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 |
---|---|---|---|---|---|
2011/12/30 | 395 | 397 | 391 | 397 | 284,000 |
2011/12/29 | 382 | 392 | 381 | 390 | 223,000 |
2011/12/28 | 385 | 390 | 385 | 385 | 173,000 |
2011/12/27 | 391 | 392 | 381 | 388 | 307,000 |
2011/12/26 | 390 | 397 | 389 | 395 | 301,000 |
2011/12/22 | 397 | 397 | 390 | 390 | 553,000 |
2011/12/21 | 406 | 410 | 397 | 404 | 650,000 |
2011/12/20 | 403 | 409 | 400 | 404 | 249,000 |
2011/12/19 | 399 | 402 | 391 | 400 | 371,000 |
2011/12/16 | 405 | 406 | 399 | 399 | 422,000 |
2011/12/15 | 413 | 417 | 401 | 402 | 269,000 |
2011/12/14 | 416 | 421 | 415 | 418 | 248,000 |
2011/12/13 | 420 | 421 | 411 | 415 | 295,000 |
2011/12/12 | 426 | 428 | 419 | 419 | 381,000 |
2011/12/09 | 410 | 417 | 410 | 414 | 414,000 |
2011/12/08 | 423 | 423 | 414 | 417 | 259,000 |
2011/12/07 | 410 | 424 | 410 | 423 | 308,000 |
2011/12/06 | 424 | 426 | 410 | 410 | 188,000 |
2011/12/05 | 425 | 432 | 424 | 431 | 246,000 |
2011/12/02 | 417 | 427 | 416 | 425 | 206,000 |
2011/12/01 | 420 | 423 | 416 | 417 | 352,000 |
2011/11/30 | 413 | 416 | 406 | 410 | 363,000 |
2011/11/29 | 410 | 418 | 404 | 416 | 330,000 |
2011/11/28 | 400 | 409 | 399 | 407 | 330,000 |
2011/11/25 | 395 | 400 | 395 | 397 | 397,000 |
2011/11/24 | 394 | 400 | 391 | 392 | 252,000 |
2011/11/22 | 396 | 405 | 391 | 403 | 286,000 |
2011/11/21 | 395 | 410 | 395 | 399 | 364,000 |
2011/11/18 | 385 | 395 | 385 | 394 | 193,000 |
2011/11/17 | 375 | 393 | 375 | 390 | 284,000 |
2011/11/16 | 385 | 392 | 379 | 383 | 267,000 |
2011/11/15 | 391 | 395 | 387 | 391 | 245,000 |
2011/11/14 | 380 | 397 | 380 | 392 | 517,000 |
2011/11/11 | 374 | 376 | 367 | 372 | 293,000 |
2011/11/10 | 370 | 375 | 365 | 374 | 420,000 |
2011/11/09 | 384 | 388 | 371 | 379 | 509,000 |
2011/11/08 | 388 | 395 | 383 | 384 | 187,000 |
2011/11/07 | 394 | 396 | 387 | 391 | 243,000 |
2011/11/04 | 385 | 402 | 381 | 400 | 453,000 |
2011/11/02 | 392 | 395 | 377 | 378 | 528,000 |
2011/11/01 | 403 | 406 | 397 | 398 | 215,000 |
2011/10/31 | 410 | 417 | 408 | 408 | 217,000 |
2011/10/28 | 425 | 432 | 412 | 412 | 282,000 |
2011/10/27 | 409 | 419 | 405 | 419 | 217,000 |
2011/10/26 | 402 | 412 | 396 | 409 | 163,000 |
2011/10/25 | 418 | 420 | 407 | 409 | 257,000 |
2011/10/24 | 402 | 411 | 402 | 410 | 183,000 |
2011/10/21 | 390 | 403 | 390 | 397 | 174,000 |
2011/10/20 | 405 | 405 | 388 | 389 | 253,000 |
2011/10/19 | 413 | 413 | 406 | 408 | 262,000 |
2011/10/18 | 401 | 410 | 396 | 409 | 327,000 |
2011/10/17 | 409 | 410 | 403 | 408 | 177,000 |
2011/10/14 | 400 | 402 | 394 | 394 | 271,000 |
2011/10/13 | 405 | 413 | 405 | 408 | 363,000 |
2011/10/12 | 384 | 406 | 384 | 404 | 473,000 |
2011/10/11 | 384 | 393 | 384 | 387 | 373,000 |
2011/10/07 | 373 | 387 | 373 | 383 | 488,000 |
2011/10/06 | 362 | 373 | 362 | 373 | 430,000 |
2011/10/05 | 371 | 374 | 353 | 354 | 881,000 |
2011/10/04 | 376 | 379 | 369 | 373 | 670,000 |
2011/10/03 | 392 | 396 | 377 | 379 | 654,000 |
2011/09/30 | 410 | 415 | 391 | 407 | 854,000 |
2011/09/29 | 391 | 412 | 387 | 411 | 376,000 |
2011/09/28 | 383 | 399 | 383 | 398 | 308,000 |
2011/09/27 | 370 | 381 | 370 | 381 | 290,000 |
2011/09/26 | 385 | 385 | 362 | 364 | 435,000 |
2011/09/22 | 391 | 393 | 383 | 387 | 324,000 |
2011/09/21 | 405 | 406 | 397 | 399 | 182,000 |
2011/09/20 | 408 | 408 | 399 | 405 | 364,000 |
2011/09/16 | 393 | 409 | 391 | 409 | 456,000 |
2011/09/15 | 388 | 394 | 385 | 389 | 354,000 |
2011/09/14 | 382 | 393 | 372 | 385 | 665,000 |
2011/09/13 | 378 | 383 | 374 | 379 | 463,000 |
2011/09/12 | 370 | 376 | 368 | 372 | 346,000 |
2011/09/09 | 391 | 394 | 378 | 383 | 743,000 |
2011/09/08 | 397 | 399 | 391 | 397 | 355,000 |
2011/09/07 | 391 | 398 | 386 | 394 | 428,000 |
2011/09/06 | 402 | 402 | 383 | 387 | 432,000 |
2011/09/05 | 418 | 418 | 400 | 404 | 327,000 |
2011/09/02 | 427 | 427 | 420 | 422 | 293,000 |
2011/09/01 | 431 | 435 | 429 | 434 | 409,000 |
2011/08/31 | 423 | 426 | 421 | 425 | 356,000 |
2011/08/30 | 416 | 425 | 414 | 419 | 266,000 |
2011/08/29 | 402 | 411 | 400 | 408 | 262,000 |
2011/08/26 | 397 | 405 | 395 | 405 | 248,000 |
2011/08/25 | 399 | 406 | 392 | 399 | 550,000 |
2011/08/24 | 402 | 407 | 390 | 391 | 284,000 |
2011/08/23 | 398 | 398 | 388 | 396 | 382,000 |
2011/08/22 | 403 | 406 | 394 | 394 | 209,000 |
2011/08/19 | 410 | 414 | 405 | 406 | 363,000 |
2011/08/18 | 435 | 436 | 419 | 421 | 426,000 |
2011/08/17 | 439 | 440 | 433 | 435 | 231,000 |
2011/08/16 | 441 | 444 | 439 | 441 | 213,000 |
2011/08/15 | 437 | 443 | 434 | 435 | 212,000 |
2011/08/12 | 444 | 445 | 426 | 429 | 410,000 |
2011/08/11 | 438 | 441 | 430 | 436 | 534,000 |
2011/08/10 | 448 | 455 | 442 | 446 | 863,000 |
2011/08/09 | 419 | 434 | 405 | 432 | 624,000 |
2011/08/08 | 438 | 450 | 435 | 438 | 635,000 |
2011/08/05 | 450 | 453 | 436 | 442 | 963,000 |
2011/08/04 | 483 | 486 | 465 | 466 | 973,000 |
2011/08/03 | 488 | 490 | 479 | 485 | 598,000 |
2011/08/02 | 506 | 511 | 498 | 499 | 675,000 |
2011/08/01 | 498 | 504 | 497 | 504 | 458,000 |
2011/07/29 | 500 | 501 | 494 | 497 | 355,000 |
2011/07/28 | 492 | 504 | 492 | 499 | 438,000 |
2011/07/27 | 496 | 503 | 493 | 502 | 438,000 |
2011/07/26 | 494 | 505 | 492 | 503 | 428,000 |
2011/07/25 | 493 | 497 | 491 | 492 | 242,000 |
2011/07/22 | 492 | 494 | 488 | 494 | 338,000 |
2011/07/21 | 493 | 495 | 488 | 490 | 192,000 |
2011/07/20 | 494 | 496 | 491 | 492 | 329,000 |
2011/07/19 | 501 | 501 | 489 | 490 | 441,000 |
2011/07/15 | 486 | 499 | 486 | 499 | 536,000 |
2011/07/14 | 491 | 497 | 484 | 487 | 346,000 |
2011/07/13 | 489 | 495 | 489 | 492 | 159,000 |
2011/07/12 | 493 | 498 | 492 | 493 | 340,000 |
2011/07/11 | 501 | 505 | 496 | 498 | 642,000 |
2011/07/08 | 496 | 503 | 494 | 501 | 733,000 |
2011/07/07 | 500 | 500 | 490 | 491 | 450,000 |
2011/07/06 | 493 | 500 | 489 | 500 | 679,000 |
2011/07/05 | 500 | 500 | 485 | 488 | 720,000 |
2011/07/04 | 499 | 504 | 496 | 497 | 335,000 |
2011/07/01 | 498 | 498 | 492 | 496 | 466,000 |
2011/06/30 | 492 | 495 | 486 | 495 | 759,000 |
2011/06/29 | 488 | 489 | 484 | 488 | 445,000 |
2011/06/28 | 478 | 489 | 477 | 485 | 871,000 |
2011/06/27 | 477 | 485 | 473 | 477 | 719,000 |
2011/06/24 | 469 | 475 | 467 | 473 | 509,000 |
2011/06/23 | 461 | 476 | 460 | 472 | 993,000 |
2011/06/22 | 449 | 464 | 449 | 461 | 694,000 |
2011/06/21 | 445 | 449 | 444 | 448 | 461,000 |
2011/06/20 | 439 | 452 | 439 | 442 | 1,368,000 |
2011/06/17 | 427 | 429 | 419 | 419 | 610,000 |
2011/06/16 | 427 | 430 | 420 | 420 | 367,000 |
2011/06/15 | 433 | 433 | 424 | 427 | 224,000 |
2011/06/14 | 431 | 432 | 424 | 428 | 322,000 |
2011/06/13 | 431 | 434 | 426 | 429 | 355,000 |
2011/06/10 | 437 | 443 | 432 | 435 | 689,000 |
2011/06/09 | 427 | 431 | 423 | 429 | 500,000 |
2011/06/08 | 428 | 432 | 422 | 424 | 602,000 |
2011/06/07 | 426 | 431 | 423 | 429 | 438,000 |
2011/06/06 | 436 | 438 | 427 | 428 | 542,000 |
2011/06/03 | 447 | 450 | 441 | 441 | 323,000 |
2011/06/02 | 451 | 453 | 447 | 451 | 303,000 |
2011/06/01 | 461 | 461 | 454 | 460 | 224,000 |
2011/05/31 | 446 | 464 | 446 | 458 | 640,000 |
2011/05/30 | 443 | 449 | 439 | 445 | 240,000 |
2011/05/27 | 445 | 450 | 441 | 446 | 416,000 |
2011/05/26 | 442 | 449 | 441 | 444 | 589,000 |
2011/05/25 | 433 | 439 | 427 | 435 | 717,000 |
2011/05/24 | 427 | 432 | 427 | 428 | 463,000 |
2011/05/23 | 431 | 431 | 421 | 428 | 510,000 |
2011/05/20 | 433 | 434 | 423 | 423 | 352,000 |
2011/05/19 | 435 | 437 | 429 | 432 | 428,000 |
2011/05/18 | 420 | 430 | 419 | 429 | 263,000 |
2011/05/17 | 419 | 419 | 409 | 417 | 619,000 |
2011/05/16 | 430 | 430 | 418 | 419 | 357,000 |
2011/05/13 | 446 | 446 | 425 | 431 | 609,000 |
2011/05/12 | 426 | 448 | 426 | 448 | 1,009,000 |
2011/05/11 | 430 | 435 | 429 | 430 | 329,000 |
2011/05/10 | 422 | 429 | 421 | 428 | 247,000 |
2011/05/09 | 426 | 427 | 417 | 421 | 375,000 |
2011/05/06 | 426 | 427 | 423 | 426 | 241,000 |
2011/05/02 | 430 | 433 | 428 | 432 | 333,000 |
2011/04/28 | 416 | 428 | 414 | 428 | 540,000 |
2011/04/27 | 413 | 418 | 411 | 415 | 349,000 |
2011/04/26 | 416 | 416 | 410 | 413 | 535,000 |
2011/04/25 | 419 | 419 | 413 | 414 | 292,000 |
2011/04/22 | 405 | 418 | 403 | 415 | 607,000 |
2011/04/21 | 409 | 418 | 407 | 412 | 739,000 |
2011/04/20 | 407 | 412 | 404 | 407 | 674,000 |
2011/04/19 | 398 | 402 | 396 | 401 | 370,000 |
2011/04/18 | 409 | 409 | 400 | 404 | 517,000 |
2011/04/15 | 414 | 414 | 403 | 405 | 618,000 |
2011/04/14 | 396 | 417 | 394 | 414 | 1,225,000 |
2011/04/13 | 398 | 405 | 394 | 400 | 778,000 |
2011/04/12 | 400 | 403 | 396 | 398 | 464,000 |
2011/04/11 | 410 | 410 | 403 | 404 | 547,000 |
2011/04/08 | 395 | 411 | 393 | 408 | 854,000 |
2011/04/07 | 399 | 406 | 393 | 395 | 864,000 |
2011/04/06 | 410 | 411 | 392 | 396 | 556,000 |
2011/04/05 | 415 | 415 | 403 | 411 | 831,000 |
2011/04/04 | 421 | 421 | 408 | 412 | 669,000 |
2011/04/01 | 434 | 435 | 419 | 421 | 733,000 |
2011/03/31 | 439 | 439 | 420 | 427 | 1,045,000 |
2011/03/30 | 421 | 436 | 421 | 436 | 310,000 |
2011/03/29 | 411 | 423 | 407 | 418 | 469,000 |
2011/03/28 | 419 | 419 | 409 | 419 | 440,000 |
2011/03/25 | 424 | 429 | 410 | 415 | 681,000 |
2011/03/24 | 428 | 433 | 412 | 415 | 757,000 |
2011/03/23 | 438 | 442 | 423 | 431 | 532,000 |
2011/03/22 | 449 | 449 | 432 | 442 | 472,000 |
2011/03/18 | 404 | 427 | 404 | 417 | 730,000 |
2011/03/17 | 379 | 408 | 370 | 403 | 729,000 |
2011/03/16 | 367 | 397 | 367 | 393 | 1,226,000 |
2011/03/15 | 410 | 410 | 331 | 359 | 1,099,000 |
2011/03/14 | 405 | 430 | 401 | 410 | 699,000 |
2011/03/11 | 465 | 468 | 461 | 461 | 806,000 |
2011/03/10 | 482 | 484 | 469 | 473 | 612,000 |
2011/03/09 | 494 | 497 | 484 | 486 | 519,000 |
2011/03/08 | 494 | 498 | 489 | 490 | 230,000 |
2011/03/07 | 498 | 498 | 491 | 493 | 469,000 |
2011/03/04 | 498 | 500 | 493 | 498 | 840,000 |
2011/03/03 | 491 | 491 | 482 | 491 | 921,000 |
2011/03/02 | 509 | 509 | 489 | 489 | 1,293,000 |
2011/03/01 | 505 | 513 | 504 | 513 | 709,000 |
2011/02/28 | 488 | 507 | 487 | 505 | 562,000 |
2011/02/25 | 485 | 494 | 482 | 489 | 742,000 |
2011/02/24 | 485 | 491 | 480 | 486 | 738,000 |
2011/02/23 | 485 | 498 | 483 | 491 | 492,000 |
2011/02/22 | 498 | 498 | 487 | 488 | 438,000 |
2011/02/21 | 486 | 501 | 478 | 500 | 957,000 |
2011/02/18 | 494 | 494 | 488 | 491 | 445,000 |
2011/02/17 | 500 | 504 | 489 | 494 | 679,000 |
2011/02/16 | 503 | 503 | 497 | 498 | 472,000 |
2011/02/15 | 497 | 503 | 494 | 502 | 490,000 |
2011/02/14 | 498 | 499 | 490 | 499 | 432,000 |
2011/02/10 | 507 | 507 | 488 | 491 | 1,084,000 |
2011/02/09 | 496 | 501 | 492 | 495 | 799,000 |
2011/02/08 | 490 | 493 | 488 | 492 | 480,000 |
2011/02/07 | 475 | 484 | 474 | 484 | 345,000 |
2011/02/04 | 473 | 481 | 472 | 474 | 368,000 |
2011/02/03 | 471 | 477 | 470 | 473 | 341,000 |
2011/02/02 | 477 | 485 | 475 | 478 | 452,000 |
2011/02/01 | 468 | 472 | 463 | 470 | 251,000 |
2011/01/31 | 466 | 468 | 461 | 464 | 371,000 |
2011/01/28 | 475 | 477 | 470 | 477 | 294,000 |
2011/01/27 | 474 | 480 | 474 | 479 | 217,000 |
2011/01/26 | 477 | 479 | 473 | 474 | 305,000 |
2011/01/25 | 477 | 487 | 467 | 483 | 853,000 |
2011/01/24 | 458 | 477 | 456 | 474 | 1,024,000 |
2011/01/21 | 462 | 467 | 457 | 458 | 1,039,000 |
2011/01/20 | 462 | 464 | 457 | 462 | 538,000 |
2011/01/19 | 458 | 469 | 455 | 465 | 689,000 |
2011/01/18 | 447 | 457 | 443 | 455 | 481,000 |
2011/01/17 | 451 | 452 | 448 | 449 | 294,000 |
2011/01/14 | 450 | 453 | 447 | 450 | 446,000 |
2011/01/13 | 453 | 454 | 445 | 448 | 331,000 |
2011/01/12 | 455 | 456 | 445 | 445 | 415,000 |
2011/01/11 | 453 | 456 | 450 | 453 | 457,000 |
2011/01/07 | 448 | 450 | 445 | 446 | 432,000 |
2011/01/06 | 447 | 448 | 441 | 444 | 558,000 |
2011/01/05 | 441 | 447 | 440 | 446 | 350,000 |
2011/01/04 | 436 | 441 | 436 | 439 | 285,000 |