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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,560 | 3,660 | 3,555 | 3,615 | 70,800 |
| 2018/12/27 | 3,555 | 3,595 | 3,530 | 3,590 | 87,300 |
| 2018/12/26 | 3,385 | 3,455 | 3,375 | 3,440 | 128,000 |
| 2018/12/25 | 3,470 | 3,470 | 3,335 | 3,365 | 151,300 |
| 2018/12/21 | 3,560 | 3,560 | 3,475 | 3,540 | 201,800 |
| 2018/12/20 | 3,790 | 3,790 | 3,625 | 3,645 | 200,200 |
| 2018/12/19 | 3,910 | 3,950 | 3,840 | 3,860 | 90,500 |
| 2018/12/18 | 3,935 | 3,965 | 3,900 | 3,910 | 97,800 |
| 2018/12/17 | 4,015 | 4,080 | 3,970 | 4,000 | 144,900 |
| 2018/12/14 | 4,130 | 4,140 | 4,015 | 4,015 | 168,300 |
| 2018/12/13 | 4,115 | 4,170 | 4,110 | 4,165 | 114,800 |
| 2018/12/12 | 4,085 | 4,170 | 4,065 | 4,120 | 125,200 |
| 2018/12/11 | 4,180 | 4,205 | 4,030 | 4,070 | 221,300 |
| 2018/12/10 | 4,100 | 4,210 | 4,100 | 4,180 | 174,200 |
| 2018/12/07 | 4,145 | 4,165 | 4,085 | 4,145 | 84,500 |
| 2018/12/06 | 4,160 | 4,175 | 4,085 | 4,135 | 147,800 |
| 2018/12/05 | 4,180 | 4,230 | 4,160 | 4,215 | 133,700 |
| 2018/12/04 | 4,320 | 4,325 | 4,220 | 4,250 | 117,000 |
| 2018/12/03 | 4,285 | 4,355 | 4,265 | 4,325 | 90,200 |
| 2018/11/30 | 4,220 | 4,250 | 4,190 | 4,245 | 60,400 |
| 2018/11/29 | 4,290 | 4,300 | 4,215 | 4,230 | 55,700 |
| 2018/11/28 | 4,235 | 4,245 | 4,205 | 4,220 | 92,000 |
| 2018/11/27 | 4,185 | 4,230 | 4,155 | 4,225 | 77,400 |
| 2018/11/26 | 4,110 | 4,160 | 4,070 | 4,160 | 51,300 |
| 2018/11/22 | 4,150 | 4,155 | 4,065 | 4,115 | 84,700 |
| 2018/11/21 | 4,090 | 4,170 | 4,065 | 4,160 | 74,900 |
| 2018/11/20 | 4,160 | 4,175 | 4,065 | 4,170 | 90,100 |
| 2018/11/19 | 4,160 | 4,245 | 4,150 | 4,230 | 124,500 |
| 2018/11/16 | 4,230 | 4,240 | 4,140 | 4,160 | 70,800 |
| 2018/11/15 | 4,200 | 4,235 | 4,165 | 4,195 | 52,000 |
| 2018/11/14 | 4,190 | 4,280 | 4,190 | 4,230 | 103,000 |
| 2018/11/13 | 4,210 | 4,210 | 4,100 | 4,175 | 99,900 |
| 2018/11/12 | 4,270 | 4,330 | 4,235 | 4,295 | 99,100 |
| 2018/11/09 | 4,300 | 4,365 | 4,275 | 4,280 | 138,000 |
| 2018/11/08 | 4,360 | 4,370 | 4,265 | 4,270 | 122,500 |
| 2018/11/07 | 4,255 | 4,340 | 4,215 | 4,270 | 174,000 |
| 2018/11/06 | 4,245 | 4,285 | 4,210 | 4,255 | 110,700 |
| 2018/11/05 | 4,245 | 4,295 | 4,190 | 4,225 | 199,800 |
| 2018/11/02 | 4,180 | 4,240 | 4,130 | 4,235 | 281,400 |
| 2018/11/01 | 4,250 | 4,275 | 4,120 | 4,170 | 321,300 |
| 2018/10/31 | 4,285 | 4,370 | 4,285 | 4,350 | 192,200 |
| 2018/10/30 | 4,325 | 4,415 | 4,285 | 4,355 | 360,900 |
| 2018/10/29 | 4,310 | 4,380 | 4,275 | 4,315 | 127,600 |
| 2018/10/26 | 4,390 | 4,390 | 4,270 | 4,285 | 202,900 |
| 2018/10/25 | 4,380 | 4,420 | 4,335 | 4,345 | 106,700 |
| 2018/10/24 | 4,540 | 4,545 | 4,460 | 4,495 | 155,900 |
| 2018/10/23 | 4,500 | 4,515 | 4,440 | 4,470 | 148,300 |
| 2018/10/22 | 4,610 | 4,630 | 4,515 | 4,585 | 161,900 |
| 2018/10/19 | 4,640 | 4,715 | 4,635 | 4,705 | 117,100 |
| 2018/10/18 | 4,785 | 4,825 | 4,730 | 4,735 | 109,200 |
| 2018/10/17 | 4,775 | 4,835 | 4,730 | 4,795 | 200,400 |
| 2018/10/16 | 4,660 | 4,725 | 4,640 | 4,720 | 137,200 |
| 2018/10/15 | 4,680 | 4,700 | 4,625 | 4,700 | 167,000 |
| 2018/10/12 | 4,670 | 4,720 | 4,610 | 4,715 | 149,400 |
| 2018/10/11 | 4,660 | 4,750 | 4,635 | 4,670 | 170,800 |
| 2018/10/10 | 4,960 | 4,970 | 4,830 | 4,870 | 259,000 |
| 2018/10/09 | 5,210 | 5,220 | 4,980 | 5,000 | 281,200 |
| 2018/10/05 | 5,380 | 5,410 | 5,290 | 5,340 | 153,000 |
| 2018/10/04 | 5,480 | 5,530 | 5,390 | 5,440 | 225,100 |
| 2018/10/03 | 5,440 | 5,460 | 5,320 | 5,380 | 196,000 |
| 2018/10/02 | 5,350 | 5,490 | 5,350 | 5,400 | 221,100 |
| 2018/10/01 | 5,230 | 5,330 | 5,180 | 5,250 | 154,200 |
| 2018/09/28 | 5,250 | 5,330 | 5,230 | 5,260 | 176,600 |
| 2018/09/27 | 5,210 | 5,240 | 5,150 | 5,180 | 152,500 |
| 2018/09/26 | 5,100 | 5,220 | 5,090 | 5,210 | 108,100 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/25 | 1,036 | 1,037 | 1,017 | 1,037 | 497,000 |
| 2018/09/21 | 1,017 | 1,021 | 1,008 | 1,021 | 434,000 |
| 2018/09/20 | 1,020 | 1,021 | 1,001 | 1,006 | 412,000 |
| 2018/09/19 | 1,019 | 1,030 | 1,011 | 1,016 | 670,000 |
| 2018/09/18 | 992 | 1,022 | 981 | 1,017 | 875,000 |
| 2018/09/14 | 975 | 992 | 974 | 992 | 616,000 |
| 2018/09/13 | 953 | 967 | 950 | 961 | 415,000 |
| 2018/09/12 | 963 | 972 | 945 | 959 | 687,000 |
| 2018/09/11 | 966 | 968 | 951 | 963 | 488,000 |
| 2018/09/10 | 952 | 963 | 950 | 957 | 426,000 |
| 2018/09/07 | 965 | 965 | 946 | 953 | 571,000 |
| 2018/09/06 | 968 | 979 | 960 | 970 | 712,000 |
| 2018/09/05 | 968 | 974 | 958 | 970 | 580,000 |
| 2018/09/04 | 974 | 992 | 972 | 980 | 600,000 |
| 2018/09/03 | 990 | 990 | 968 | 974 | 401,000 |
| 2018/08/31 | 1,003 | 1,014 | 994 | 994 | 584,000 |
| 2018/08/30 | 1,005 | 1,018 | 1,001 | 1,011 | 679,000 |
| 2018/08/29 | 1,000 | 1,000 | 984 | 999 | 524,000 |
| 2018/08/28 | 990 | 1,004 | 990 | 999 | 451,000 |
| 2018/08/27 | 979 | 980 | 969 | 978 | 441,000 |
| 2018/08/24 | 979 | 979 | 962 | 971 | 455,000 |
| 2018/08/23 | 990 | 990 | 969 | 972 | 433,000 |
| 2018/08/22 | 973 | 985 | 971 | 985 | 466,000 |
| 2018/08/21 | 973 | 976 | 968 | 971 | 580,000 |
| 2018/08/20 | 979 | 987 | 970 | 971 | 522,000 |
| 2018/08/17 | 975 | 981 | 968 | 977 | 465,000 |
| 2018/08/16 | 957 | 972 | 944 | 967 | 487,000 |
| 2018/08/15 | 971 | 979 | 962 | 972 | 592,000 |
| 2018/08/14 | 965 | 977 | 952 | 977 | 363,000 |
| 2018/08/13 | 977 | 977 | 936 | 948 | 693,000 |
| 2018/08/10 | 997 | 999 | 985 | 987 | 916,000 |
| 2018/08/09 | 976 | 1,008 | 967 | 1,002 | 750,000 |
| 2018/08/08 | 973 | 981 | 971 | 978 | 665,000 |
| 2018/08/07 | 963 | 978 | 960 | 977 | 381,000 |
| 2018/08/06 | 965 | 973 | 956 | 959 | 482,000 |
| 2018/08/03 | 973 | 978 | 958 | 965 | 522,000 |
| 2018/08/02 | 974 | 992 | 960 | 969 | 912,000 |
| 2018/08/01 | 1,033 | 1,035 | 987 | 995 | 1,187,000 |
| 2018/07/31 | 1,039 | 1,059 | 1,021 | 1,025 | 1,720,000 |
| 2018/07/30 | 1,000 | 1,056 | 1,000 | 1,048 | 4,507,000 |
| 2018/07/27 | 928 | 930 | 910 | 925 | 1,301,000 |
| 2018/07/26 | 935 | 941 | 927 | 928 | 511,000 |
| 2018/07/25 | 921 | 931 | 920 | 927 | 573,000 |
| 2018/07/24 | 906 | 919 | 906 | 919 | 468,000 |
| 2018/07/23 | 894 | 910 | 894 | 905 | 367,000 |
| 2018/07/20 | 920 | 925 | 899 | 909 | 687,000 |
| 2018/07/19 | 922 | 935 | 921 | 931 | 426,000 |
| 2018/07/18 | 932 | 934 | 922 | 928 | 509,000 |
| 2018/07/17 | 950 | 950 | 920 | 922 | 779,000 |
| 2018/07/13 | 936 | 940 | 927 | 935 | 906,000 |
| 2018/07/12 | 918 | 943 | 915 | 930 | 1,810,000 |
| 2018/07/11 | 912 | 916 | 897 | 912 | 758,000 |
| 2018/07/10 | 907 | 919 | 903 | 912 | 855,000 |
| 2018/07/09 | 867 | 915 | 867 | 903 | 1,215,000 |
| 2018/07/06 | 856 | 869 | 856 | 865 | 859,000 |
| 2018/07/05 | 864 | 873 | 864 | 866 | 489,000 |
| 2018/07/04 | 868 | 879 | 863 | 865 | 925,000 |
| 2018/07/03 | 882 | 884 | 867 | 881 | 578,000 |
| 2018/07/02 | 874 | 893 | 874 | 878 | 804,000 |
| 2018/06/29 | 872 | 881 | 866 | 880 | 588,000 |
| 2018/06/28 | 859 | 874 | 856 | 872 | 627,000 |
| 2018/06/27 | 871 | 881 | 864 | 872 | 699,000 |
| 2018/06/26 | 852 | 879 | 849 | 879 | 638,000 |
| 2018/06/25 | 866 | 874 | 860 | 861 | 566,000 |
| 2018/06/22 | 850 | 866 | 844 | 866 | 524,000 |
| 2018/06/21 | 866 | 876 | 857 | 858 | 654,000 |
| 2018/06/20 | 854 | 873 | 848 | 871 | 634,000 |
| 2018/06/19 | 866 | 881 | 860 | 862 | 339,000 |
| 2018/06/18 | 876 | 876 | 854 | 866 | 465,000 |
| 2018/06/15 | 880 | 884 | 869 | 881 | 575,000 |
| 2018/06/14 | 878 | 887 | 876 | 877 | 477,000 |
| 2018/06/13 | 887 | 892 | 881 | 888 | 365,000 |
| 2018/06/12 | 900 | 900 | 886 | 892 | 278,000 |
| 2018/06/11 | 898 | 899 | 885 | 896 | 419,000 |
| 2018/06/08 | 881 | 900 | 878 | 891 | 441,000 |
| 2018/06/07 | 886 | 897 | 886 | 889 | 436,000 |
| 2018/06/06 | 868 | 890 | 868 | 889 | 634,000 |
| 2018/06/05 | 874 | 880 | 867 | 875 | 597,000 |
| 2018/06/04 | 859 | 870 | 853 | 868 | 517,000 |
| 2018/06/01 | 845 | 851 | 834 | 845 | 702,000 |
| 2018/05/31 | 860 | 861 | 846 | 851 | 514,000 |
| 2018/05/30 | 853 | 855 | 844 | 853 | 721,000 |
| 2018/05/29 | 886 | 889 | 871 | 875 | 557,000 |
| 2018/05/28 | 883 | 892 | 882 | 890 | 339,000 |
| 2018/05/25 | 905 | 907 | 887 | 888 | 470,000 |
| 2018/05/24 | 921 | 921 | 907 | 910 | 614,000 |
| 2018/05/23 | 925 | 930 | 918 | 923 | 630,000 |
| 2018/05/22 | 940 | 949 | 931 | 940 | 738,000 |
| 2018/05/21 | 919 | 929 | 912 | 926 | 631,000 |
| 2018/05/18 | 912 | 912 | 902 | 902 | 475,000 |
| 2018/05/17 | 897 | 906 | 895 | 903 | 568,000 |
| 2018/05/16 | 894 | 905 | 888 | 890 | 494,000 |
| 2018/05/15 | 912 | 912 | 897 | 899 | 494,000 |
| 2018/05/14 | 886 | 909 | 886 | 905 | 874,000 |
| 2018/05/11 | 886 | 922 | 880 | 896 | 1,303,000 |
| 2018/05/10 | 927 | 928 | 900 | 909 | 665,000 |
| 2018/05/09 | 939 | 939 | 924 | 927 | 506,000 |
| 2018/05/08 | 926 | 945 | 926 | 934 | 560,000 |
| 2018/05/07 | 942 | 942 | 928 | 930 | 260,000 |
| 2018/05/02 | 954 | 955 | 942 | 942 | 305,000 |
| 2018/05/01 | 950 | 956 | 946 | 947 | 374,000 |
| 2018/04/27 | 946 | 953 | 933 | 950 | 748,000 |
| 2018/04/26 | 957 | 958 | 945 | 946 | 499,000 |
| 2018/04/25 | 942 | 951 | 939 | 947 | 658,000 |
| 2018/04/24 | 935 | 954 | 932 | 950 | 742,000 |
| 2018/04/23 | 914 | 937 | 914 | 929 | 586,000 |
| 2018/04/20 | 922 | 922 | 909 | 914 | 317,000 |
| 2018/04/19 | 908 | 933 | 907 | 923 | 817,000 |
| 2018/04/18 | 895 | 917 | 895 | 913 | 440,000 |
| 2018/04/17 | 903 | 906 | 894 | 897 | 540,000 |
| 2018/04/16 | 898 | 909 | 894 | 904 | 466,000 |
| 2018/04/13 | 889 | 904 | 888 | 898 | 292,000 |
| 2018/04/12 | 895 | 895 | 875 | 886 | 552,000 |
| 2018/04/11 | 889 | 902 | 884 | 895 | 483,000 |
| 2018/04/10 | 859 | 890 | 854 | 886 | 530,000 |
| 2018/04/09 | 873 | 876 | 856 | 863 | 485,000 |
| 2018/04/06 | 883 | 886 | 875 | 878 | 637,000 |
| 2018/04/05 | 873 | 883 | 867 | 879 | 1,061,000 |
| 2018/04/04 | 857 | 862 | 849 | 860 | 568,000 |
| 2018/04/03 | 854 | 854 | 841 | 849 | 443,000 |
| 2018/04/02 | 875 | 875 | 861 | 861 | 436,000 |
| 2018/03/30 | 869 | 869 | 858 | 866 | 303,000 |
| 2018/03/29 | 865 | 869 | 851 | 859 | 493,000 |
| 2018/03/28 | 837 | 848 | 827 | 848 | 679,000 |
| 2018/03/27 | 834 | 858 | 834 | 854 | 606,000 |
| 2018/03/26 | 845 | 850 | 821 | 832 | 697,000 |
| 2018/03/23 | 865 | 865 | 834 | 839 | 865,000 |
| 2018/03/22 | 876 | 880 | 869 | 876 | 491,000 |
| 2018/03/20 | 885 | 887 | 873 | 876 | 448,000 |
| 2018/03/19 | 899 | 904 | 883 | 886 | 612,000 |
| 2018/03/16 | 893 | 898 | 885 | 888 | 432,000 |
| 2018/03/15 | 893 | 902 | 876 | 892 | 710,000 |
| 2018/03/14 | 909 | 920 | 901 | 905 | 682,000 |
| 2018/03/13 | 912 | 924 | 908 | 924 | 828,000 |
| 2018/03/12 | 918 | 927 | 900 | 923 | 1,443,000 |
| 2018/03/09 | 865 | 879 | 859 | 873 | 1,001,000 |
| 2018/03/08 | 865 | 865 | 842 | 844 | 431,000 |
| 2018/03/07 | 852 | 860 | 845 | 854 | 601,000 |
| 2018/03/06 | 866 | 872 | 844 | 848 | 771,000 |
| 2018/03/05 | 872 | 875 | 844 | 849 | 706,000 |
| 2018/03/02 | 883 | 885 | 871 | 878 | 944,000 |
| 2018/03/01 | 907 | 907 | 894 | 898 | 585,000 |
| 2018/02/28 | 920 | 925 | 913 | 913 | 538,000 |
| 2018/02/27 | 910 | 925 | 910 | 918 | 435,000 |
| 2018/02/26 | 910 | 910 | 898 | 904 | 298,000 |
| 2018/02/23 | 889 | 901 | 883 | 898 | 231,000 |
| 2018/02/22 | 897 | 898 | 884 | 884 | 307,000 |
| 2018/02/21 | 903 | 907 | 892 | 898 | 516,000 |
| 2018/02/20 | 883 | 904 | 878 | 903 | 668,000 |
| 2018/02/19 | 859 | 883 | 853 | 883 | 395,000 |
| 2018/02/16 | 865 | 868 | 851 | 853 | 341,000 |
| 2018/02/15 | 854 | 863 | 850 | 853 | 723,000 |
| 2018/02/14 | 862 | 875 | 843 | 851 | 963,000 |
| 2018/02/13 | 900 | 904 | 862 | 863 | 674,000 |
| 2018/02/09 | 871 | 886 | 866 | 886 | 868,000 |
| 2018/02/08 | 890 | 908 | 875 | 900 | 1,320,000 |
| 2018/02/07 | 880 | 896 | 858 | 859 | 1,057,000 |
| 2018/02/06 | 874 | 878 | 836 | 855 | 1,115,000 |
| 2018/02/05 | 910 | 910 | 895 | 904 | 855,000 |
| 2018/02/02 | 938 | 944 | 925 | 928 | 668,000 |
| 2018/02/01 | 917 | 926 | 910 | 926 | 554,000 |
| 2018/01/31 | 915 | 930 | 915 | 917 | 669,000 |
| 2018/01/30 | 938 | 938 | 917 | 921 | 537,000 |
| 2018/01/29 | 924 | 938 | 920 | 937 | 547,000 |
| 2018/01/26 | 934 | 940 | 921 | 923 | 482,000 |
| 2018/01/25 | 958 | 958 | 933 | 933 | 552,000 |
| 2018/01/24 | 946 | 968 | 946 | 959 | 769,000 |
| 2018/01/23 | 948 | 950 | 943 | 947 | 337,000 |
| 2018/01/22 | 940 | 946 | 928 | 946 | 440,000 |
| 2018/01/19 | 925 | 941 | 925 | 938 | 430,000 |
| 2018/01/18 | 947 | 952 | 925 | 925 | 593,000 |
| 2018/01/17 | 929 | 943 | 927 | 941 | 327,000 |
| 2018/01/16 | 931 | 944 | 929 | 938 | 545,000 |
| 2018/01/15 | 960 | 966 | 934 | 937 | 673,000 |
| 2018/01/12 | 951 | 960 | 951 | 957 | 748,000 |
| 2018/01/11 | 950 | 951 | 942 | 951 | 645,000 |
| 2018/01/10 | 936 | 946 | 932 | 945 | 802,000 |
| 2018/01/09 | 942 | 942 | 930 | 936 | 801,000 |
| 2018/01/05 | 936 | 942 | 932 | 942 | 746,000 |
| 2018/01/04 | 913 | 928 | 913 | 927 | 776,000 |