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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,150 | 3,180 | 3,140 | 3,160 | 26,200 |
| 2021/12/29 | 3,125 | 3,170 | 3,125 | 3,155 | 35,300 |
| 2021/12/28 | 3,105 | 3,135 | 3,085 | 3,125 | 46,400 |
| 2021/12/27 | 3,100 | 3,100 | 3,050 | 3,075 | 69,000 |
| 2021/12/24 | 3,060 | 3,100 | 3,060 | 3,095 | 36,400 |
| 2021/12/23 | 3,040 | 3,080 | 3,040 | 3,065 | 43,300 |
| 2021/12/22 | 3,020 | 3,035 | 3,015 | 3,025 | 33,500 |
| 2021/12/21 | 2,991 | 3,020 | 2,980 | 3,005 | 82,600 |
| 2021/12/20 | 3,030 | 3,030 | 2,947 | 2,947 | 162,300 |
| 2021/12/17 | 3,075 | 3,100 | 3,040 | 3,065 | 46,500 |
| 2021/12/16 | 3,075 | 3,085 | 3,055 | 3,080 | 41,800 |
| 2021/12/15 | 3,010 | 3,040 | 2,997 | 3,030 | 41,800 |
| 2021/12/14 | 3,035 | 3,045 | 3,015 | 3,025 | 36,100 |
| 2021/12/13 | 3,050 | 3,055 | 3,020 | 3,035 | 28,600 |
| 2021/12/10 | 3,045 | 3,050 | 3,020 | 3,035 | 51,900 |
| 2021/12/09 | 3,070 | 3,070 | 3,025 | 3,035 | 30,700 |
| 2021/12/08 | 3,100 | 3,115 | 3,080 | 3,100 | 46,700 |
| 2021/12/07 | 3,020 | 3,080 | 3,005 | 3,075 | 52,500 |
| 2021/12/06 | 2,997 | 3,030 | 2,972 | 2,991 | 45,500 |
| 2021/12/03 | 2,970 | 2,979 | 2,939 | 2,973 | 40,600 |
| 2021/12/02 | 2,897 | 2,952 | 2,897 | 2,929 | 59,400 |
| 2021/12/01 | 2,855 | 2,953 | 2,855 | 2,934 | 96,800 |
| 2021/11/30 | 2,905 | 2,972 | 2,875 | 2,875 | 97,500 |
| 2021/11/29 | 2,935 | 2,975 | 2,867 | 2,886 | 161,300 |
| 2021/11/26 | 3,050 | 3,085 | 2,974 | 2,985 | 83,600 |
| 2021/11/25 | 3,095 | 3,100 | 3,070 | 3,085 | 27,400 |
| 2021/11/24 | 3,130 | 3,150 | 3,075 | 3,080 | 44,500 |
| 2021/11/22 | 3,080 | 3,110 | 3,070 | 3,100 | 41,800 |
| 2021/11/19 | 3,040 | 3,110 | 3,040 | 3,100 | 35,400 |
| 2021/11/18 | 3,040 | 3,080 | 3,035 | 3,070 | 46,700 |
| 2021/11/17 | 3,130 | 3,130 | 3,070 | 3,070 | 44,600 |
| 2021/11/16 | 3,140 | 3,145 | 3,095 | 3,095 | 47,200 |
| 2021/11/15 | 3,205 | 3,225 | 3,140 | 3,140 | 49,000 |
| 2021/11/12 | 3,150 | 3,220 | 3,135 | 3,205 | 60,500 |
| 2021/11/11 | 3,125 | 3,150 | 3,115 | 3,130 | 36,800 |
| 2021/11/10 | 3,155 | 3,170 | 3,125 | 3,135 | 34,500 |
| 2021/11/09 | 3,205 | 3,230 | 3,140 | 3,150 | 40,800 |
| 2021/11/08 | 3,190 | 3,210 | 3,170 | 3,195 | 72,000 |
| 2021/11/05 | 3,295 | 3,295 | 3,175 | 3,175 | 80,300 |
| 2021/11/04 | 3,300 | 3,315 | 3,255 | 3,295 | 94,300 |
| 2021/11/02 | 3,310 | 3,315 | 3,250 | 3,260 | 74,600 |
| 2021/11/01 | 3,305 | 3,335 | 3,265 | 3,310 | 88,000 |
| 2021/10/29 | 3,400 | 3,400 | 3,340 | 3,355 | 58,700 |
| 2021/10/28 | 3,345 | 3,375 | 3,300 | 3,370 | 275,000 |
| 2021/10/27 | 3,380 | 3,380 | 3,325 | 3,360 | 65,800 |
| 2021/10/26 | 3,340 | 3,380 | 3,325 | 3,375 | 55,800 |
| 2021/10/25 | 3,280 | 3,355 | 3,280 | 3,305 | 85,000 |
| 2021/10/22 | 3,280 | 3,320 | 3,270 | 3,295 | 61,500 |
| 2021/10/21 | 3,345 | 3,350 | 3,290 | 3,295 | 48,200 |
| 2021/10/20 | 3,380 | 3,410 | 3,345 | 3,350 | 70,100 |
| 2021/10/19 | 3,380 | 3,380 | 3,335 | 3,365 | 70,200 |
| 2021/10/18 | 3,380 | 3,390 | 3,345 | 3,380 | 59,600 |
| 2021/10/15 | 3,350 | 3,385 | 3,335 | 3,385 | 71,800 |
| 2021/10/14 | 3,315 | 3,335 | 3,260 | 3,295 | 71,400 |
| 2021/10/13 | 3,345 | 3,370 | 3,315 | 3,330 | 91,700 |
| 2021/10/12 | 3,330 | 3,355 | 3,305 | 3,335 | 83,600 |
| 2021/10/11 | 3,325 | 3,385 | 3,320 | 3,360 | 83,400 |
| 2021/10/08 | 3,340 | 3,400 | 3,325 | 3,350 | 137,300 |
| 2021/10/07 | 3,350 | 3,370 | 3,315 | 3,320 | 120,200 |
| 2021/10/06 | 3,340 | 3,420 | 3,330 | 3,360 | 124,200 |
| 2021/10/05 | 3,315 | 3,330 | 3,265 | 3,295 | 84,700 |
| 2021/10/04 | 3,435 | 3,435 | 3,330 | 3,335 | 64,600 |
| 2021/10/01 | 3,435 | 3,450 | 3,365 | 3,385 | 92,800 |
| 2021/09/30 | 3,520 | 3,545 | 3,480 | 3,485 | 53,100 |
| 2021/09/29 | 3,485 | 3,520 | 3,470 | 3,520 | 91,300 |
| 2021/09/28 | 3,635 | 3,635 | 3,550 | 3,605 | 76,200 |
| 2021/09/27 | 3,650 | 3,670 | 3,590 | 3,605 | 78,700 |
| 2021/09/24 | 3,705 | 3,715 | 3,635 | 3,655 | 82,600 |
| 2021/09/22 | 3,610 | 3,635 | 3,595 | 3,600 | 144,600 |
| 2021/09/21 | 3,545 | 3,650 | 3,520 | 3,625 | 142,400 |
| 2021/09/17 | 3,670 | 3,685 | 3,640 | 3,675 | 110,600 |
| 2021/09/16 | 3,725 | 3,735 | 3,675 | 3,710 | 80,900 |
| 2021/09/15 | 3,685 | 3,690 | 3,660 | 3,670 | 105,100 |
| 2021/09/14 | 3,650 | 3,765 | 3,640 | 3,760 | 143,400 |
| 2021/09/13 | 3,565 | 3,640 | 3,560 | 3,635 | 63,300 |
| 2021/09/10 | 3,530 | 3,570 | 3,520 | 3,560 | 77,800 |
| 2021/09/09 | 3,520 | 3,545 | 3,515 | 3,525 | 54,200 |
| 2021/09/08 | 3,550 | 3,590 | 3,535 | 3,590 | 60,700 |
| 2021/09/07 | 3,580 | 3,595 | 3,540 | 3,550 | 76,600 |
| 2021/09/06 | 3,535 | 3,545 | 3,490 | 3,510 | 44,700 |
| 2021/09/03 | 3,485 | 3,505 | 3,445 | 3,490 | 113,600 |
| 2021/09/02 | 3,440 | 3,455 | 3,380 | 3,415 | 64,800 |
| 2021/09/01 | 3,440 | 3,495 | 3,430 | 3,470 | 80,500 |
| 2021/08/31 | 3,325 | 3,425 | 3,325 | 3,395 | 76,000 |
| 2021/08/30 | 3,340 | 3,390 | 3,340 | 3,390 | 63,800 |
| 2021/08/27 | 3,355 | 3,370 | 3,330 | 3,340 | 59,300 |
| 2021/08/26 | 3,410 | 3,420 | 3,375 | 3,390 | 91,500 |
| 2021/08/25 | 3,350 | 3,360 | 3,330 | 3,340 | 99,300 |
| 2021/08/24 | 3,250 | 3,355 | 3,230 | 3,350 | 83,100 |
| 2021/08/23 | 3,325 | 3,330 | 3,295 | 3,315 | 68,900 |
| 2021/08/20 | 3,365 | 3,365 | 3,280 | 3,280 | 89,300 |
| 2021/08/19 | 3,450 | 3,465 | 3,395 | 3,400 | 111,000 |
| 2021/08/18 | 3,545 | 3,570 | 3,520 | 3,520 | 101,500 |
| 2021/08/17 | 3,535 | 3,585 | 3,500 | 3,560 | 212,100 |
| 2021/08/16 | 3,390 | 3,400 | 3,375 | 3,395 | 114,800 |
| 2021/08/13 | 3,370 | 3,390 | 3,355 | 3,385 | 56,900 |
| 2021/08/12 | 3,405 | 3,410 | 3,360 | 3,370 | 76,800 |
| 2021/08/11 | 3,360 | 3,390 | 3,345 | 3,360 | 72,200 |
| 2021/08/10 | 3,300 | 3,335 | 3,295 | 3,320 | 63,700 |
| 2021/08/06 | 3,255 | 3,285 | 3,245 | 3,265 | 41,100 |
| 2021/08/05 | 3,240 | 3,260 | 3,240 | 3,255 | 51,700 |
| 2021/08/04 | 3,290 | 3,305 | 3,255 | 3,275 | 70,500 |
| 2021/08/03 | 3,305 | 3,320 | 3,260 | 3,320 | 59,200 |
| 2021/08/02 | 3,295 | 3,340 | 3,290 | 3,305 | 66,100 |
| 2021/07/30 | 3,325 | 3,335 | 3,305 | 3,315 | 74,700 |
| 2021/07/29 | 3,350 | 3,380 | 3,300 | 3,335 | 167,300 |
| 2021/07/28 | 3,380 | 3,405 | 3,375 | 3,380 | 59,500 |
| 2021/07/27 | 3,450 | 3,465 | 3,430 | 3,430 | 79,900 |
| 2021/07/26 | 3,400 | 3,440 | 3,385 | 3,440 | 84,800 |
| 2021/07/21 | 3,320 | 3,370 | 3,315 | 3,330 | 78,100 |
| 2021/07/20 | 3,280 | 3,310 | 3,275 | 3,280 | 75,900 |
| 2021/07/19 | 3,280 | 3,355 | 3,280 | 3,300 | 89,100 |
| 2021/07/16 | 3,335 | 3,375 | 3,335 | 3,350 | 36,500 |
| 2021/07/15 | 3,350 | 3,375 | 3,330 | 3,335 | 56,800 |
| 2021/07/14 | 3,310 | 3,360 | 3,295 | 3,335 | 49,500 |
| 2021/07/13 | 3,295 | 3,330 | 3,285 | 3,315 | 43,600 |
| 2021/07/12 | 3,250 | 3,300 | 3,240 | 3,270 | 76,700 |
| 2021/07/09 | 3,100 | 3,170 | 3,100 | 3,160 | 92,000 |
| 2021/07/08 | 3,160 | 3,180 | 3,140 | 3,155 | 63,700 |
| 2021/07/07 | 3,165 | 3,190 | 3,140 | 3,140 | 51,500 |
| 2021/07/06 | 3,180 | 3,245 | 3,180 | 3,210 | 58,200 |
| 2021/07/05 | 3,185 | 3,205 | 3,170 | 3,180 | 20,000 |
| 2021/07/02 | 3,200 | 3,220 | 3,150 | 3,210 | 63,400 |
| 2021/07/01 | 3,190 | 3,195 | 3,165 | 3,170 | 57,700 |
| 2021/06/30 | 3,200 | 3,220 | 3,170 | 3,170 | 49,200 |
| 2021/06/29 | 3,245 | 3,245 | 3,170 | 3,200 | 75,800 |
| 2021/06/28 | 3,250 | 3,305 | 3,250 | 3,290 | 73,200 |
| 2021/06/25 | 3,210 | 3,245 | 3,195 | 3,240 | 51,400 |
| 2021/06/24 | 3,165 | 3,215 | 3,165 | 3,190 | 63,000 |
| 2021/06/23 | 3,185 | 3,210 | 3,165 | 3,200 | 62,200 |
| 2021/06/22 | 3,170 | 3,190 | 3,155 | 3,170 | 94,600 |
| 2021/06/21 | 3,080 | 3,090 | 3,055 | 3,055 | 71,400 |
| 2021/06/18 | 3,195 | 3,195 | 3,145 | 3,145 | 58,600 |
| 2021/06/17 | 3,210 | 3,235 | 3,200 | 3,200 | 45,100 |
| 2021/06/16 | 3,200 | 3,225 | 3,195 | 3,215 | 47,700 |
| 2021/06/15 | 3,180 | 3,180 | 3,125 | 3,165 | 111,600 |
| 2021/06/14 | 3,250 | 3,270 | 3,245 | 3,250 | 32,600 |
| 2021/06/11 | 3,275 | 3,275 | 3,230 | 3,230 | 56,900 |
| 2021/06/10 | 3,300 | 3,305 | 3,255 | 3,285 | 64,100 |
| 2021/06/09 | 3,295 | 3,325 | 3,255 | 3,315 | 69,200 |
| 2021/06/08 | 3,280 | 3,305 | 3,240 | 3,250 | 79,900 |
| 2021/06/07 | 3,270 | 3,300 | 3,235 | 3,270 | 91,100 |
| 2021/06/04 | 3,210 | 3,290 | 3,200 | 3,290 | 109,000 |
| 2021/06/03 | 3,140 | 3,195 | 3,125 | 3,180 | 54,100 |
| 2021/06/02 | 3,070 | 3,140 | 3,060 | 3,140 | 66,100 |
| 2021/06/01 | 3,060 | 3,095 | 3,035 | 3,090 | 44,500 |
| 2021/05/31 | 3,150 | 3,150 | 3,055 | 3,075 | 59,500 |
| 2021/05/28 | 3,145 | 3,155 | 3,100 | 3,155 | 75,800 |
| 2021/05/27 | 3,120 | 3,150 | 3,085 | 3,085 | 96,700 |
| 2021/05/26 | 3,100 | 3,145 | 3,100 | 3,120 | 35,200 |
| 2021/05/25 | 3,165 | 3,165 | 3,110 | 3,125 | 50,400 |
| 2021/05/24 | 3,155 | 3,185 | 3,140 | 3,155 | 58,200 |
| 2021/05/21 | 3,120 | 3,170 | 3,115 | 3,160 | 57,200 |
| 2021/05/20 | 3,055 | 3,135 | 3,055 | 3,090 | 49,900 |
| 2021/05/19 | 3,040 | 3,080 | 3,035 | 3,055 | 62,200 |
| 2021/05/18 | 3,030 | 3,115 | 3,020 | 3,100 | 67,000 |
| 2021/05/17 | 3,050 | 3,075 | 3,015 | 3,040 | 72,800 |
| 2021/05/14 | 3,110 | 3,145 | 3,065 | 3,070 | 91,800 |
| 2021/05/13 | 3,100 | 3,175 | 3,085 | 3,085 | 64,900 |
| 2021/05/12 | 3,290 | 3,290 | 3,115 | 3,165 | 181,500 |
| 2021/05/11 | 3,040 | 3,080 | 2,991 | 3,010 | 67,100 |
| 2021/05/10 | 3,005 | 3,060 | 3,005 | 3,040 | 37,700 |
| 2021/05/07 | 3,005 | 3,020 | 2,987 | 3,000 | 42,300 |
| 2021/05/06 | 2,942 | 3,040 | 2,942 | 2,992 | 70,900 |
| 2021/04/30 | 2,930 | 2,963 | 2,929 | 2,930 | 44,300 |
| 2021/04/28 | 2,896 | 2,939 | 2,896 | 2,930 | 60,700 |
| 2021/04/27 | 2,900 | 2,920 | 2,876 | 2,896 | 42,100 |
| 2021/04/26 | 2,928 | 2,935 | 2,893 | 2,899 | 56,000 |
| 2021/04/23 | 2,931 | 2,945 | 2,908 | 2,928 | 49,000 |
| 2021/04/22 | 2,972 | 2,974 | 2,932 | 2,960 | 46,500 |
| 2021/04/21 | 2,910 | 2,933 | 2,907 | 2,927 | 90,000 |
| 2021/04/20 | 2,980 | 2,994 | 2,955 | 2,980 | 62,400 |
| 2021/04/19 | 3,005 | 3,010 | 2,971 | 2,997 | 43,900 |
| 2021/04/16 | 3,000 | 3,025 | 2,966 | 2,998 | 52,700 |
| 2021/04/15 | 2,996 | 3,045 | 2,986 | 2,998 | 70,300 |
| 2021/04/14 | 2,981 | 2,993 | 2,960 | 2,993 | 63,700 |
| 2021/04/13 | 2,972 | 3,035 | 2,971 | 2,988 | 67,800 |
| 2021/04/12 | 2,965 | 2,994 | 2,964 | 2,967 | 26,800 |
| 2021/04/09 | 2,941 | 3,005 | 2,937 | 2,973 | 61,800 |
| 2021/04/08 | 3,020 | 3,030 | 2,967 | 2,975 | 55,900 |
| 2021/04/07 | 3,005 | 3,060 | 3,000 | 3,055 | 65,700 |
| 2021/04/06 | 3,090 | 3,110 | 3,015 | 3,040 | 86,100 |
| 2021/04/05 | 3,055 | 3,095 | 3,035 | 3,090 | 52,300 |
| 2021/04/02 | 3,030 | 3,070 | 3,015 | 3,040 | 55,100 |
| 2021/04/01 | 3,080 | 3,100 | 3,030 | 3,050 | 92,700 |
| 2021/03/31 | 3,100 | 3,100 | 3,050 | 3,050 | 86,600 |
| 2021/03/30 | 3,095 | 3,120 | 3,050 | 3,095 | 144,800 |
| 2021/03/29 | 3,190 | 3,205 | 3,125 | 3,180 | 192,200 |
| 2021/03/26 | 3,240 | 3,240 | 3,175 | 3,185 | 84,800 |
| 2021/03/25 | 3,185 | 3,250 | 3,185 | 3,195 | 84,500 |
| 2021/03/24 | 3,215 | 3,230 | 3,130 | 3,135 | 93,800 |
| 2021/03/23 | 3,310 | 3,365 | 3,245 | 3,250 | 89,000 |
| 2021/03/22 | 3,265 | 3,310 | 3,230 | 3,295 | 139,600 |
| 2021/03/19 | 3,215 | 3,250 | 3,175 | 3,250 | 129,600 |
| 2021/03/18 | 3,230 | 3,240 | 3,195 | 3,225 | 94,200 |
| 2021/03/17 | 3,240 | 3,255 | 3,205 | 3,250 | 86,100 |
| 2021/03/16 | 3,315 | 3,355 | 3,245 | 3,280 | 111,400 |
| 2021/03/15 | 3,300 | 3,340 | 3,260 | 3,285 | 79,400 |
| 2021/03/12 | 3,245 | 3,260 | 3,205 | 3,245 | 76,300 |
| 2021/03/11 | 3,250 | 3,290 | 3,220 | 3,255 | 122,600 |
| 2021/03/10 | 3,240 | 3,270 | 3,190 | 3,240 | 112,400 |
| 2021/03/09 | 3,155 | 3,255 | 3,150 | 3,245 | 170,200 |
| 2021/03/08 | 3,135 | 3,160 | 3,065 | 3,085 | 109,700 |
| 2021/03/05 | 3,050 | 3,085 | 2,996 | 3,085 | 107,600 |
| 2021/03/04 | 3,030 | 3,070 | 2,986 | 3,050 | 63,600 |
| 2021/03/03 | 3,005 | 3,080 | 2,974 | 3,070 | 92,100 |
| 2021/03/02 | 3,030 | 3,045 | 2,944 | 2,988 | 96,900 |
| 2021/03/01 | 2,923 | 2,980 | 2,893 | 2,980 | 88,000 |
| 2021/02/26 | 3,000 | 3,000 | 2,884 | 2,884 | 156,600 |
| 2021/02/25 | 3,040 | 3,075 | 3,005 | 3,040 | 159,000 |
| 2021/02/24 | 2,982 | 2,995 | 2,935 | 2,958 | 139,100 |
| 2021/02/22 | 2,914 | 2,974 | 2,893 | 2,941 | 162,000 |
| 2021/02/19 | 2,840 | 2,848 | 2,787 | 2,789 | 68,600 |
| 2021/02/18 | 2,925 | 2,950 | 2,871 | 2,873 | 77,100 |
| 2021/02/17 | 2,848 | 2,905 | 2,831 | 2,897 | 57,200 |
| 2021/02/16 | 2,844 | 2,855 | 2,800 | 2,836 | 56,600 |
| 2021/02/15 | 2,860 | 2,887 | 2,835 | 2,846 | 58,700 |
| 2021/02/12 | 2,812 | 2,916 | 2,770 | 2,835 | 59,900 |
| 2021/02/10 | 2,790 | 2,829 | 2,732 | 2,811 | 93,900 |
| 2021/02/09 | 2,908 | 2,912 | 2,796 | 2,826 | 111,400 |
| 2021/02/08 | 2,830 | 2,929 | 2,799 | 2,882 | 162,000 |
| 2021/02/05 | 2,851 | 2,940 | 2,835 | 2,929 | 124,600 |
| 2021/02/04 | 2,809 | 2,828 | 2,791 | 2,808 | 33,300 |
| 2021/02/03 | 2,817 | 2,835 | 2,785 | 2,818 | 69,000 |
| 2021/02/02 | 2,728 | 2,830 | 2,724 | 2,817 | 70,900 |
| 2021/02/01 | 2,668 | 2,747 | 2,668 | 2,727 | 42,000 |
| 2021/01/29 | 2,730 | 2,750 | 2,687 | 2,687 | 81,600 |
| 2021/01/28 | 2,702 | 2,789 | 2,702 | 2,760 | 72,400 |
| 2021/01/27 | 2,743 | 2,774 | 2,740 | 2,760 | 32,000 |
| 2021/01/26 | 2,758 | 2,758 | 2,712 | 2,715 | 44,800 |
| 2021/01/25 | 2,740 | 2,767 | 2,708 | 2,760 | 52,100 |
| 2021/01/22 | 2,707 | 2,742 | 2,700 | 2,700 | 61,200 |
| 2021/01/21 | 2,727 | 2,780 | 2,720 | 2,733 | 73,400 |
| 2021/01/20 | 2,740 | 2,758 | 2,697 | 2,727 | 93,800 |
| 2021/01/19 | 2,777 | 2,786 | 2,716 | 2,721 | 88,300 |
| 2021/01/18 | 2,836 | 2,842 | 2,770 | 2,778 | 39,800 |
| 2021/01/15 | 2,860 | 2,885 | 2,839 | 2,841 | 63,300 |
| 2021/01/14 | 2,855 | 2,862 | 2,829 | 2,843 | 66,600 |
| 2021/01/13 | 2,853 | 2,876 | 2,841 | 2,855 | 43,000 |
| 2021/01/12 | 2,863 | 2,890 | 2,837 | 2,853 | 74,900 |
| 2021/01/08 | 2,799 | 2,861 | 2,772 | 2,854 | 61,600 |
| 2021/01/07 | 2,789 | 2,836 | 2,780 | 2,798 | 100,900 |
| 2021/01/06 | 2,685 | 2,737 | 2,671 | 2,731 | 54,900 |
| 2021/01/05 | 2,655 | 2,677 | 2,636 | 2,676 | 75,000 |
| 2021/01/04 | 2,720 | 2,720 | 2,620 | 2,663 | 47,400 |