| 2008/05/29 | 648 | 665 | 647 | 663 | 425,000 |
| 2008/05/28 | 666 | 667 | 638 | 638 | 555,000 |
| 2008/05/27 | 663 | 673 | 663 | 672 | 372,000 |
| 2008/05/26 | 690 | 694 | 660 | 662 | 444,000 |
| 2008/05/23 | 680 | 700 | 679 | 686 | 523,000 |
| 2008/05/22 | 656 | 693 | 651 | 681 | 521,000 |
| 2008/05/21 | 682 | 685 | 667 | 674 | 456,000 |
| 2008/05/20 | 700 | 703 | 677 | 691 | 666,000 |
| 2008/05/19 | 695 | 705 | 691 | 699 | 562,000 |
| 2008/05/16 | 698 | 701 | 682 | 688 | 644,000 |
| 2008/05/15 | 688 | 705 | 688 | 697 | 677,000 |
| 2008/05/14 | 641 | 682 | 639 | 678 | 984,000 |
| 2008/05/13 | 640 | 649 | 625 | 642 | 702,000 |
| 2008/05/12 | 635 | 649 | 633 | 641 | 384,000 |
| 2008/05/09 | 675 | 677 | 638 | 645 | 636,000 |
| 2008/05/08 | 687 | 688 | 678 | 679 | 211,000 |
| 2008/05/07 | 682 | 696 | 682 | 687 | 264,000 |
| 2008/05/02 | 686 | 688 | 672 | 682 | 272,000 |
| 2008/05/01 | 690 | 690 | 665 | 670 | 469,000 |
| 2008/04/30 | 648 | 714 | 637 | 700 | 1,718,000 |
| 2008/04/28 | 639 | 649 | 631 | 647 | 659,000 |
| 2008/04/25 | 619 | 622 | 612 | 619 | 436,000 |
| 2008/04/24 | 617 | 617 | 595 | 596 | 406,000 |
| 2008/04/23 | 596 | 616 | 596 | 610 | 251,000 |
| 2008/04/22 | 603 | 608 | 597 | 606 | 425,000 |
| 2008/04/21 | 610 | 618 | 601 | 613 | 442,000 |
| 2008/04/18 | 589 | 593 | 577 | 591 | 243,000 |
| 2008/04/17 | 580 | 595 | 576 | 589 | 497,000 |
| 2008/04/16 | 568 | 581 | 556 | 570 | 857,000 |
| 2008/04/15 | 565 | 568 | 552 | 568 | 433,000 |
| 2008/04/14 | 554 | 570 | 548 | 564 | 786,000 |
| 2008/04/11 | 576 | 585 | 567 | 584 | 518,000 |
| 2008/04/10 | 570 | 574 | 556 | 565 | 432,000 |
| 2008/04/09 | 599 | 602 | 565 | 573 | 961,000 |
| 2008/04/08 | 601 | 609 | 595 | 596 | 503,000 |
| 2008/04/07 | 611 | 621 | 597 | 611 | 719,000 |
| 2008/04/04 | 632 | 640 | 612 | 615 | 700,000 |
| 2008/04/03 | 640 | 645 | 626 | 640 | 410,000 |
| 2008/04/02 | 645 | 645 | 630 | 642 | 685,000 |
| 2008/04/01 | 594 | 612 | 587 | 608 | 634,000 |
| 2008/03/31 | 589 | 600 | 579 | 592 | 823,000 |
| 2008/03/28 | 570 | 597 | 564 | 596 | 434,000 |
| 2008/03/27 | 576 | 580 | 560 | 570 | 508,000 |
| 2008/03/26 | 578 | 586 | 566 | 575 | 334,000 |
| 2008/03/25 | 589 | 589 | 569 | 581 | 842,000 |
| 2008/03/24 | 586 | 599 | 575 | 579 | 493,000 |
| 2008/03/21 | 577 | 589 | 563 | 587 | 439,000 |
| 2008/03/19 | 563 | 571 | 550 | 571 | 632,000 |
| 2008/03/18 | 554 | 555 | 533 | 546 | 665,000 |
| 2008/03/17 | 553 | 553 | 523 | 544 | 1,289,000 |
| 2008/03/14 | 569 | 570 | 542 | 548 | 871,000 |
| 2008/03/13 | 575 | 585 | 564 | 571 | 709,000 |
| 2008/03/12 | 600 | 604 | 575 | 581 | 721,000 |
| 2008/03/11 | 534 | 576 | 530 | 565 | 1,095,000 |
| 2008/03/10 | 594 | 594 | 545 | 553 | 1,317,000 |
| 2008/03/07 | 581 | 600 | 577 | 600 | 954,000 |
| 2008/03/06 | 597 | 616 | 594 | 606 | 1,640,000 |
| 2008/03/05 | 606 | 607 | 586 | 596 | 1,292,000 |
| 2008/03/04 | 621 | 621 | 591 | 609 | 1,535,000 |
| 2008/03/03 | 636 | 636 | 620 | 620 | 1,180,000 |
| 2008/02/29 | 665 | 671 | 656 | 666 | 717,000 |
| 2008/02/28 | 685 | 689 | 672 | 686 | 475,000 |
| 2008/02/27 | 681 | 689 | 671 | 686 | 530,000 |
| 2008/02/26 | 687 | 689 | 671 | 671 | 699,000 |
| 2008/02/25 | 675 | 683 | 671 | 677 | 927,000 |
| 2008/02/22 | 660 | 661 | 639 | 655 | 1,261,000 |
| 2008/02/21 | 660 | 680 | 660 | 676 | 1,496,000 |
| 2008/02/20 | 662 | 663 | 638 | 640 | 947,000 |
| 2008/02/19 | 651 | 663 | 642 | 659 | 820,000 |
| 2008/02/18 | 638 | 653 | 630 | 643 | 862,000 |
| 2008/02/15 | 616 | 633 | 593 | 629 | 942,000 |
| 2008/02/14 | 615 | 621 | 609 | 619 | 994,000 |
| 2008/02/13 | 586 | 596 | 579 | 585 | 818,000 |
| 2008/02/12 | 571 | 585 | 559 | 576 | 856,000 |
| 2008/02/08 | 590 | 607 | 552 | 561 | 534,000 |
| 2008/02/07 | 570 | 576 | 557 | 574 | 501,000 |
| 2008/02/06 | 584 | 595 | 570 | 573 | 617,000 |
| 2008/02/05 | 613 | 622 | 602 | 611 | 417,000 |
| 2008/02/04 | 624 | 624 | 609 | 615 | 346,000 |
| 2008/02/01 | 601 | 609 | 592 | 604 | 462,000 |
| 2008/01/31 | 560 | 606 | 555 | 601 | 887,000 |
| 2008/01/30 | 578 | 590 | 559 | 567 | 570,000 |
| 2008/01/29 | 572 | 581 | 563 | 574 | 751,000 |
| 2008/01/28 | 590 | 597 | 561 | 562 | 715,000 |
| 2008/01/25 | 580 | 597 | 574 | 590 | 1,073,000 |
| 2008/01/24 | 553 | 563 | 544 | 560 | 1,014,000 |
| 2008/01/23 | 523 | 550 | 522 | 533 | 1,176,000 |
| 2008/01/22 | 525 | 545 | 510 | 510 | 1,312,000 |
| 2008/01/21 | 575 | 584 | 540 | 547 | 1,501,000 |
| 2008/01/18 | 535 | 576 | 530 | 574 | 1,200,000 |
| 2008/01/17 | 523 | 548 | 523 | 545 | 1,274,000 |
| 2008/01/16 | 503 | 532 | 495 | 513 | 1,850,000 |
| 2008/01/15 | 552 | 558 | 519 | 523 | 845,000 |
| 2008/01/11 | 563 | 568 | 546 | 548 | 964,000 |
| 2008/01/10 | 581 | 586 | 560 | 564 | 1,253,000 |
| 2008/01/09 | 567 | 588 | 564 | 586 | 569,000 |
| 2008/01/08 | 586 | 590 | 571 | 580 | 865,000 |
| 2008/01/07 | 591 | 599 | 582 | 593 | 570,000 |
| 2008/01/04 | 608 | 613 | 599 | 601 | 597,000 |