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 |
|---|---|---|---|---|---|
| 2010/12/30 | 435 | 436 | 430 | 433 | 212,000 |
| 2010/12/29 | 428 | 441 | 428 | 439 | 486,000 |
| 2010/12/28 | 423 | 435 | 423 | 432 | 387,000 |
| 2010/12/27 | 420 | 430 | 420 | 425 | 316,000 |
| 2010/12/24 | 425 | 426 | 421 | 423 | 333,000 |
| 2010/12/22 | 438 | 440 | 430 | 430 | 466,000 |
| 2010/12/21 | 437 | 441 | 433 | 434 | 907,000 |
| 2010/12/20 | 448 | 450 | 440 | 446 | 1,551,000 |
| 2010/12/17 | 428 | 437 | 428 | 435 | 859,000 |
| 2010/12/16 | 427 | 428 | 423 | 425 | 465,000 |
| 2010/12/15 | 427 | 428 | 419 | 424 | 585,000 |
| 2010/12/14 | 421 | 427 | 417 | 422 | 658,000 |
| 2010/12/13 | 410 | 418 | 410 | 418 | 557,000 |
| 2010/12/10 | 421 | 423 | 408 | 409 | 996,000 |
| 2010/12/09 | 430 | 431 | 422 | 424 | 411,000 |
| 2010/12/08 | 422 | 434 | 419 | 432 | 931,000 |
| 2010/12/07 | 422 | 422 | 414 | 416 | 544,000 |
| 2010/12/06 | 414 | 422 | 414 | 421 | 566,000 |
| 2010/12/03 | 412 | 412 | 406 | 411 | 382,000 |
| 2010/12/02 | 408 | 411 | 406 | 409 | 598,000 |
| 2010/12/01 | 392 | 399 | 391 | 398 | 300,000 |
| 2010/11/30 | 399 | 403 | 396 | 396 | 406,000 |
| 2010/11/29 | 399 | 410 | 398 | 404 | 261,000 |
| 2010/11/26 | 401 | 410 | 399 | 399 | 534,000 |
| 2010/11/25 | 394 | 403 | 392 | 403 | 814,000 |
| 2010/11/24 | 378 | 388 | 377 | 386 | 567,000 |
| 2010/11/22 | 392 | 394 | 386 | 392 | 439,000 |
| 2010/11/19 | 394 | 395 | 384 | 389 | 609,000 |
| 2010/11/18 | 385 | 393 | 385 | 393 | 510,000 |
| 2010/11/17 | 369 | 386 | 366 | 384 | 524,000 |
| 2010/11/16 | 373 | 376 | 371 | 372 | 205,000 |
| 2010/11/15 | 370 | 376 | 370 | 372 | 252,000 |
| 2010/11/12 | 376 | 383 | 372 | 373 | 309,000 |
| 2010/11/11 | 390 | 393 | 370 | 381 | 734,000 |
| 2010/11/10 | 372 | 388 | 372 | 386 | 761,000 |
| 2010/11/09 | 370 | 371 | 367 | 370 | 260,000 |
| 2010/11/08 | 368 | 372 | 366 | 370 | 314,000 |
| 2010/11/05 | 357 | 364 | 357 | 360 | 300,000 |
| 2010/11/04 | 349 | 356 | 347 | 349 | 380,000 |
| 2010/11/02 | 348 | 349 | 342 | 343 | 353,000 |
| 2010/11/01 | 351 | 355 | 350 | 353 | 293,000 |
| 2010/10/29 | 356 | 360 | 349 | 356 | 594,000 |
| 2010/10/28 | 355 | 359 | 354 | 356 | 539,000 |
| 2010/10/27 | 355 | 363 | 350 | 359 | 621,000 |
| 2010/10/26 | 361 | 365 | 354 | 355 | 567,000 |
| 2010/10/25 | 365 | 368 | 362 | 367 | 604,000 |
| 2010/10/22 | 357 | 363 | 357 | 361 | 372,000 |
| 2010/10/21 | 361 | 363 | 353 | 355 | 808,000 |
| 2010/10/20 | 356 | 359 | 349 | 356 | 697,000 |
| 2010/10/19 | 358 | 366 | 358 | 364 | 330,000 |
| 2010/10/18 | 361 | 364 | 358 | 361 | 281,000 |
| 2010/10/15 | 367 | 367 | 361 | 362 | 358,000 |
| 2010/10/14 | 367 | 378 | 366 | 372 | 821,000 |
| 2010/10/13 | 364 | 369 | 359 | 361 | 405,000 |
| 2010/10/12 | 369 | 374 | 360 | 362 | 586,000 |
| 2010/10/08 | 375 | 379 | 366 | 368 | 859,000 |
| 2010/10/07 | 384 | 392 | 379 | 382 | 812,000 |
| 2010/10/06 | 377 | 383 | 372 | 382 | 751,000 |
| 2010/10/05 | 363 | 375 | 361 | 372 | 947,000 |
| 2010/10/04 | 357 | 373 | 357 | 365 | 1,539,000 |
| 2010/10/01 | 351 | 357 | 348 | 352 | 1,009,000 |
| 2010/09/30 | 345 | 355 | 341 | 343 | 937,000 |
| 2010/09/29 | 340 | 342 | 335 | 339 | 622,000 |
| 2010/09/28 | 338 | 345 | 337 | 342 | 398,000 |
| 2010/09/27 | 339 | 343 | 333 | 343 | 710,000 |
| 2010/09/24 | 330 | 341 | 329 | 334 | 607,000 |
| 2010/09/22 | 345 | 346 | 342 | 343 | 303,000 |
| 2010/09/21 | 354 | 355 | 346 | 349 | 479,000 |
| 2010/09/17 | 353 | 355 | 349 | 353 | 447,000 |
| 2010/09/16 | 350 | 352 | 346 | 351 | 633,000 |
| 2010/09/15 | 336 | 349 | 335 | 346 | 692,000 |
| 2010/09/14 | 340 | 342 | 338 | 340 | 324,000 |
| 2010/09/13 | 343 | 345 | 339 | 342 | 509,000 |
| 2010/09/10 | 331 | 340 | 331 | 340 | 684,000 |
| 2010/09/09 | 333 | 335 | 327 | 332 | 601,000 |
| 2010/09/08 | 325 | 327 | 323 | 326 | 512,000 |
| 2010/09/07 | 339 | 342 | 326 | 330 | 777,000 |
| 2010/09/06 | 333 | 343 | 330 | 343 | 1,186,000 |
| 2010/09/03 | 312 | 327 | 312 | 325 | 833,000 |
| 2010/09/02 | 312 | 313 | 307 | 312 | 527,000 |
| 2010/09/01 | 310 | 312 | 301 | 305 | 553,000 |
| 2010/08/31 | 311 | 316 | 305 | 306 | 510,000 |
| 2010/08/30 | 324 | 326 | 312 | 319 | 883,000 |
| 2010/08/27 | 301 | 319 | 300 | 319 | 1,125,000 |
| 2010/08/26 | 298 | 300 | 297 | 298 | 531,000 |
| 2010/08/25 | 305 | 305 | 298 | 300 | 771,000 |
| 2010/08/24 | 305 | 307 | 302 | 306 | 384,000 |
| 2010/08/23 | 310 | 312 | 307 | 308 | 321,000 |
| 2010/08/20 | 314 | 314 | 308 | 310 | 773,000 |
| 2010/08/19 | 312 | 319 | 311 | 317 | 1,021,000 |
| 2010/08/18 | 319 | 320 | 307 | 311 | 933,000 |
| 2010/08/17 | 320 | 322 | 311 | 315 | 882,000 |
| 2010/08/16 | 333 | 333 | 322 | 326 | 684,000 |
| 2010/08/13 | 336 | 337 | 330 | 335 | 397,000 |
| 2010/08/12 | 334 | 337 | 328 | 335 | 872,000 |
| 2010/08/11 | 357 | 357 | 339 | 342 | 808,000 |
| 2010/08/10 | 368 | 368 | 358 | 361 | 505,000 |
| 2010/08/09 | 361 | 365 | 356 | 363 | 955,000 |
| 2010/08/06 | 357 | 360 | 354 | 360 | 276,000 |
| 2010/08/05 | 361 | 361 | 353 | 357 | 277,000 |
| 2010/08/04 | 360 | 362 | 354 | 357 | 388,000 |
| 2010/08/03 | 364 | 366 | 361 | 364 | 328,000 |
| 2010/08/02 | 365 | 367 | 357 | 358 | 381,000 |
| 2010/07/30 | 369 | 369 | 357 | 362 | 419,000 |
| 2010/07/29 | 370 | 377 | 369 | 372 | 347,000 |
| 2010/07/28 | 370 | 372 | 365 | 372 | 629,000 |
| 2010/07/27 | 375 | 377 | 366 | 366 | 650,000 |
| 2010/07/26 | 375 | 378 | 373 | 375 | 234,000 |
| 2010/07/23 | 364 | 375 | 364 | 369 | 633,000 |
| 2010/07/22 | 362 | 367 | 359 | 362 | 312,000 |
| 2010/07/21 | 364 | 369 | 361 | 363 | 428,000 |
| 2010/07/20 | 365 | 366 | 356 | 359 | 629,000 |
| 2010/07/16 | 380 | 382 | 368 | 370 | 496,000 |
| 2010/07/15 | 394 | 395 | 383 | 387 | 470,000 |
| 2010/07/14 | 393 | 401 | 392 | 399 | 637,000 |
| 2010/07/13 | 387 | 388 | 381 | 385 | 498,000 |
| 2010/07/12 | 388 | 398 | 386 | 388 | 478,000 |
| 2010/07/09 | 376 | 394 | 371 | 387 | 717,000 |
| 2010/07/08 | 371 | 377 | 370 | 374 | 460,000 |
| 2010/07/07 | 358 | 362 | 350 | 357 | 426,000 |
| 2010/07/06 | 355 | 362 | 348 | 362 | 307,000 |
| 2010/07/05 | 354 | 357 | 349 | 354 | 440,000 |
| 2010/07/02 | 349 | 355 | 346 | 349 | 499,000 |
| 2010/07/01 | 355 | 356 | 347 | 352 | 341,000 |
| 2010/06/30 | 364 | 367 | 357 | 360 | 518,000 |
| 2010/06/29 | 383 | 383 | 368 | 373 | 477,000 |
| 2010/06/28 | 380 | 385 | 378 | 382 | 303,000 |
| 2010/06/25 | 387 | 390 | 374 | 380 | 453,000 |
| 2010/06/24 | 382 | 394 | 382 | 391 | 531,000 |
| 2010/06/23 | 387 | 387 | 377 | 381 | 411,000 |
| 2010/06/22 | 386 | 397 | 386 | 395 | 442,000 |
| 2010/06/21 | 383 | 397 | 381 | 393 | 453,000 |
| 2010/06/18 | 388 | 389 | 381 | 383 | 428,000 |
| 2010/06/17 | 388 | 389 | 382 | 386 | 791,000 |
| 2010/06/16 | 382 | 391 | 381 | 389 | 630,000 |
| 2010/06/15 | 384 | 384 | 378 | 379 | 475,000 |
| 2010/06/14 | 377 | 391 | 377 | 387 | 423,000 |
| 2010/06/11 | 379 | 383 | 375 | 376 | 830,000 |
| 2010/06/10 | 368 | 370 | 362 | 366 | 798,000 |
| 2010/06/09 | 377 | 378 | 366 | 370 | 573,000 |
| 2010/06/08 | 370 | 381 | 369 | 376 | 455,000 |
| 2010/06/07 | 389 | 389 | 374 | 378 | 569,000 |
| 2010/06/04 | 397 | 404 | 393 | 397 | 521,000 |
| 2010/06/03 | 401 | 406 | 396 | 399 | 529,000 |
| 2010/06/02 | 394 | 404 | 392 | 396 | 470,000 |
| 2010/06/01 | 405 | 407 | 398 | 400 | 236,000 |
| 2010/05/31 | 399 | 409 | 395 | 405 | 388,000 |
| 2010/05/28 | 401 | 402 | 391 | 397 | 387,000 |
| 2010/05/27 | 381 | 399 | 378 | 393 | 869,000 |
| 2010/05/26 | 397 | 397 | 378 | 380 | 817,000 |
| 2010/05/25 | 411 | 415 | 389 | 392 | 838,000 |
| 2010/05/24 | 403 | 405 | 392 | 403 | 575,000 |
| 2010/05/21 | 399 | 406 | 380 | 403 | 784,000 |
| 2010/05/20 | 411 | 414 | 403 | 407 | 525,000 |
| 2010/05/19 | 404 | 411 | 389 | 410 | 793,000 |
| 2010/05/18 | 417 | 425 | 404 | 408 | 584,000 |
| 2010/05/17 | 420 | 423 | 412 | 414 | 612,000 |
| 2010/05/14 | 423 | 427 | 414 | 423 | 452,000 |
| 2010/05/13 | 413 | 425 | 411 | 425 | 685,000 |
| 2010/05/12 | 411 | 421 | 409 | 412 | 481,000 |
| 2010/05/11 | 420 | 424 | 414 | 414 | 509,000 |
| 2010/05/10 | 397 | 414 | 394 | 412 | 558,000 |
| 2010/05/07 | 400 | 402 | 391 | 397 | 596,000 |
| 2010/05/06 | 425 | 430 | 414 | 416 | 531,000 |
| 2010/04/30 | 433 | 437 | 431 | 433 | 433,000 |
| 2010/04/28 | 435 | 435 | 425 | 425 | 682,000 |
| 2010/04/27 | 434 | 439 | 430 | 438 | 435,000 |
| 2010/04/26 | 440 | 440 | 434 | 435 | 428,000 |
| 2010/04/23 | 425 | 432 | 424 | 432 | 421,000 |
| 2010/04/22 | 432 | 435 | 422 | 429 | 591,000 |
| 2010/04/21 | 426 | 446 | 424 | 439 | 948,000 |
| 2010/04/20 | 420 | 425 | 416 | 418 | 430,000 |
| 2010/04/19 | 421 | 427 | 419 | 421 | 300,000 |
| 2010/04/16 | 438 | 439 | 425 | 429 | 362,000 |
| 2010/04/15 | 444 | 444 | 438 | 438 | 398,000 |
| 2010/04/14 | 442 | 444 | 438 | 440 | 352,000 |
| 2010/04/13 | 446 | 446 | 437 | 442 | 443,000 |
| 2010/04/12 | 453 | 455 | 448 | 448 | 294,000 |
| 2010/04/09 | 446 | 451 | 446 | 450 | 423,000 |
| 2010/04/08 | 451 | 451 | 446 | 447 | 547,000 |
| 2010/04/07 | 460 | 465 | 453 | 455 | 701,000 |
| 2010/04/06 | 466 | 466 | 451 | 458 | 1,004,000 |
| 2010/04/05 | 455 | 460 | 453 | 459 | 649,000 |
| 2010/04/02 | 467 | 468 | 455 | 457 | 553,000 |
| 2010/04/01 | 457 | 462 | 453 | 459 | 628,000 |
| 2010/03/31 | 462 | 465 | 448 | 449 | 1,207,000 |
| 2010/03/30 | 456 | 469 | 453 | 468 | 730,000 |
| 2010/03/29 | 457 | 459 | 450 | 451 | 737,000 |
| 2010/03/26 | 456 | 458 | 451 | 458 | 694,000 |
| 2010/03/25 | 444 | 453 | 440 | 448 | 902,000 |
| 2010/03/24 | 437 | 443 | 432 | 437 | 1,004,000 |
| 2010/03/23 | 424 | 428 | 421 | 425 | 804,000 |
| 2010/03/19 | 414 | 422 | 413 | 420 | 548,000 |
| 2010/03/18 | 419 | 419 | 410 | 411 | 532,000 |
| 2010/03/17 | 417 | 420 | 413 | 418 | 481,000 |
| 2010/03/16 | 408 | 420 | 407 | 417 | 872,000 |
| 2010/03/15 | 412 | 414 | 408 | 410 | 425,000 |
| 2010/03/12 | 412 | 412 | 404 | 407 | 625,000 |
| 2010/03/11 | 412 | 413 | 407 | 411 | 457,000 |
| 2010/03/10 | 396 | 405 | 396 | 404 | 544,000 |
| 2010/03/09 | 395 | 399 | 390 | 394 | 369,000 |
| 2010/03/08 | 397 | 402 | 393 | 400 | 748,000 |
| 2010/03/05 | 382 | 387 | 379 | 386 | 475,000 |
| 2010/03/04 | 376 | 380 | 374 | 376 | 459,000 |
| 2010/03/03 | 382 | 382 | 374 | 378 | 454,000 |
| 2010/03/02 | 378 | 382 | 375 | 382 | 368,000 |
| 2010/03/01 | 378 | 385 | 376 | 381 | 431,000 |
| 2010/02/26 | 380 | 383 | 376 | 379 | 362,000 |
| 2010/02/25 | 381 | 385 | 374 | 376 | 692,000 |
| 2010/02/24 | 388 | 388 | 383 | 385 | 469,000 |
| 2010/02/23 | 387 | 395 | 386 | 390 | 433,000 |
| 2010/02/22 | 396 | 401 | 390 | 393 | 648,000 |
| 2010/02/19 | 396 | 397 | 385 | 388 | 692,000 |
| 2010/02/18 | 399 | 402 | 393 | 399 | 500,000 |
| 2010/02/17 | 402 | 405 | 397 | 401 | 483,000 |
| 2010/02/16 | 395 | 399 | 390 | 396 | 412,000 |
| 2010/02/15 | 377 | 401 | 377 | 398 | 1,142,000 |
| 2010/02/12 | 363 | 385 | 362 | 385 | 1,026,000 |
| 2010/02/10 | 365 | 366 | 358 | 361 | 566,000 |
| 2010/02/09 | 362 | 367 | 358 | 361 | 596,000 |
| 2010/02/08 | 369 | 371 | 360 | 361 | 872,000 |
| 2010/02/05 | 382 | 385 | 375 | 377 | 653,000 |
| 2010/02/04 | 401 | 405 | 383 | 393 | 560,000 |
| 2010/02/03 | 406 | 410 | 402 | 404 | 595,000 |
| 2010/02/02 | 385 | 399 | 384 | 396 | 678,000 |
| 2010/02/01 | 400 | 401 | 388 | 393 | 544,000 |
| 2010/01/29 | 405 | 406 | 400 | 404 | 427,000 |
| 2010/01/28 | 395 | 405 | 391 | 401 | 671,000 |
| 2010/01/27 | 398 | 404 | 385 | 388 | 949,000 |
| 2010/01/26 | 409 | 425 | 406 | 406 | 881,000 |
| 2010/01/25 | 428 | 440 | 405 | 413 | 1,719,000 |
| 2010/01/22 | 411 | 416 | 399 | 412 | 1,088,000 |
| 2010/01/21 | 412 | 429 | 407 | 426 | 1,349,000 |
| 2010/01/20 | 419 | 421 | 410 | 413 | 600,000 |
| 2010/01/19 | 411 | 419 | 409 | 416 | 488,000 |
| 2010/01/18 | 405 | 410 | 402 | 408 | 267,000 |
| 2010/01/15 | 418 | 418 | 405 | 413 | 527,000 |
| 2010/01/14 | 402 | 420 | 400 | 417 | 951,000 |
| 2010/01/13 | 405 | 405 | 395 | 397 | 471,000 |
| 2010/01/12 | 405 | 407 | 396 | 407 | 562,000 |
| 2010/01/08 | 375 | 393 | 374 | 392 | 795,000 |
| 2010/01/07 | 377 | 378 | 369 | 371 | 331,000 |
| 2010/01/06 | 379 | 379 | 373 | 379 | 355,000 |
| 2010/01/05 | 372 | 385 | 364 | 374 | 538,000 |
| 2010/01/04 | 364 | 366 | 361 | 365 | 262,000 |