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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,991 | 3,005 | 2,980 | 2,982 | 56,600 |
| 2022/12/29 | 2,971 | 2,975 | 2,946 | 2,975 | 49,800 |
| 2022/12/28 | 2,970 | 2,976 | 2,955 | 2,976 | 42,000 |
| 2022/12/27 | 2,985 | 2,987 | 2,965 | 2,970 | 52,000 |
| 2022/12/26 | 2,968 | 2,974 | 2,949 | 2,959 | 82,700 |
| 2022/12/23 | 2,929 | 2,940 | 2,920 | 2,938 | 53,100 |
| 2022/12/22 | 2,947 | 2,953 | 2,926 | 2,950 | 62,100 |
| 2022/12/21 | 2,974 | 2,974 | 2,916 | 2,916 | 116,000 |
| 2022/12/20 | 3,050 | 3,060 | 2,964 | 2,974 | 137,100 |
| 2022/12/19 | 2,983 | 3,040 | 2,975 | 3,040 | 126,100 |
| 2022/12/16 | 2,991 | 3,005 | 2,987 | 2,987 | 195,100 |
| 2022/12/15 | 2,990 | 3,025 | 2,986 | 3,025 | 127,000 |
| 2022/12/14 | 3,040 | 3,050 | 3,025 | 3,025 | 46,700 |
| 2022/12/13 | 3,070 | 3,080 | 3,030 | 3,030 | 54,600 |
| 2022/12/12 | 3,055 | 3,055 | 3,025 | 3,040 | 69,900 |
| 2022/12/09 | 3,040 | 3,080 | 3,040 | 3,050 | 56,200 |
| 2022/12/08 | 3,080 | 3,080 | 3,025 | 3,050 | 83,200 |
| 2022/12/07 | 3,065 | 3,105 | 3,060 | 3,080 | 52,500 |
| 2022/12/06 | 3,045 | 3,090 | 3,045 | 3,080 | 65,900 |
| 2022/12/05 | 3,060 | 3,060 | 3,035 | 3,055 | 66,900 |
| 2022/12/02 | 3,110 | 3,110 | 3,050 | 3,060 | 72,400 |
| 2022/12/01 | 3,170 | 3,170 | 3,130 | 3,130 | 58,400 |
| 2022/11/30 | 3,135 | 3,160 | 3,120 | 3,145 | 85,200 |
| 2022/11/29 | 3,185 | 3,185 | 3,145 | 3,150 | 39,100 |
| 2022/11/28 | 3,240 | 3,240 | 3,205 | 3,205 | 29,500 |
| 2022/11/25 | 3,240 | 3,240 | 3,215 | 3,225 | 31,600 |
| 2022/11/24 | 3,220 | 3,240 | 3,205 | 3,225 | 44,100 |
| 2022/11/22 | 3,185 | 3,205 | 3,180 | 3,195 | 50,400 |
| 2022/11/21 | 3,140 | 3,170 | 3,140 | 3,170 | 45,500 |
| 2022/11/18 | 3,140 | 3,160 | 3,115 | 3,120 | 33,100 |
| 2022/11/17 | 3,100 | 3,130 | 3,100 | 3,120 | 22,800 |
| 2022/11/16 | 3,095 | 3,115 | 3,080 | 3,105 | 28,900 |
| 2022/11/15 | 3,105 | 3,110 | 3,085 | 3,100 | 38,000 |
| 2022/11/14 | 3,130 | 3,135 | 3,090 | 3,090 | 37,000 |
| 2022/11/11 | 3,190 | 3,195 | 3,135 | 3,135 | 61,600 |
| 2022/11/10 | 3,150 | 3,155 | 3,125 | 3,125 | 81,000 |
| 2022/11/09 | 3,185 | 3,200 | 3,170 | 3,200 | 32,700 |
| 2022/11/08 | 3,140 | 3,190 | 3,130 | 3,175 | 52,500 |
| 2022/11/07 | 3,130 | 3,160 | 3,110 | 3,150 | 41,800 |
| 2022/11/04 | 3,120 | 3,135 | 3,075 | 3,100 | 80,600 |
| 2022/11/02 | 3,145 | 3,145 | 3,095 | 3,125 | 137,400 |
| 2022/11/01 | 3,180 | 3,210 | 3,120 | 3,145 | 68,300 |
| 2022/10/31 | 3,150 | 3,195 | 3,145 | 3,185 | 78,400 |
| 2022/10/28 | 3,110 | 3,150 | 3,105 | 3,120 | 114,300 |
| 2022/10/27 | 3,185 | 3,190 | 3,130 | 3,145 | 35,700 |
| 2022/10/26 | 3,200 | 3,205 | 3,170 | 3,170 | 45,300 |
| 2022/10/25 | 3,170 | 3,200 | 3,160 | 3,180 | 49,800 |
| 2022/10/24 | 3,150 | 3,175 | 3,130 | 3,165 | 64,400 |
| 2022/10/21 | 3,130 | 3,130 | 3,105 | 3,105 | 48,300 |
| 2022/10/20 | 3,130 | 3,130 | 3,080 | 3,110 | 63,500 |
| 2022/10/19 | 3,120 | 3,145 | 3,105 | 3,140 | 32,800 |
| 2022/10/18 | 3,090 | 3,120 | 3,075 | 3,115 | 49,000 |
| 2022/10/17 | 3,035 | 3,095 | 3,030 | 3,080 | 51,300 |
| 2022/10/14 | 3,085 | 3,095 | 3,020 | 3,080 | 84,900 |
| 2022/10/13 | 3,000 | 3,015 | 2,982 | 3,015 | 62,600 |
| 2022/10/12 | 3,025 | 3,040 | 2,997 | 3,005 | 79,700 |
| 2022/10/11 | 3,090 | 3,100 | 3,025 | 3,025 | 87,600 |
| 2022/10/07 | 3,130 | 3,145 | 3,100 | 3,135 | 62,200 |
| 2022/10/06 | 3,170 | 3,205 | 3,170 | 3,180 | 61,900 |
| 2022/10/05 | 3,155 | 3,190 | 3,145 | 3,170 | 66,300 |
| 2022/10/04 | 3,150 | 3,170 | 3,135 | 3,155 | 62,900 |
| 2022/10/03 | 3,030 | 3,085 | 3,030 | 3,055 | 62,800 |
| 2022/09/30 | 3,090 | 3,100 | 3,050 | 3,055 | 42,200 |
| 2022/09/29 | 3,090 | 3,125 | 3,075 | 3,110 | 62,200 |
| 2022/09/28 | 3,075 | 3,110 | 3,060 | 3,110 | 72,100 |
| 2022/09/27 | 3,105 | 3,150 | 3,080 | 3,080 | 68,800 |
| 2022/09/26 | 3,150 | 3,150 | 3,085 | 3,090 | 84,300 |
| 2022/09/22 | 3,170 | 3,200 | 3,160 | 3,195 | 48,900 |
| 2022/09/21 | 3,250 | 3,250 | 3,205 | 3,210 | 46,900 |
| 2022/09/20 | 3,300 | 3,335 | 3,270 | 3,285 | 95,900 |
| 2022/09/16 | 3,235 | 3,285 | 3,235 | 3,265 | 48,600 |
| 2022/09/15 | 3,280 | 3,280 | 3,245 | 3,265 | 48,400 |
| 2022/09/14 | 3,260 | 3,275 | 3,230 | 3,245 | 81,900 |
| 2022/09/13 | 3,290 | 3,315 | 3,270 | 3,310 | 74,400 |
| 2022/09/12 | 3,265 | 3,285 | 3,260 | 3,260 | 48,000 |
| 2022/09/09 | 3,270 | 3,280 | 3,255 | 3,265 | 76,700 |
| 2022/09/08 | 3,215 | 3,255 | 3,215 | 3,255 | 55,800 |
| 2022/09/07 | 3,180 | 3,195 | 3,150 | 3,195 | 44,600 |
| 2022/09/06 | 3,170 | 3,190 | 3,130 | 3,180 | 65,100 |
| 2022/09/05 | 3,150 | 3,155 | 3,100 | 3,140 | 72,200 |
| 2022/09/02 | 3,185 | 3,190 | 3,150 | 3,180 | 42,500 |
| 2022/09/01 | 3,185 | 3,210 | 3,175 | 3,185 | 49,700 |
| 2022/08/31 | 3,175 | 3,245 | 3,175 | 3,230 | 80,700 |
| 2022/08/30 | 3,200 | 3,230 | 3,200 | 3,225 | 31,900 |
| 2022/08/29 | 3,170 | 3,200 | 3,170 | 3,185 | 70,200 |
| 2022/08/26 | 3,245 | 3,280 | 3,245 | 3,260 | 42,100 |
| 2022/08/25 | 3,245 | 3,255 | 3,220 | 3,235 | 41,400 |
| 2022/08/24 | 3,195 | 3,230 | 3,185 | 3,220 | 45,800 |
| 2022/08/23 | 3,170 | 3,200 | 3,170 | 3,180 | 51,000 |
| 2022/08/22 | 3,165 | 3,210 | 3,140 | 3,210 | 69,700 |
| 2022/08/19 | 3,160 | 3,185 | 3,140 | 3,165 | 37,900 |
| 2022/08/18 | 3,110 | 3,140 | 3,110 | 3,140 | 25,400 |
| 2022/08/17 | 3,100 | 3,135 | 3,090 | 3,135 | 52,200 |
| 2022/08/16 | 3,130 | 3,130 | 3,100 | 3,100 | 40,200 |
| 2022/08/15 | 3,170 | 3,175 | 3,145 | 3,160 | 42,700 |
| 2022/08/12 | 3,145 | 3,185 | 3,135 | 3,175 | 65,600 |
| 2022/08/10 | 3,085 | 3,110 | 3,060 | 3,110 | 64,700 |
| 2022/08/09 | 3,130 | 3,140 | 3,085 | 3,085 | 51,000 |
| 2022/08/08 | 3,100 | 3,135 | 3,095 | 3,130 | 47,500 |
| 2022/08/05 | 3,075 | 3,130 | 3,075 | 3,130 | 62,000 |
| 2022/08/04 | 3,140 | 3,140 | 3,085 | 3,095 | 67,200 |
| 2022/08/03 | 3,135 | 3,145 | 3,105 | 3,130 | 52,600 |
| 2022/08/02 | 3,110 | 3,140 | 3,075 | 3,140 | 84,500 |
| 2022/08/01 | 3,220 | 3,220 | 3,150 | 3,155 | 71,200 |
| 2022/07/29 | 3,200 | 3,200 | 3,140 | 3,150 | 71,700 |
| 2022/07/28 | 3,210 | 3,215 | 3,175 | 3,205 | 50,800 |
| 2022/07/27 | 3,195 | 3,220 | 3,180 | 3,215 | 30,300 |
| 2022/07/26 | 3,195 | 3,225 | 3,195 | 3,220 | 36,300 |
| 2022/07/25 | 3,255 | 3,255 | 3,170 | 3,180 | 94,000 |
| 2022/07/22 | 3,190 | 3,245 | 3,185 | 3,235 | 77,800 |
| 2022/07/21 | 3,190 | 3,195 | 3,155 | 3,190 | 73,600 |
| 2022/07/20 | 3,150 | 3,195 | 3,130 | 3,195 | 116,200 |
| 2022/07/19 | 3,060 | 3,065 | 3,030 | 3,065 | 52,200 |
| 2022/07/15 | 3,015 | 3,050 | 3,010 | 3,020 | 52,000 |
| 2022/07/14 | 2,995 | 3,025 | 2,991 | 3,015 | 37,400 |
| 2022/07/13 | 3,005 | 3,020 | 2,995 | 3,005 | 42,300 |
| 2022/07/12 | 3,065 | 3,070 | 2,992 | 2,994 | 60,200 |
| 2022/07/11 | 3,065 | 3,120 | 3,065 | 3,085 | 66,300 |
| 2022/07/08 | 3,050 | 3,110 | 3,040 | 3,065 | 96,400 |
| 2022/07/07 | 3,045 | 3,065 | 3,015 | 3,050 | 46,100 |
| 2022/07/06 | 3,000 | 3,040 | 2,981 | 3,035 | 104,900 |
| 2022/07/05 | 3,010 | 3,040 | 3,010 | 3,030 | 50,300 |
| 2022/07/04 | 3,020 | 3,020 | 2,983 | 3,015 | 60,700 |
| 2022/07/01 | 3,020 | 3,045 | 2,966 | 2,981 | 83,800 |
| 2022/06/30 | 3,100 | 3,105 | 3,030 | 3,035 | 60,800 |
| 2022/06/29 | 3,100 | 3,120 | 3,080 | 3,080 | 103,900 |
| 2022/06/28 | 3,095 | 3,125 | 3,080 | 3,125 | 56,400 |
| 2022/06/27 | 3,090 | 3,105 | 3,055 | 3,090 | 67,300 |
| 2022/06/24 | 3,000 | 3,045 | 2,974 | 3,030 | 135,800 |
| 2022/06/23 | 3,050 | 3,070 | 3,030 | 3,045 | 71,800 |
| 2022/06/22 | 3,120 | 3,125 | 3,075 | 3,090 | 76,400 |
| 2022/06/21 | 3,070 | 3,120 | 3,070 | 3,115 | 53,200 |
| 2022/06/20 | 3,100 | 3,100 | 2,994 | 3,015 | 102,300 |
| 2022/06/17 | 3,095 | 3,105 | 3,065 | 3,080 | 86,900 |
| 2022/06/16 | 3,160 | 3,225 | 3,160 | 3,180 | 38,800 |
| 2022/06/15 | 3,190 | 3,205 | 3,150 | 3,150 | 54,700 |
| 2022/06/14 | 3,175 | 3,215 | 3,155 | 3,210 | 57,300 |
| 2022/06/13 | 3,250 | 3,270 | 3,215 | 3,240 | 64,500 |
| 2022/06/10 | 3,390 | 3,390 | 3,315 | 3,335 | 101,700 |
| 2022/06/09 | 3,330 | 3,375 | 3,310 | 3,345 | 79,000 |
| 2022/06/08 | 3,300 | 3,345 | 3,300 | 3,330 | 53,700 |
| 2022/06/07 | 3,250 | 3,300 | 3,240 | 3,295 | 53,200 |
| 2022/06/06 | 3,250 | 3,260 | 3,210 | 3,245 | 55,700 |
| 2022/06/03 | 3,260 | 3,260 | 3,205 | 3,235 | 40,100 |
| 2022/06/02 | 3,230 | 3,260 | 3,205 | 3,255 | 61,200 |
| 2022/06/01 | 3,160 | 3,250 | 3,160 | 3,250 | 71,300 |
| 2022/05/31 | 3,135 | 3,180 | 3,130 | 3,160 | 118,300 |
| 2022/05/30 | 3,120 | 3,145 | 3,095 | 3,115 | 154,300 |
| 2022/05/27 | 3,075 | 3,085 | 3,055 | 3,060 | 32,900 |
| 2022/05/26 | 3,035 | 3,060 | 3,035 | 3,040 | 31,200 |
| 2022/05/25 | 3,045 | 3,060 | 3,025 | 3,030 | 50,800 |
| 2022/05/24 | 3,060 | 3,070 | 3,025 | 3,035 | 33,800 |
| 2022/05/23 | 3,065 | 3,075 | 3,050 | 3,065 | 45,600 |
| 2022/05/20 | 3,015 | 3,065 | 3,000 | 3,060 | 77,100 |
| 2022/05/19 | 2,947 | 3,025 | 2,947 | 3,015 | 54,900 |
| 2022/05/18 | 3,030 | 3,030 | 3,005 | 3,030 | 52,100 |
| 2022/05/17 | 2,995 | 3,015 | 2,985 | 2,991 | 60,800 |
| 2022/05/16 | 3,055 | 3,055 | 3,000 | 3,010 | 95,700 |
| 2022/05/13 | 2,950 | 3,015 | 2,932 | 3,015 | 121,700 |
| 2022/05/12 | 2,983 | 3,005 | 2,967 | 2,994 | 126,900 |
| 2022/05/11 | 2,953 | 2,953 | 2,906 | 2,933 | 72,300 |
| 2022/05/10 | 2,978 | 2,997 | 2,927 | 2,981 | 75,000 |
| 2022/05/09 | 2,998 | 3,005 | 2,987 | 2,997 | 82,600 |
| 2022/05/06 | 2,986 | 3,035 | 2,975 | 3,005 | 85,900 |
| 2022/05/02 | 2,957 | 2,987 | 2,907 | 2,973 | 78,400 |
| 2022/04/28 | 2,890 | 2,971 | 2,885 | 2,966 | 105,600 |
| 2022/04/27 | 2,864 | 2,883 | 2,846 | 2,865 | 127,900 |
| 2022/04/26 | 2,918 | 2,918 | 2,878 | 2,895 | 65,100 |
| 2022/04/25 | 2,884 | 2,904 | 2,879 | 2,893 | 53,600 |
| 2022/04/22 | 2,937 | 2,955 | 2,913 | 2,949 | 39,000 |
| 2022/04/21 | 2,996 | 2,996 | 2,963 | 2,969 | 76,200 |
| 2022/04/20 | 2,962 | 2,962 | 2,937 | 2,950 | 59,600 |
| 2022/04/19 | 2,915 | 2,936 | 2,908 | 2,932 | 54,800 |
| 2022/04/18 | 2,891 | 2,907 | 2,865 | 2,900 | 35,600 |
| 2022/04/15 | 2,940 | 2,961 | 2,920 | 2,927 | 32,200 |
| 2022/04/14 | 2,891 | 2,928 | 2,891 | 2,927 | 35,700 |
| 2022/04/13 | 2,885 | 2,901 | 2,874 | 2,898 | 64,100 |
| 2022/04/12 | 2,868 | 2,885 | 2,852 | 2,858 | 76,100 |
| 2022/04/11 | 2,909 | 2,946 | 2,885 | 2,898 | 50,000 |
| 2022/04/08 | 2,934 | 2,938 | 2,895 | 2,910 | 91,300 |
| 2022/04/07 | 2,935 | 2,935 | 2,885 | 2,905 | 152,100 |
| 2022/04/06 | 3,010 | 3,030 | 2,997 | 3,005 | 92,100 |
| 2022/04/05 | 3,075 | 3,075 | 3,020 | 3,020 | 79,700 |
| 2022/04/04 | 3,025 | 3,070 | 3,025 | 3,050 | 43,400 |
| 2022/04/01 | 3,035 | 3,070 | 3,005 | 3,055 | 72,400 |
| 2022/03/31 | 3,100 | 3,130 | 3,050 | 3,055 | 84,700 |
| 2022/03/30 | 3,190 | 3,190 | 3,095 | 3,120 | 79,300 |
| 2022/03/29 | 3,205 | 3,235 | 3,185 | 3,225 | 159,800 |
| 2022/03/28 | 3,230 | 3,235 | 3,200 | 3,220 | 102,200 |
| 2022/03/25 | 3,235 | 3,235 | 3,190 | 3,190 | 107,500 |
| 2022/03/24 | 3,160 | 3,195 | 3,145 | 3,195 | 74,600 |
| 2022/03/23 | 3,180 | 3,245 | 3,150 | 3,225 | 128,700 |
| 2022/03/22 | 3,180 | 3,215 | 3,155 | 3,175 | 134,600 |
| 2022/03/18 | 3,180 | 3,195 | 3,145 | 3,155 | 171,900 |
| 2022/03/17 | 3,135 | 3,190 | 3,135 | 3,185 | 88,700 |
| 2022/03/16 | 3,115 | 3,130 | 3,075 | 3,085 | 89,300 |
| 2022/03/15 | 3,125 | 3,155 | 3,105 | 3,125 | 92,300 |
| 2022/03/14 | 3,110 | 3,195 | 3,110 | 3,140 | 87,800 |
| 2022/03/11 | 3,015 | 3,095 | 3,015 | 3,090 | 92,200 |
| 2022/03/10 | 3,020 | 3,085 | 3,000 | 3,085 | 92,900 |
| 2022/03/09 | 2,924 | 2,961 | 2,905 | 2,916 | 81,100 |
| 2022/03/08 | 2,975 | 2,993 | 2,910 | 2,924 | 122,400 |
| 2022/03/07 | 3,085 | 3,095 | 3,005 | 3,025 | 86,800 |
| 2022/03/04 | 3,160 | 3,205 | 3,110 | 3,120 | 128,200 |
| 2022/03/03 | 3,195 | 3,205 | 3,160 | 3,160 | 60,500 |
| 2022/03/02 | 3,220 | 3,245 | 3,150 | 3,150 | 79,300 |
| 2022/03/01 | 3,300 | 3,320 | 3,265 | 3,305 | 81,600 |
| 2022/02/28 | 3,250 | 3,295 | 3,250 | 3,285 | 76,100 |
| 2022/02/25 | 3,260 | 3,280 | 3,210 | 3,250 | 73,300 |
| 2022/02/24 | 3,225 | 3,285 | 3,220 | 3,265 | 73,900 |
| 2022/02/22 | 3,250 | 3,270 | 3,210 | 3,260 | 57,700 |
| 2022/02/21 | 3,265 | 3,285 | 3,235 | 3,285 | 44,800 |
| 2022/02/18 | 3,340 | 3,355 | 3,315 | 3,315 | 42,100 |
| 2022/02/17 | 3,340 | 3,390 | 3,335 | 3,375 | 47,100 |
| 2022/02/16 | 3,380 | 3,415 | 3,375 | 3,395 | 62,200 |
| 2022/02/15 | 3,305 | 3,370 | 3,305 | 3,370 | 99,800 |
| 2022/02/14 | 3,285 | 3,355 | 3,270 | 3,330 | 100,500 |
| 2022/02/10 | 3,330 | 3,355 | 3,230 | 3,285 | 105,200 |
| 2022/02/09 | 3,275 | 3,335 | 3,245 | 3,325 | 72,000 |
| 2022/02/08 | 3,195 | 3,285 | 3,190 | 3,285 | 57,200 |
| 2022/02/07 | 3,175 | 3,240 | 3,150 | 3,240 | 67,900 |
| 2022/02/04 | 3,185 | 3,230 | 3,170 | 3,195 | 65,300 |
| 2022/02/03 | 3,175 | 3,215 | 3,155 | 3,200 | 39,200 |
| 2022/02/02 | 3,120 | 3,185 | 3,095 | 3,170 | 47,600 |
| 2022/02/01 | 3,185 | 3,200 | 3,120 | 3,120 | 36,000 |
| 2022/01/31 | 3,160 | 3,190 | 3,115 | 3,185 | 33,100 |
| 2022/01/28 | 3,140 | 3,170 | 3,110 | 3,170 | 47,300 |
| 2022/01/27 | 3,120 | 3,145 | 3,050 | 3,075 | 57,800 |
| 2022/01/26 | 3,130 | 3,145 | 3,095 | 3,095 | 31,400 |
| 2022/01/25 | 3,170 | 3,185 | 3,110 | 3,135 | 65,200 |
| 2022/01/24 | 3,160 | 3,190 | 3,130 | 3,180 | 42,900 |
| 2022/01/21 | 3,145 | 3,145 | 3,100 | 3,140 | 27,900 |
| 2022/01/20 | 3,110 | 3,200 | 3,110 | 3,180 | 58,300 |
| 2022/01/19 | 3,180 | 3,195 | 3,105 | 3,120 | 45,400 |
| 2022/01/18 | 3,275 | 3,285 | 3,220 | 3,230 | 43,200 |
| 2022/01/17 | 3,255 | 3,285 | 3,240 | 3,240 | 30,500 |
| 2022/01/14 | 3,220 | 3,250 | 3,165 | 3,230 | 63,700 |
| 2022/01/13 | 3,225 | 3,250 | 3,195 | 3,205 | 32,500 |
| 2022/01/12 | 3,155 | 3,220 | 3,145 | 3,220 | 44,900 |
| 2022/01/11 | 3,205 | 3,205 | 3,110 | 3,155 | 52,300 |
| 2022/01/07 | 3,255 | 3,265 | 3,185 | 3,205 | 43,000 |
| 2022/01/06 | 3,265 | 3,295 | 3,215 | 3,215 | 53,500 |
| 2022/01/05 | 3,230 | 3,300 | 3,220 | 3,290 | 59,800 |
| 2022/01/04 | 3,170 | 3,215 | 3,165 | 3,215 | 41,800 |