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 |
|---|---|---|---|---|---|
| 2009/12/30 | 369 | 369 | 361 | 364 | 208,000 |
| 2009/12/29 | 371 | 372 | 367 | 369 | 279,000 |
| 2009/12/28 | 365 | 370 | 363 | 368 | 333,000 |
| 2009/12/25 | 371 | 372 | 364 | 369 | 278,000 |
| 2009/12/24 | 365 | 369 | 361 | 368 | 508,000 |
| 2009/12/22 | 365 | 367 | 356 | 364 | 831,000 |
| 2009/12/21 | 358 | 367 | 354 | 363 | 697,000 |
| 2009/12/18 | 353 | 360 | 348 | 358 | 676,000 |
| 2009/12/17 | 355 | 362 | 354 | 358 | 890,000 |
| 2009/12/16 | 355 | 355 | 343 | 345 | 739,000 |
| 2009/12/15 | 350 | 351 | 344 | 349 | 774,000 |
| 2009/12/14 | 353 | 357 | 348 | 352 | 929,000 |
| 2009/12/11 | 341 | 355 | 338 | 354 | 1,505,000 |
| 2009/12/10 | 367 | 367 | 352 | 356 | 338,000 |
| 2009/12/09 | 362 | 366 | 359 | 362 | 566,000 |
| 2009/12/08 | 367 | 375 | 355 | 367 | 669,000 |
| 2009/12/07 | 373 | 385 | 371 | 377 | 773,000 |
| 2009/12/04 | 372 | 373 | 356 | 363 | 532,000 |
| 2009/12/03 | 362 | 372 | 361 | 371 | 558,000 |
| 2009/12/02 | 351 | 360 | 349 | 352 | 655,000 |
| 2009/12/01 | 333 | 348 | 330 | 346 | 633,000 |
| 2009/11/30 | 331 | 342 | 328 | 332 | 797,000 |
| 2009/11/27 | 330 | 331 | 319 | 322 | 412,000 |
| 2009/11/26 | 333 | 344 | 329 | 334 | 607,000 |
| 2009/11/25 | 340 | 348 | 328 | 332 | 742,000 |
| 2009/11/24 | 342 | 344 | 325 | 327 | 527,000 |
| 2009/11/20 | 344 | 344 | 337 | 341 | 334,000 |
| 2009/11/19 | 351 | 353 | 336 | 346 | 588,000 |
| 2009/11/18 | 362 | 362 | 345 | 347 | 520,000 |
| 2009/11/17 | 373 | 373 | 354 | 361 | 323,000 |
| 2009/11/16 | 370 | 373 | 363 | 368 | 385,000 |
| 2009/11/13 | 369 | 376 | 360 | 370 | 823,000 |
| 2009/11/12 | 399 | 415 | 371 | 374 | 1,979,000 |
| 2009/11/11 | 397 | 405 | 392 | 396 | 504,000 |
| 2009/11/10 | 396 | 403 | 392 | 396 | 586,000 |
| 2009/11/09 | 396 | 397 | 385 | 390 | 557,000 |
| 2009/11/06 | 398 | 398 | 387 | 391 | 251,000 |
| 2009/11/05 | 399 | 404 | 393 | 397 | 492,000 |
| 2009/11/04 | 389 | 399 | 388 | 394 | 371,000 |
| 2009/11/02 | 399 | 399 | 386 | 391 | 446,000 |
| 2009/10/30 | 400 | 405 | 397 | 399 | 432,000 |
| 2009/10/29 | 389 | 398 | 386 | 388 | 637,000 |
| 2009/10/28 | 405 | 412 | 394 | 396 | 448,000 |
| 2009/10/27 | 416 | 416 | 402 | 406 | 407,000 |
| 2009/10/26 | 413 | 424 | 413 | 419 | 656,000 |
| 2009/10/23 | 412 | 416 | 407 | 412 | 602,000 |
| 2009/10/22 | 412 | 416 | 403 | 412 | 557,000 |
| 2009/10/21 | 403 | 417 | 398 | 417 | 736,000 |
| 2009/10/20 | 406 | 408 | 399 | 403 | 457,000 |
| 2009/10/19 | 397 | 401 | 391 | 399 | 525,000 |
| 2009/10/16 | 400 | 400 | 392 | 398 | 303,000 |
| 2009/10/15 | 404 | 407 | 398 | 401 | 528,000 |
| 2009/10/14 | 400 | 401 | 389 | 393 | 635,000 |
| 2009/10/13 | 391 | 403 | 389 | 402 | 417,000 |
| 2009/10/09 | 379 | 392 | 373 | 390 | 626,000 |
| 2009/10/08 | 369 | 385 | 366 | 380 | 796,000 |
| 2009/10/07 | 351 | 371 | 351 | 367 | 761,000 |
| 2009/10/06 | 336 | 350 | 331 | 349 | 593,000 |
| 2009/10/05 | 339 | 347 | 337 | 341 | 433,000 |
| 2009/10/02 | 343 | 345 | 335 | 344 | 573,000 |
| 2009/10/01 | 365 | 367 | 349 | 352 | 490,000 |
| 2009/09/30 | 360 | 369 | 359 | 367 | 446,000 |
| 2009/09/29 | 365 | 368 | 357 | 360 | 473,000 |
| 2009/09/28 | 382 | 382 | 363 | 370 | 377,000 |
| 2009/09/25 | 378 | 387 | 373 | 384 | 394,000 |
| 2009/09/24 | 384 | 391 | 376 | 391 | 835,000 |
| 2009/09/18 | 376 | 377 | 361 | 374 | 588,000 |
| 2009/09/17 | 375 | 382 | 371 | 381 | 399,000 |
| 2009/09/16 | 372 | 377 | 370 | 372 | 409,000 |
| 2009/09/15 | 374 | 378 | 366 | 371 | 549,000 |
| 2009/09/14 | 375 | 375 | 356 | 360 | 946,000 |
| 2009/09/11 | 381 | 386 | 373 | 377 | 1,163,000 |
| 2009/09/10 | 381 | 388 | 378 | 386 | 664,000 |
| 2009/09/09 | 387 | 387 | 376 | 386 | 684,000 |
| 2009/09/08 | 385 | 390 | 379 | 386 | 1,093,000 |
| 2009/09/07 | 380 | 390 | 378 | 389 | 487,000 |
| 2009/09/04 | 380 | 384 | 375 | 377 | 657,000 |
| 2009/09/03 | 386 | 387 | 376 | 382 | 531,000 |
| 2009/09/02 | 385 | 393 | 384 | 390 | 655,000 |
| 2009/09/01 | 396 | 401 | 394 | 398 | 505,000 |
| 2009/08/31 | 412 | 417 | 399 | 405 | 436,000 |
| 2009/08/28 | 416 | 420 | 410 | 412 | 1,158,000 |
| 2009/08/27 | 398 | 408 | 392 | 406 | 711,000 |
| 2009/08/26 | 401 | 412 | 399 | 408 | 643,000 |
| 2009/08/25 | 380 | 400 | 379 | 398 | 1,150,000 |
| 2009/08/24 | 383 | 392 | 382 | 390 | 750,000 |
| 2009/08/21 | 382 | 385 | 367 | 373 | 1,019,000 |
| 2009/08/20 | 395 | 395 | 378 | 387 | 1,237,000 |
| 2009/08/19 | 397 | 405 | 397 | 401 | 504,000 |
| 2009/08/18 | 396 | 405 | 393 | 400 | 949,000 |
| 2009/08/17 | 416 | 416 | 403 | 406 | 666,000 |
| 2009/08/14 | 401 | 415 | 401 | 414 | 1,090,000 |
| 2009/08/13 | 384 | 418 | 384 | 411 | 1,311,000 |
| 2009/08/12 | 384 | 391 | 375 | 380 | 1,027,000 |
| 2009/08/11 | 370 | 397 | 369 | 394 | 1,490,000 |
| 2009/08/10 | 358 | 375 | 355 | 372 | 1,500,000 |
| 2009/08/07 | 332 | 340 | 326 | 339 | 780,000 |
| 2009/08/06 | 318 | 336 | 318 | 334 | 1,011,000 |
| 2009/08/05 | 324 | 329 | 316 | 321 | 458,000 |
| 2009/08/04 | 335 | 335 | 323 | 329 | 572,000 |
| 2009/08/03 | 330 | 335 | 327 | 330 | 925,000 |
| 2009/07/31 | 329 | 329 | 322 | 327 | 647,000 |
| 2009/07/30 | 325 | 328 | 313 | 321 | 663,000 |
| 2009/07/29 | 313 | 322 | 311 | 320 | 908,000 |
| 2009/07/28 | 326 | 327 | 310 | 318 | 1,273,000 |
| 2009/07/27 | 321 | 330 | 316 | 326 | 915,000 |
| 2009/07/24 | 308 | 316 | 307 | 315 | 838,000 |
| 2009/07/23 | 293 | 302 | 291 | 301 | 1,137,000 |
| 2009/07/22 | 294 | 296 | 287 | 291 | 594,000 |
| 2009/07/21 | 297 | 298 | 289 | 296 | 630,000 |
| 2009/07/17 | 292 | 295 | 287 | 291 | 597,000 |
| 2009/07/16 | 295 | 295 | 289 | 290 | 445,000 |
| 2009/07/15 | 288 | 291 | 282 | 286 | 339,000 |
| 2009/07/14 | 282 | 284 | 274 | 284 | 511,000 |
| 2009/07/13 | 290 | 290 | 262 | 265 | 638,000 |
| 2009/07/10 | 296 | 301 | 291 | 292 | 377,000 |
| 2009/07/09 | 299 | 302 | 292 | 294 | 634,000 |
| 2009/07/08 | 324 | 326 | 306 | 309 | 697,000 |
| 2009/07/07 | 331 | 335 | 325 | 326 | 237,000 |
| 2009/07/06 | 337 | 338 | 330 | 334 | 214,000 |
| 2009/07/03 | 333 | 342 | 333 | 341 | 224,000 |
| 2009/07/02 | 351 | 353 | 343 | 344 | 293,000 |
| 2009/07/01 | 335 | 347 | 334 | 341 | 312,000 |
| 2009/06/30 | 340 | 343 | 336 | 338 | 249,000 |
| 2009/06/29 | 334 | 346 | 334 | 340 | 463,000 |
| 2009/06/26 | 339 | 340 | 335 | 337 | 248,000 |
| 2009/06/25 | 330 | 337 | 324 | 334 | 509,000 |
| 2009/06/24 | 318 | 322 | 317 | 320 | 363,000 |
| 2009/06/23 | 326 | 327 | 317 | 319 | 275,000 |
| 2009/06/22 | 333 | 336 | 329 | 332 | 343,000 |
| 2009/06/19 | 336 | 346 | 331 | 333 | 493,000 |
| 2009/06/18 | 341 | 342 | 332 | 335 | 246,000 |
| 2009/06/17 | 332 | 344 | 332 | 342 | 310,000 |
| 2009/06/16 | 350 | 350 | 337 | 339 | 608,000 |
| 2009/06/15 | 358 | 362 | 357 | 360 | 535,000 |
| 2009/06/12 | 355 | 358 | 353 | 354 | 486,000 |
| 2009/06/11 | 351 | 355 | 349 | 355 | 323,000 |
| 2009/06/10 | 346 | 353 | 340 | 352 | 545,000 |
| 2009/06/09 | 348 | 349 | 344 | 345 | 277,000 |
| 2009/06/08 | 351 | 355 | 344 | 348 | 636,000 |
| 2009/06/05 | 340 | 346 | 337 | 346 | 959,000 |
| 2009/06/04 | 337 | 341 | 326 | 330 | 592,000 |
| 2009/06/03 | 333 | 339 | 330 | 336 | 661,000 |
| 2009/06/02 | 340 | 343 | 334 | 334 | 803,000 |
| 2009/06/01 | 327 | 338 | 319 | 332 | 457,000 |
| 2009/05/29 | 328 | 329 | 323 | 326 | 404,000 |
| 2009/05/28 | 320 | 332 | 320 | 329 | 427,000 |
| 2009/05/27 | 339 | 339 | 327 | 329 | 518,000 |
| 2009/05/26 | 326 | 330 | 321 | 329 | 529,000 |
| 2009/05/25 | 323 | 323 | 313 | 321 | 618,000 |
| 2009/05/22 | 315 | 324 | 314 | 322 | 434,000 |
| 2009/05/21 | 326 | 328 | 318 | 323 | 424,000 |
| 2009/05/20 | 329 | 331 | 316 | 330 | 770,000 |
| 2009/05/19 | 322 | 328 | 312 | 324 | 863,000 |
| 2009/05/18 | 311 | 317 | 307 | 313 | 978,000 |
| 2009/05/15 | 309 | 314 | 290 | 306 | 1,990,000 |
| 2009/05/14 | 332 | 336 | 325 | 329 | 765,000 |
| 2009/05/13 | 338 | 347 | 333 | 347 | 419,000 |
| 2009/05/12 | 342 | 352 | 342 | 342 | 501,000 |
| 2009/05/11 | 350 | 353 | 341 | 352 | 691,000 |
| 2009/05/08 | 336 | 348 | 330 | 347 | 641,000 |
| 2009/05/07 | 345 | 345 | 331 | 340 | 654,000 |
| 2009/05/01 | 323 | 329 | 314 | 325 | 1,117,000 |
| 2009/04/30 | 326 | 337 | 318 | 322 | 810,000 |
| 2009/04/28 | 335 | 339 | 315 | 315 | 896,000 |
| 2009/04/27 | 351 | 358 | 335 | 340 | 605,000 |
| 2009/04/24 | 361 | 373 | 349 | 349 | 1,548,000 |
| 2009/04/23 | 340 | 346 | 327 | 343 | 912,000 |
| 2009/04/22 | 344 | 346 | 327 | 328 | 531,000 |
| 2009/04/21 | 345 | 345 | 336 | 340 | 762,000 |
| 2009/04/20 | 357 | 358 | 347 | 356 | 954,000 |
| 2009/04/17 | 330 | 365 | 329 | 359 | 2,326,000 |
| 2009/04/16 | 318 | 333 | 318 | 319 | 1,041,000 |
| 2009/04/15 | 326 | 328 | 315 | 318 | 1,050,000 |
| 2009/04/14 | 337 | 346 | 323 | 329 | 826,000 |
| 2009/04/13 | 340 | 346 | 335 | 342 | 612,000 |
| 2009/04/10 | 330 | 341 | 328 | 341 | 1,321,000 |
| 2009/04/09 | 312 | 336 | 309 | 335 | 1,847,000 |
| 2009/04/08 | 294 | 305 | 288 | 302 | 1,707,000 |
| 2009/04/07 | 280 | 307 | 277 | 303 | 2,373,000 |
| 2009/04/06 | 274 | 293 | 273 | 286 | 2,921,000 |
| 2009/04/03 | 256 | 270 | 254 | 264 | 3,128,000 |
| 2009/04/02 | 251 | 257 | 245 | 252 | 3,138,000 |
| 2009/04/01 | 221 | 228 | 214 | 221 | 1,072,000 |
| 2009/03/31 | 220 | 228 | 219 | 220 | 711,000 |
| 2009/03/30 | 239 | 244 | 222 | 222 | 755,000 |
| 2009/03/27 | 250 | 250 | 237 | 238 | 947,000 |
| 2009/03/26 | 248 | 252 | 245 | 252 | 515,000 |
| 2009/03/25 | 252 | 253 | 241 | 248 | 884,000 |
| 2009/03/24 | 253 | 255 | 245 | 252 | 1,269,000 |
| 2009/03/23 | 230 | 244 | 227 | 244 | 1,349,000 |
| 2009/03/19 | 226 | 238 | 226 | 235 | 1,200,000 |
| 2009/03/18 | 218 | 223 | 217 | 223 | 1,122,000 |
| 2009/03/17 | 205 | 216 | 203 | 216 | 911,000 |
| 2009/03/16 | 195 | 204 | 195 | 202 | 837,000 |
| 2009/03/13 | 186 | 194 | 186 | 194 | 533,000 |
| 2009/03/12 | 186 | 189 | 186 | 188 | 336,000 |
| 2009/03/11 | 191 | 193 | 188 | 188 | 423,000 |
| 2009/03/10 | 190 | 191 | 188 | 188 | 291,000 |
| 2009/03/09 | 191 | 195 | 191 | 193 | 459,000 |
| 2009/03/06 | 198 | 200 | 194 | 194 | 598,000 |
| 2009/03/05 | 199 | 204 | 198 | 202 | 426,000 |
| 2009/03/04 | 187 | 194 | 187 | 194 | 335,000 |
| 2009/03/03 | 188 | 190 | 187 | 187 | 470,000 |
| 2009/03/02 | 188 | 196 | 188 | 191 | 661,000 |
| 2009/02/27 | 189 | 193 | 188 | 188 | 353,000 |
| 2009/02/26 | 194 | 197 | 189 | 189 | 400,000 |
| 2009/02/25 | 197 | 197 | 186 | 190 | 470,000 |
| 2009/02/24 | 186 | 186 | 183 | 185 | 353,000 |
| 2009/02/23 | 190 | 196 | 188 | 191 | 337,000 |
| 2009/02/20 | 197 | 197 | 194 | 194 | 392,000 |
| 2009/02/19 | 199 | 200 | 195 | 198 | 514,000 |
| 2009/02/18 | 201 | 203 | 198 | 198 | 396,000 |
| 2009/02/17 | 207 | 209 | 205 | 205 | 312,000 |
| 2009/02/16 | 210 | 215 | 208 | 209 | 347,000 |
| 2009/02/13 | 206 | 210 | 206 | 208 | 462,000 |
| 2009/02/12 | 204 | 211 | 201 | 206 | 458,000 |
| 2009/02/10 | 213 | 218 | 204 | 204 | 588,000 |
| 2009/02/09 | 224 | 228 | 211 | 212 | 596,000 |
| 2009/02/06 | 223 | 225 | 218 | 219 | 538,000 |
| 2009/02/05 | 222 | 226 | 220 | 222 | 402,000 |
| 2009/02/04 | 216 | 222 | 215 | 221 | 444,000 |
| 2009/02/03 | 220 | 220 | 212 | 213 | 603,000 |
| 2009/02/02 | 220 | 222 | 218 | 219 | 572,000 |
| 2009/01/30 | 225 | 226 | 223 | 223 | 274,000 |
| 2009/01/29 | 236 | 238 | 228 | 229 | 409,000 |
| 2009/01/28 | 227 | 232 | 223 | 231 | 492,000 |
| 2009/01/27 | 226 | 232 | 225 | 229 | 923,000 |
| 2009/01/26 | 228 | 228 | 223 | 225 | 590,000 |
| 2009/01/23 | 231 | 231 | 223 | 223 | 435,000 |
| 2009/01/22 | 241 | 244 | 230 | 237 | 462,000 |
| 2009/01/21 | 250 | 254 | 244 | 244 | 555,000 |
| 2009/01/20 | 269 | 269 | 258 | 261 | 269,000 |
| 2009/01/19 | 269 | 269 | 264 | 268 | 179,000 |
| 2009/01/16 | 259 | 264 | 256 | 264 | 339,000 |
| 2009/01/15 | 254 | 258 | 247 | 256 | 549,000 |
| 2009/01/14 | 254 | 262 | 250 | 255 | 445,000 |
| 2009/01/13 | 267 | 267 | 253 | 254 | 477,000 |
| 2009/01/09 | 276 | 277 | 264 | 265 | 328,000 |
| 2009/01/08 | 277 | 280 | 270 | 272 | 446,000 |
| 2009/01/07 | 281 | 295 | 279 | 292 | 609,000 |
| 2009/01/06 | 277 | 281 | 274 | 278 | 401,000 |
| 2009/01/05 | 284 | 284 | 276 | 278 | 146,000 |