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 |
---|---|---|---|---|---|
2013/12/30 | 818 | 818 | 800 | 802 | 354,000 |
2013/12/27 | 785 | 813 | 785 | 813 | 644,000 |
2013/12/26 | 776 | 784 | 768 | 783 | 253,000 |
2013/12/25 | 775 | 775 | 760 | 768 | 395,000 |
2013/12/24 | 785 | 787 | 774 | 776 | 369,000 |
2013/12/20 | 774 | 787 | 773 | 784 | 587,000 |
2013/12/19 | 789 | 791 | 778 | 779 | 402,000 |
2013/12/18 | 774 | 792 | 773 | 784 | 730,000 |
2013/12/17 | 772 | 785 | 770 | 781 | 299,000 |
2013/12/16 | 781 | 783 | 772 | 772 | 261,000 |
2013/12/13 | 783 | 788 | 776 | 781 | 585,000 |
2013/12/12 | 785 | 793 | 785 | 791 | 438,000 |
2013/12/11 | 798 | 799 | 787 | 799 | 552,000 |
2013/12/10 | 787 | 798 | 784 | 796 | 523,000 |
2013/12/09 | 777 | 786 | 777 | 786 | 402,000 |
2013/12/06 | 761 | 772 | 758 | 770 | 512,000 |
2013/12/05 | 794 | 796 | 763 | 765 | 911,000 |
2013/12/04 | 769 | 794 | 765 | 785 | 1,756,000 |
2013/12/03 | 744 | 760 | 744 | 750 | 525,000 |
2013/12/02 | 739 | 752 | 739 | 751 | 481,000 |
2013/11/29 | 743 | 746 | 737 | 742 | 429,000 |
2013/11/28 | 745 | 751 | 743 | 751 | 312,000 |
2013/11/27 | 752 | 752 | 741 | 741 | 438,000 |
2013/11/26 | 746 | 757 | 740 | 755 | 303,000 |
2013/11/25 | 763 | 764 | 748 | 753 | 388,000 |
2013/11/22 | 760 | 774 | 754 | 764 | 708,000 |
2013/11/21 | 750 | 763 | 746 | 754 | 500,000 |
2013/11/20 | 745 | 750 | 742 | 743 | 445,000 |
2013/11/19 | 740 | 748 | 738 | 745 | 574,000 |
2013/11/18 | 735 | 754 | 734 | 744 | 1,166,000 |
2013/11/15 | 709 | 732 | 703 | 729 | 1,340,000 |
2013/11/14 | 695 | 704 | 687 | 700 | 561,000 |
2013/11/13 | 684 | 697 | 676 | 693 | 559,000 |
2013/11/12 | 661 | 686 | 660 | 684 | 584,000 |
2013/11/11 | 669 | 671 | 652 | 657 | 256,000 |
2013/11/08 | 645 | 670 | 642 | 667 | 373,000 |
2013/11/07 | 660 | 662 | 653 | 660 | 298,000 |
2013/11/06 | 651 | 662 | 648 | 659 | 251,000 |
2013/11/05 | 649 | 657 | 648 | 654 | 412,000 |
2013/11/01 | 642 | 648 | 641 | 648 | 299,000 |
2013/10/31 | 660 | 664 | 648 | 650 | 161,000 |
2013/10/30 | 659 | 666 | 657 | 660 | 319,000 |
2013/10/29 | 647 | 655 | 642 | 654 | 393,000 |
2013/10/28 | 633 | 651 | 633 | 651 | 267,000 |
2013/10/25 | 642 | 645 | 629 | 631 | 235,000 |
2013/10/24 | 642 | 642 | 628 | 641 | 357,000 |
2013/10/23 | 662 | 664 | 643 | 643 | 337,000 |
2013/10/22 | 656 | 661 | 654 | 660 | 173,000 |
2013/10/21 | 655 | 659 | 647 | 652 | 213,000 |
2013/10/18 | 655 | 655 | 646 | 651 | 238,000 |
2013/10/17 | 665 | 665 | 648 | 655 | 270,000 |
2013/10/16 | 655 | 659 | 643 | 656 | 340,000 |
2013/10/15 | 659 | 663 | 651 | 652 | 259,000 |
2013/10/11 | 652 | 663 | 650 | 659 | 401,000 |
2013/10/10 | 641 | 653 | 635 | 642 | 815,000 |
2013/10/09 | 617 | 640 | 617 | 639 | 536,000 |
2013/10/08 | 619 | 625 | 616 | 623 | 611,000 |
2013/10/07 | 646 | 646 | 626 | 628 | 436,000 |
2013/10/04 | 661 | 661 | 647 | 650 | 344,000 |
2013/10/03 | 660 | 666 | 659 | 661 | 213,000 |
2013/10/02 | 670 | 679 | 658 | 660 | 493,000 |
2013/10/01 | 684 | 687 | 671 | 672 | 567,000 |
2013/09/30 | 700 | 701 | 682 | 684 | 425,000 |
2013/09/27 | 715 | 716 | 707 | 710 | 308,000 |
2013/09/26 | 699 | 713 | 693 | 713 | 356,000 |
2013/09/25 | 709 | 716 | 701 | 710 | 603,000 |
2013/09/24 | 694 | 703 | 690 | 700 | 401,000 |
2013/09/20 | 700 | 700 | 696 | 697 | 406,000 |
2013/09/19 | 691 | 700 | 687 | 700 | 398,000 |
2013/09/18 | 679 | 693 | 678 | 685 | 514,000 |
2013/09/17 | 690 | 695 | 681 | 682 | 283,000 |
2013/09/13 | 676 | 688 | 673 | 688 | 722,000 |
2013/09/12 | 677 | 691 | 672 | 686 | 565,000 |
2013/09/11 | 676 | 692 | 675 | 681 | 666,000 |
2013/09/10 | 693 | 695 | 685 | 686 | 619,000 |
2013/09/09 | 691 | 697 | 684 | 693 | 411,000 |
2013/09/06 | 686 | 690 | 679 | 683 | 558,000 |
2013/09/05 | 684 | 690 | 679 | 690 | 586,000 |
2013/09/04 | 674 | 685 | 671 | 684 | 547,000 |
2013/09/03 | 670 | 680 | 669 | 680 | 714,000 |
2013/09/02 | 666 | 667 | 655 | 661 | 261,000 |
2013/08/30 | 668 | 671 | 658 | 660 | 635,000 |
2013/08/29 | 673 | 673 | 656 | 667 | 909,000 |
2013/08/28 | 650 | 659 | 648 | 656 | 548,000 |
2013/08/27 | 663 | 669 | 659 | 664 | 478,000 |
2013/08/26 | 668 | 674 | 657 | 665 | 511,000 |
2013/08/23 | 655 | 664 | 652 | 661 | 587,000 |
2013/08/22 | 642 | 654 | 641 | 649 | 662,000 |
2013/08/21 | 637 | 654 | 635 | 649 | 644,000 |
2013/08/20 | 636 | 647 | 633 | 636 | 494,000 |
2013/08/19 | 631 | 646 | 628 | 644 | 384,000 |
2013/08/16 | 626 | 638 | 622 | 631 | 405,000 |
2013/08/15 | 637 | 639 | 629 | 636 | 538,000 |
2013/08/14 | 629 | 644 | 629 | 643 | 379,000 |
2013/08/13 | 632 | 634 | 618 | 629 | 476,000 |
2013/08/12 | 639 | 639 | 627 | 634 | 345,000 |
2013/08/09 | 626 | 635 | 621 | 632 | 404,000 |
2013/08/08 | 619 | 636 | 616 | 617 | 372,000 |
2013/08/07 | 639 | 643 | 626 | 630 | 308,000 |
2013/08/06 | 642 | 649 | 633 | 648 | 550,000 |
2013/08/05 | 638 | 643 | 623 | 639 | 239,000 |
2013/08/02 | 641 | 641 | 632 | 638 | 403,000 |
2013/08/01 | 606 | 633 | 605 | 632 | 485,000 |
2013/07/31 | 608 | 617 | 599 | 606 | 437,000 |
2013/07/30 | 606 | 623 | 606 | 622 | 424,000 |
2013/07/29 | 621 | 621 | 602 | 605 | 318,000 |
2013/07/26 | 633 | 636 | 622 | 624 | 502,000 |
2013/07/25 | 654 | 658 | 643 | 648 | 325,000 |
2013/07/24 | 651 | 653 | 642 | 653 | 363,000 |
2013/07/23 | 642 | 654 | 642 | 651 | 538,000 |
2013/07/22 | 648 | 656 | 640 | 655 | 541,000 |
2013/07/19 | 650 | 650 | 633 | 646 | 766,000 |
2013/07/18 | 647 | 649 | 640 | 648 | 442,000 |
2013/07/17 | 620 | 649 | 620 | 646 | 749,000 |
2013/07/16 | 634 | 645 | 624 | 628 | 500,000 |
2013/07/12 | 650 | 654 | 603 | 627 | 1,736,000 |
2013/07/11 | 582 | 595 | 582 | 590 | 670,000 |
2013/07/10 | 593 | 595 | 582 | 587 | 333,000 |
2013/07/09 | 591 | 594 | 585 | 593 | 235,000 |
2013/07/08 | 599 | 605 | 583 | 583 | 308,000 |
2013/07/05 | 597 | 599 | 587 | 594 | 446,000 |
2013/07/04 | 601 | 602 | 583 | 590 | 344,000 |
2013/07/03 | 607 | 608 | 592 | 601 | 307,000 |
2013/07/02 | 602 | 603 | 596 | 602 | 456,000 |
2013/07/01 | 588 | 599 | 584 | 592 | 444,000 |
2013/06/28 | 582 | 595 | 579 | 586 | 759,000 |
2013/06/27 | 567 | 575 | 562 | 566 | 1,002,000 |
2013/06/26 | 587 | 588 | 566 | 566 | 658,000 |
2013/06/25 | 592 | 596 | 567 | 581 | 955,000 |
2013/06/24 | 625 | 631 | 598 | 602 | 705,000 |
2013/06/21 | 600 | 634 | 567 | 632 | 1,550,000 |
2013/06/20 | 616 | 616 | 603 | 612 | 625,000 |
2013/06/19 | 610 | 614 | 605 | 613 | 446,000 |
2013/06/18 | 600 | 609 | 585 | 593 | 558,000 |
2013/06/17 | 569 | 599 | 569 | 599 | 572,000 |
2013/06/14 | 568 | 585 | 560 | 567 | 1,079,000 |
2013/06/13 | 597 | 597 | 561 | 563 | 1,033,000 |
2013/06/12 | 594 | 605 | 579 | 597 | 735,000 |
2013/06/11 | 596 | 606 | 582 | 596 | 788,000 |
2013/06/10 | 576 | 615 | 576 | 604 | 709,000 |
2013/06/07 | 557 | 559 | 535 | 544 | 758,000 |
2013/06/06 | 587 | 587 | 563 | 563 | 838,000 |
2013/06/05 | 599 | 614 | 588 | 588 | 653,000 |
2013/06/04 | 588 | 600 | 572 | 599 | 655,000 |
2013/06/03 | 620 | 620 | 583 | 586 | 954,000 |
2013/05/31 | 649 | 656 | 622 | 629 | 746,000 |
2013/05/30 | 639 | 658 | 622 | 640 | 1,219,000 |
2013/05/29 | 647 | 666 | 637 | 649 | 869,000 |
2013/05/28 | 596 | 631 | 596 | 623 | 1,355,000 |
2013/05/27 | 647 | 647 | 599 | 599 | 1,044,000 |
2013/05/24 | 621 | 652 | 617 | 641 | 1,161,000 |
2013/05/23 | 647 | 662 | 624 | 627 | 1,137,000 |
2013/05/22 | 664 | 676 | 650 | 653 | 586,000 |
2013/05/21 | 644 | 669 | 639 | 664 | 733,000 |
2013/05/20 | 646 | 657 | 645 | 645 | 509,000 |
2013/05/17 | 612 | 637 | 611 | 634 | 564,000 |
2013/05/16 | 636 | 642 | 614 | 618 | 1,057,000 |
2013/05/15 | 644 | 668 | 638 | 639 | 925,000 |
2013/05/14 | 610 | 643 | 609 | 636 | 877,000 |
2013/05/13 | 559 | 609 | 558 | 606 | 1,205,000 |
2013/05/10 | 543 | 550 | 538 | 548 | 489,000 |
2013/05/09 | 545 | 548 | 540 | 540 | 264,000 |
2013/05/08 | 545 | 549 | 540 | 540 | 374,000 |
2013/05/07 | 528 | 541 | 526 | 540 | 480,000 |
2013/05/02 | 523 | 526 | 519 | 521 | 291,000 |
2013/05/01 | 521 | 527 | 516 | 523 | 234,000 |
2013/04/30 | 521 | 525 | 518 | 521 | 338,000 |
2013/04/26 | 525 | 528 | 520 | 520 | 491,000 |
2013/04/25 | 517 | 525 | 516 | 522 | 458,000 |
2013/04/24 | 510 | 519 | 510 | 519 | 372,000 |
2013/04/23 | 509 | 513 | 505 | 509 | 243,000 |
2013/04/22 | 507 | 517 | 507 | 509 | 399,000 |
2013/04/19 | 494 | 500 | 490 | 499 | 325,000 |
2013/04/18 | 496 | 503 | 494 | 494 | 655,000 |
2013/04/17 | 506 | 508 | 501 | 503 | 610,000 |
2013/04/16 | 508 | 509 | 494 | 506 | 1,014,000 |
2013/04/15 | 528 | 529 | 513 | 518 | 721,000 |
2013/04/12 | 534 | 538 | 526 | 533 | 695,000 |
2013/04/11 | 517 | 534 | 516 | 533 | 1,226,000 |
2013/04/10 | 510 | 517 | 509 | 516 | 962,000 |
2013/04/09 | 499 | 513 | 499 | 513 | 1,665,000 |
2013/04/08 | 485 | 492 | 479 | 492 | 1,152,000 |
2013/04/05 | 474 | 484 | 471 | 478 | 873,000 |
2013/04/04 | 451 | 467 | 446 | 466 | 827,000 |
2013/04/03 | 453 | 461 | 453 | 459 | 553,000 |
2013/04/02 | 471 | 471 | 450 | 451 | 944,000 |
2013/04/01 | 486 | 486 | 472 | 474 | 393,000 |
2013/03/29 | 483 | 488 | 479 | 483 | 642,000 |
2013/03/28 | 477 | 482 | 475 | 482 | 921,000 |
2013/03/27 | 469 | 477 | 463 | 477 | 534,000 |
2013/03/26 | 461 | 474 | 461 | 473 | 503,000 |
2013/03/25 | 467 | 467 | 461 | 464 | 598,000 |
2013/03/22 | 467 | 475 | 463 | 465 | 1,045,000 |
2013/03/21 | 471 | 474 | 463 | 468 | 707,000 |
2013/03/19 | 461 | 470 | 458 | 469 | 580,000 |
2013/03/18 | 460 | 460 | 446 | 453 | 1,203,000 |
2013/03/15 | 483 | 486 | 470 | 471 | 920,000 |
2013/03/14 | 480 | 484 | 478 | 482 | 599,000 |
2013/03/13 | 469 | 481 | 467 | 480 | 632,000 |
2013/03/12 | 478 | 480 | 470 | 471 | 454,000 |
2013/03/11 | 477 | 482 | 474 | 477 | 331,000 |
2013/03/08 | 475 | 478 | 470 | 476 | 929,000 |
2013/03/07 | 477 | 479 | 470 | 474 | 737,000 |
2013/03/06 | 464 | 473 | 464 | 473 | 659,000 |
2013/03/05 | 464 | 467 | 457 | 459 | 598,000 |
2013/03/04 | 470 | 471 | 460 | 460 | 515,000 |
2013/03/01 | 464 | 469 | 461 | 464 | 615,000 |
2013/02/28 | 470 | 471 | 462 | 465 | 734,000 |
2013/02/27 | 484 | 485 | 462 | 464 | 857,000 |
2013/02/26 | 495 | 495 | 480 | 487 | 458,000 |
2013/02/25 | 491 | 495 | 487 | 487 | 387,000 |
2013/02/22 | 494 | 496 | 480 | 486 | 547,000 |
2013/02/21 | 502 | 507 | 497 | 503 | 348,000 |
2013/02/20 | 503 | 508 | 503 | 508 | 331,000 |
2013/02/19 | 498 | 503 | 490 | 500 | 394,000 |
2013/02/18 | 492 | 500 | 491 | 500 | 325,000 |
2013/02/15 | 492 | 492 | 481 | 487 | 465,000 |
2013/02/14 | 489 | 499 | 483 | 493 | 473,000 |
2013/02/13 | 488 | 493 | 483 | 489 | 379,000 |
2013/02/12 | 485 | 492 | 483 | 483 | 238,000 |
2013/02/08 | 494 | 494 | 484 | 484 | 185,000 |
2013/02/07 | 490 | 493 | 487 | 489 | 342,000 |
2013/02/06 | 491 | 499 | 487 | 494 | 411,000 |
2013/02/05 | 493 | 493 | 476 | 477 | 457,000 |
2013/02/04 | 487 | 496 | 487 | 492 | 338,000 |
2013/02/01 | 489 | 491 | 481 | 484 | 379,000 |
2013/01/31 | 487 | 487 | 477 | 486 | 312,000 |
2013/01/30 | 476 | 489 | 475 | 485 | 425,000 |
2013/01/29 | 474 | 480 | 473 | 475 | 378,000 |
2013/01/28 | 481 | 482 | 471 | 472 | 353,000 |
2013/01/25 | 475 | 482 | 473 | 475 | 590,000 |
2013/01/24 | 451 | 472 | 450 | 469 | 547,000 |
2013/01/23 | 456 | 464 | 455 | 457 | 281,000 |
2013/01/22 | 471 | 475 | 460 | 464 | 513,000 |
2013/01/21 | 476 | 476 | 465 | 471 | 395,000 |
2013/01/18 | 464 | 476 | 464 | 476 | 524,000 |
2013/01/17 | 461 | 465 | 448 | 453 | 642,000 |
2013/01/16 | 487 | 487 | 463 | 464 | 522,000 |
2013/01/15 | 489 | 490 | 483 | 484 | 387,000 |
2013/01/11 | 481 | 487 | 481 | 484 | 401,000 |
2013/01/10 | 489 | 489 | 480 | 482 | 373,000 |
2013/01/09 | 472 | 487 | 471 | 483 | 330,000 |
2013/01/08 | 482 | 482 | 473 | 476 | 330,000 |
2013/01/07 | 491 | 491 | 477 | 479 | 304,000 |
2013/01/04 | 500 | 500 | 491 | 495 | 316,000 |