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 |
---|---|---|---|---|---|
2016/12/30 | 934 | 954 | 931 | 950 | 360,000 |
2016/12/29 | 948 | 948 | 933 | 947 | 513,000 |
2016/12/28 | 945 | 956 | 935 | 946 | 1,019,000 |
2016/12/27 | 950 | 962 | 942 | 949 | 852,000 |
2016/12/26 | 962 | 968 | 941 | 952 | 975,000 |
2016/12/22 | 981 | 982 | 971 | 977 | 441,000 |
2016/12/21 | 995 | 1,005 | 985 | 987 | 536,000 |
2016/12/20 | 990 | 993 | 980 | 990 | 414,000 |
2016/12/19 | 998 | 999 | 976 | 980 | 416,000 |
2016/12/16 | 986 | 1,000 | 978 | 998 | 629,000 |
2016/12/15 | 973 | 986 | 972 | 980 | 476,000 |
2016/12/14 | 971 | 982 | 961 | 978 | 559,000 |
2016/12/13 | 976 | 976 | 953 | 973 | 504,000 |
2016/12/12 | 970 | 979 | 946 | 963 | 669,000 |
2016/12/09 | 962 | 968 | 948 | 968 | 713,000 |
2016/12/08 | 948 | 963 | 944 | 962 | 758,000 |
2016/12/07 | 933 | 939 | 931 | 937 | 338,000 |
2016/12/06 | 912 | 931 | 912 | 923 | 648,000 |
2016/12/05 | 902 | 916 | 899 | 912 | 274,000 |
2016/12/02 | 913 | 920 | 910 | 917 | 469,000 |
2016/12/01 | 910 | 924 | 910 | 918 | 687,000 |
2016/11/30 | 901 | 903 | 893 | 900 | 359,000 |
2016/11/29 | 888 | 900 | 888 | 899 | 402,000 |
2016/11/28 | 888 | 902 | 884 | 900 | 457,000 |
2016/11/25 | 900 | 908 | 873 | 885 | 902,000 |
2016/11/24 | 900 | 902 | 890 | 895 | 439,000 |
2016/11/22 | 881 | 891 | 877 | 889 | 420,000 |
2016/11/21 | 890 | 890 | 878 | 883 | 332,000 |
2016/11/18 | 870 | 881 | 863 | 878 | 458,000 |
2016/11/17 | 854 | 863 | 850 | 859 | 366,000 |
2016/11/16 | 873 | 879 | 863 | 872 | 546,000 |
2016/11/15 | 856 | 873 | 856 | 865 | 508,000 |
2016/11/14 | 842 | 854 | 837 | 854 | 450,000 |
2016/11/11 | 825 | 845 | 817 | 821 | 624,000 |
2016/11/10 | 825 | 833 | 817 | 828 | 678,000 |
2016/11/09 | 810 | 827 | 752 | 765 | 1,435,000 |
2016/11/08 | 789 | 798 | 762 | 783 | 1,175,000 |
2016/11/07 | 820 | 832 | 815 | 827 | 618,000 |
2016/11/04 | 810 | 815 | 797 | 812 | 462,000 |
2016/11/02 | 816 | 824 | 813 | 824 | 385,000 |
2016/11/01 | 837 | 837 | 825 | 831 | 391,000 |
2016/10/31 | 845 | 845 | 831 | 833 | 361,000 |
2016/10/28 | 835 | 850 | 835 | 848 | 429,000 |
2016/10/27 | 827 | 832 | 822 | 828 | 271,000 |
2016/10/26 | 824 | 825 | 818 | 825 | 186,000 |
2016/10/25 | 821 | 828 | 821 | 824 | 294,000 |
2016/10/24 | 809 | 822 | 807 | 819 | 294,000 |
2016/10/21 | 821 | 827 | 807 | 813 | 624,000 |
2016/10/20 | 834 | 841 | 826 | 831 | 567,000 |
2016/10/19 | 820 | 834 | 818 | 830 | 675,000 |
2016/10/18 | 810 | 820 | 799 | 817 | 551,000 |
2016/10/17 | 789 | 807 | 779 | 805 | 297,000 |
2016/10/14 | 790 | 798 | 771 | 782 | 672,000 |
2016/10/13 | 802 | 811 | 791 | 795 | 446,000 |
2016/10/12 | 799 | 802 | 789 | 791 | 338,000 |
2016/10/11 | 805 | 814 | 801 | 804 | 333,000 |
2016/10/07 | 801 | 810 | 796 | 808 | 554,000 |
2016/10/06 | 795 | 817 | 795 | 802 | 587,000 |
2016/10/05 | 787 | 799 | 787 | 798 | 428,000 |
2016/10/04 | 777 | 793 | 776 | 793 | 360,000 |
2016/10/03 | 785 | 785 | 774 | 776 | 209,000 |
2016/09/30 | 783 | 790 | 775 | 776 | 291,000 |
2016/09/29 | 790 | 802 | 786 | 797 | 475,000 |
2016/09/28 | 781 | 800 | 778 | 781 | 345,000 |
2016/09/27 | 789 | 807 | 775 | 807 | 554,000 |
2016/09/26 | 791 | 795 | 784 | 786 | 185,000 |
2016/09/23 | 784 | 796 | 777 | 794 | 288,000 |
2016/09/21 | 765 | 785 | 752 | 785 | 408,000 |
2016/09/20 | 764 | 773 | 756 | 769 | 280,000 |
2016/09/16 | 765 | 768 | 758 | 768 | 233,000 |
2016/09/15 | 773 | 773 | 753 | 755 | 407,000 |
2016/09/14 | 768 | 774 | 766 | 767 | 195,000 |
2016/09/13 | 783 | 783 | 770 | 775 | 251,000 |
2016/09/12 | 766 | 774 | 764 | 770 | 347,000 |
2016/09/09 | 765 | 786 | 764 | 785 | 424,000 |
2016/09/08 | 776 | 778 | 763 | 771 | 580,000 |
2016/09/07 | 781 | 785 | 768 | 785 | 492,000 |
2016/09/06 | 784 | 801 | 783 | 800 | 440,000 |
2016/09/05 | 796 | 804 | 790 | 792 | 413,000 |
2016/09/02 | 777 | 786 | 770 | 781 | 610,000 |
2016/09/01 | 774 | 784 | 760 | 782 | 536,000 |
2016/08/31 | 773 | 792 | 769 | 781 | 863,000 |
2016/08/30 | 743 | 769 | 737 | 765 | 631,000 |
2016/08/29 | 722 | 744 | 722 | 742 | 376,000 |
2016/08/26 | 717 | 720 | 708 | 717 | 457,000 |
2016/08/25 | 733 | 735 | 717 | 723 | 491,000 |
2016/08/24 | 717 | 730 | 717 | 727 | 527,000 |
2016/08/23 | 714 | 718 | 703 | 712 | 592,000 |
2016/08/22 | 715 | 715 | 707 | 713 | 241,000 |
2016/08/19 | 700 | 713 | 699 | 706 | 539,000 |
2016/08/18 | 689 | 697 | 685 | 691 | 222,000 |
2016/08/17 | 683 | 700 | 678 | 697 | 233,000 |
2016/08/16 | 695 | 698 | 689 | 690 | 314,000 |
2016/08/15 | 702 | 703 | 695 | 697 | 50,000 |
2016/08/12 | 700 | 705 | 693 | 702 | 236,000 |
2016/08/10 | 695 | 695 | 683 | 691 | 391,000 |
2016/08/09 | 698 | 703 | 691 | 696 | 259,000 |
2016/08/08 | 689 | 703 | 688 | 703 | 305,000 |
2016/08/05 | 670 | 691 | 670 | 683 | 598,000 |
2016/08/04 | 632 | 667 | 624 | 665 | 1,067,000 |
2016/08/03 | 665 | 669 | 650 | 656 | 469,000 |
2016/08/02 | 683 | 693 | 678 | 685 | 343,000 |
2016/08/01 | 690 | 701 | 688 | 693 | 192,000 |
2016/07/29 | 709 | 713 | 691 | 709 | 295,000 |
2016/07/28 | 695 | 705 | 693 | 702 | 442,000 |
2016/07/27 | 683 | 708 | 683 | 704 | 421,000 |
2016/07/26 | 694 | 694 | 673 | 674 | 326,000 |
2016/07/25 | 716 | 716 | 695 | 698 | 505,000 |
2016/07/22 | 694 | 706 | 693 | 701 | 328,000 |
2016/07/21 | 713 | 719 | 706 | 715 | 373,000 |
2016/07/20 | 704 | 704 | 690 | 695 | 353,000 |
2016/07/19 | 701 | 708 | 692 | 704 | 368,000 |
2016/07/15 | 680 | 698 | 678 | 686 | 566,000 |
2016/07/14 | 677 | 679 | 669 | 676 | 355,000 |
2016/07/13 | 680 | 687 | 673 | 678 | 610,000 |
2016/07/12 | 642 | 673 | 642 | 654 | 775,000 |
2016/07/11 | 616 | 631 | 615 | 626 | 374,000 |
2016/07/08 | 610 | 618 | 601 | 601 | 297,000 |
2016/07/07 | 607 | 623 | 605 | 609 | 545,000 |
2016/07/06 | 617 | 617 | 604 | 613 | 467,000 |
2016/07/05 | 635 | 635 | 625 | 627 | 252,000 |
2016/07/04 | 636 | 641 | 626 | 641 | 329,000 |
2016/07/01 | 629 | 644 | 629 | 639 | 507,000 |
2016/06/30 | 639 | 644 | 625 | 626 | 553,000 |
2016/06/29 | 625 | 628 | 608 | 624 | 678,000 |
2016/06/28 | 620 | 624 | 606 | 616 | 707,000 |
2016/06/27 | 643 | 645 | 624 | 638 | 560,000 |
2016/06/24 | 722 | 722 | 623 | 633 | 1,264,000 |
2016/06/23 | 675 | 698 | 675 | 697 | 345,000 |
2016/06/22 | 688 | 691 | 677 | 679 | 568,000 |
2016/06/21 | 691 | 700 | 684 | 698 | 586,000 |
2016/06/20 | 682 | 707 | 680 | 704 | 628,000 |
2016/06/17 | 680 | 691 | 669 | 672 | 1,497,000 |
2016/06/16 | 698 | 699 | 668 | 670 | 631,000 |
2016/06/15 | 701 | 705 | 687 | 696 | 623,000 |
2016/06/14 | 708 | 708 | 683 | 700 | 691,000 |
2016/06/13 | 733 | 733 | 707 | 710 | 685,000 |
2016/06/10 | 750 | 751 | 741 | 751 | 646,000 |
2016/06/09 | 758 | 760 | 748 | 751 | 507,000 |
2016/06/08 | 758 | 761 | 741 | 758 | 455,000 |
2016/06/07 | 750 | 759 | 742 | 758 | 603,000 |
2016/06/06 | 740 | 755 | 730 | 754 | 887,000 |
2016/06/03 | 773 | 784 | 760 | 769 | 313,000 |
2016/06/02 | 805 | 805 | 774 | 776 | 413,000 |
2016/06/01 | 806 | 818 | 802 | 806 | 309,000 |
2016/05/31 | 808 | 818 | 805 | 818 | 383,000 |
2016/05/30 | 800 | 810 | 793 | 809 | 417,000 |
2016/05/27 | 784 | 791 | 781 | 791 | 335,000 |
2016/05/26 | 800 | 810 | 787 | 790 | 570,000 |
2016/05/25 | 777 | 798 | 772 | 796 | 771,000 |
2016/05/24 | 767 | 772 | 763 | 769 | 420,000 |
2016/05/23 | 755 | 774 | 746 | 772 | 496,000 |
2016/05/20 | 759 | 765 | 753 | 756 | 511,000 |
2016/05/19 | 768 | 777 | 745 | 762 | 826,000 |
2016/05/18 | 754 | 766 | 752 | 761 | 988,000 |
2016/05/17 | 758 | 766 | 748 | 757 | 497,000 |
2016/05/16 | 748 | 765 | 748 | 761 | 394,000 |
2016/05/13 | 767 | 767 | 752 | 757 | 722,000 |
2016/05/12 | 757 | 764 | 746 | 763 | 789,000 |
2016/05/11 | 735 | 764 | 735 | 760 | 1,300,000 |
2016/05/10 | 700 | 725 | 697 | 725 | 548,000 |
2016/05/09 | 704 | 709 | 698 | 701 | 276,000 |
2016/05/06 | 698 | 706 | 686 | 704 | 531,000 |
2016/05/02 | 702 | 715 | 697 | 701 | 520,000 |
2016/04/28 | 760 | 764 | 728 | 732 | 608,000 |
2016/04/27 | 752 | 760 | 743 | 752 | 305,000 |
2016/04/26 | 755 | 759 | 741 | 756 | 489,000 |
2016/04/25 | 764 | 771 | 752 | 763 | 567,000 |
2016/04/22 | 743 | 756 | 737 | 752 | 763,000 |
2016/04/21 | 763 | 765 | 740 | 750 | 756,000 |
2016/04/20 | 750 | 760 | 746 | 750 | 675,000 |
2016/04/19 | 735 | 747 | 732 | 743 | 461,000 |
2016/04/18 | 714 | 723 | 711 | 713 | 644,000 |
2016/04/15 | 749 | 754 | 734 | 744 | 842,000 |
2016/04/14 | 747 | 756 | 741 | 754 | 824,000 |
2016/04/13 | 701 | 731 | 701 | 727 | 844,000 |
2016/04/12 | 667 | 701 | 662 | 693 | 926,000 |
2016/04/11 | 662 | 668 | 650 | 667 | 504,000 |
2016/04/08 | 631 | 682 | 624 | 670 | 1,371,000 |
2016/04/07 | 650 | 658 | 631 | 635 | 1,043,000 |
2016/04/06 | 645 | 660 | 644 | 655 | 998,000 |
2016/04/05 | 663 | 667 | 643 | 652 | 953,000 |
2016/04/04 | 671 | 683 | 663 | 673 | 944,000 |
2016/04/01 | 698 | 703 | 673 | 675 | 1,968,000 |
2016/03/31 | 710 | 713 | 695 | 697 | 1,288,000 |
2016/03/30 | 694 | 702 | 685 | 697 | 1,498,000 |
2016/03/29 | 671 | 694 | 671 | 686 | 976,000 |
2016/03/28 | 670 | 683 | 665 | 679 | 913,000 |
2016/03/25 | 672 | 675 | 653 | 673 | 2,192,000 |
2016/03/24 | 717 | 717 | 664 | 664 | 2,485,000 |
2016/03/23 | 751 | 752 | 734 | 737 | 701,000 |
2016/03/22 | 741 | 752 | 728 | 744 | 865,000 |
2016/03/18 | 707 | 724 | 707 | 716 | 746,000 |
2016/03/17 | 720 | 729 | 701 | 709 | 710,000 |
2016/03/16 | 722 | 729 | 703 | 720 | 660,000 |
2016/03/15 | 739 | 741 | 723 | 734 | 470,000 |
2016/03/14 | 739 | 752 | 737 | 746 | 552,000 |
2016/03/11 | 713 | 727 | 706 | 724 | 1,014,000 |
2016/03/10 | 715 | 734 | 714 | 726 | 826,000 |
2016/03/09 | 710 | 716 | 686 | 699 | 937,000 |
2016/03/08 | 734 | 744 | 706 | 715 | 898,000 |
2016/03/07 | 744 | 751 | 732 | 733 | 1,453,000 |
2016/03/04 | 725 | 741 | 721 | 733 | 914,000 |
2016/03/03 | 712 | 729 | 712 | 726 | 1,061,000 |
2016/03/02 | 695 | 720 | 693 | 715 | 1,344,000 |
2016/03/01 | 659 | 675 | 647 | 669 | 1,236,000 |
2016/02/29 | 673 | 693 | 660 | 660 | 1,872,000 |
2016/02/26 | 642 | 655 | 642 | 654 | 996,000 |
2016/02/25 | 623 | 639 | 623 | 632 | 1,052,000 |
2016/02/24 | 621 | 627 | 613 | 620 | 961,000 |
2016/02/23 | 635 | 649 | 627 | 629 | 1,079,000 |
2016/02/22 | 627 | 634 | 620 | 627 | 763,000 |
2016/02/19 | 637 | 644 | 627 | 636 | 1,250,000 |
2016/02/18 | 635 | 655 | 634 | 641 | 1,447,000 |
2016/02/17 | 636 | 659 | 619 | 629 | 1,600,000 |
2016/02/16 | 634 | 653 | 627 | 635 | 1,678,000 |
2016/02/15 | 624 | 642 | 618 | 635 | 1,267,000 |
2016/02/12 | 594 | 612 | 590 | 594 | 1,479,000 |
2016/02/10 | 646 | 653 | 618 | 632 | 1,523,000 |
2016/02/09 | 675 | 675 | 643 | 649 | 1,570,000 |
2016/02/08 | 685 | 707 | 675 | 680 | 2,449,000 |
2016/02/05 | 779 | 793 | 754 | 760 | 971,000 |
2016/02/04 | 780 | 798 | 777 | 788 | 709,000 |
2016/02/03 | 808 | 808 | 785 | 791 | 800,000 |
2016/02/02 | 856 | 856 | 828 | 834 | 622,000 |
2016/02/01 | 859 | 873 | 852 | 856 | 559,000 |
2016/01/29 | 812 | 845 | 800 | 844 | 1,022,000 |
2016/01/28 | 793 | 822 | 786 | 804 | 1,316,000 |
2016/01/27 | 799 | 821 | 799 | 804 | 654,000 |
2016/01/26 | 785 | 790 | 767 | 781 | 599,000 |
2016/01/25 | 813 | 817 | 792 | 796 | 1,159,000 |
2016/01/22 | 773 | 794 | 769 | 794 | 462,000 |
2016/01/21 | 759 | 783 | 744 | 744 | 923,000 |
2016/01/20 | 803 | 803 | 767 | 769 | 719,000 |
2016/01/19 | 793 | 807 | 788 | 803 | 529,000 |
2016/01/18 | 782 | 797 | 782 | 794 | 597,000 |
2016/01/15 | 823 | 832 | 803 | 809 | 879,000 |
2016/01/14 | 807 | 814 | 794 | 810 | 589,000 |
2016/01/13 | 821 | 849 | 820 | 842 | 592,000 |
2016/01/12 | 835 | 842 | 813 | 815 | 755,000 |
2016/01/08 | 848 | 867 | 846 | 853 | 585,000 |
2016/01/07 | 882 | 884 | 860 | 861 | 908,000 |
2016/01/06 | 923 | 928 | 886 | 892 | 755,000 |
2016/01/05 | 897 | 928 | 897 | 914 | 939,000 |
2016/01/04 | 921 | 927 | 896 | 904 | 458,000 |