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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,010 | 4,055 | 4,010 | 4,045 | 60,900 |
| 2023/12/28 | 4,020 | 4,030 | 4,005 | 4,015 | 39,400 |
| 2023/12/27 | 3,995 | 4,030 | 3,985 | 4,025 | 64,700 |
| 2023/12/26 | 3,920 | 3,990 | 3,910 | 3,975 | 60,900 |
| 2023/12/25 | 4,010 | 4,010 | 3,900 | 3,920 | 73,500 |
| 2023/12/22 | 3,935 | 3,995 | 3,935 | 3,990 | 78,400 |
| 2023/12/21 | 3,965 | 3,980 | 3,935 | 3,950 | 56,200 |
| 2023/12/20 | 3,950 | 4,005 | 3,950 | 3,985 | 90,000 |
| 2023/12/19 | 3,905 | 3,950 | 3,890 | 3,940 | 70,900 |
| 2023/12/18 | 3,910 | 3,915 | 3,880 | 3,900 | 89,300 |
| 2023/12/15 | 3,925 | 3,950 | 3,910 | 3,945 | 145,700 |
| 2023/12/14 | 3,910 | 3,925 | 3,875 | 3,910 | 143,900 |
| 2023/12/13 | 3,910 | 3,940 | 3,900 | 3,940 | 119,900 |
| 2023/12/12 | 3,980 | 3,985 | 3,900 | 3,915 | 113,600 |
| 2023/12/11 | 3,975 | 3,975 | 3,885 | 3,935 | 229,600 |
| 2023/12/08 | 3,860 | 3,905 | 3,840 | 3,895 | 207,800 |
| 2023/12/07 | 3,795 | 3,830 | 3,785 | 3,825 | 117,200 |
| 2023/12/06 | 3,745 | 3,805 | 3,735 | 3,800 | 157,900 |
| 2023/12/05 | 3,780 | 3,800 | 3,745 | 3,755 | 129,400 |
| 2023/12/04 | 3,775 | 3,820 | 3,745 | 3,790 | 112,000 |
| 2023/12/01 | 3,810 | 3,820 | 3,755 | 3,770 | 110,800 |
| 2023/11/30 | 3,725 | 3,780 | 3,710 | 3,775 | 181,100 |
| 2023/11/29 | 3,735 | 3,760 | 3,705 | 3,715 | 98,700 |
| 2023/11/28 | 3,745 | 3,755 | 3,715 | 3,745 | 68,500 |
| 2023/11/27 | 3,800 | 3,800 | 3,715 | 3,720 | 57,000 |
| 2023/11/24 | 3,750 | 3,780 | 3,745 | 3,760 | 63,000 |
| 2023/11/22 | 3,700 | 3,740 | 3,665 | 3,735 | 93,300 |
| 2023/11/21 | 3,650 | 3,725 | 3,645 | 3,700 | 186,100 |
| 2023/11/20 | 3,765 | 3,780 | 3,640 | 3,640 | 126,900 |
| 2023/11/17 | 3,730 | 3,765 | 3,715 | 3,765 | 92,900 |
| 2023/11/16 | 3,770 | 3,775 | 3,705 | 3,730 | 69,800 |
| 2023/11/15 | 3,790 | 3,810 | 3,745 | 3,770 | 53,500 |
| 2023/11/14 | 3,790 | 3,800 | 3,760 | 3,790 | 63,900 |
| 2023/11/13 | 3,770 | 3,780 | 3,735 | 3,750 | 56,600 |
| 2023/11/10 | 3,710 | 3,740 | 3,680 | 3,740 | 56,400 |
| 2023/11/09 | 3,710 | 3,740 | 3,685 | 3,730 | 71,100 |
| 2023/11/08 | 3,740 | 3,755 | 3,655 | 3,675 | 127,800 |
| 2023/11/07 | 3,755 | 3,800 | 3,700 | 3,710 | 92,600 |
| 2023/11/06 | 3,800 | 3,810 | 3,770 | 3,795 | 148,900 |
| 2023/11/02 | 3,825 | 3,865 | 3,740 | 3,750 | 167,500 |
| 2023/11/01 | 3,810 | 3,850 | 3,765 | 3,780 | 174,000 |
| 2023/10/31 | 3,790 | 3,815 | 3,725 | 3,795 | 114,300 |
| 2023/10/30 | 3,820 | 3,865 | 3,740 | 3,770 | 98,500 |
| 2023/10/27 | 3,810 | 3,890 | 3,790 | 3,890 | 117,400 |
| 2023/10/26 | 3,780 | 3,825 | 3,755 | 3,775 | 112,800 |
| 2023/10/25 | 3,875 | 3,875 | 3,800 | 3,805 | 97,300 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,820 | 101,600 |
| 2023/10/23 | 3,835 | 3,865 | 3,815 | 3,825 | 121,000 |
| 2023/10/20 | 3,870 | 3,870 | 3,830 | 3,840 | 70,500 |
| 2023/10/19 | 3,810 | 3,880 | 3,810 | 3,875 | 83,800 |
| 2023/10/18 | 3,930 | 3,950 | 3,875 | 3,895 | 101,800 |
| 2023/10/17 | 3,940 | 3,990 | 3,915 | 3,935 | 111,500 |
| 2023/10/16 | 3,900 | 3,945 | 3,875 | 3,910 | 152,200 |
| 2023/10/13 | 3,945 | 3,970 | 3,910 | 3,925 | 107,700 |
| 2023/10/12 | 3,875 | 3,965 | 3,855 | 3,965 | 113,900 |
| 2023/10/11 | 3,845 | 3,855 | 3,815 | 3,825 | 87,500 |
| 2023/10/10 | 3,850 | 3,890 | 3,845 | 3,865 | 65,200 |
| 2023/10/06 | 3,775 | 3,825 | 3,775 | 3,790 | 74,500 |
| 2023/10/05 | 3,735 | 3,780 | 3,725 | 3,775 | 95,900 |
| 2023/10/04 | 3,740 | 3,740 | 3,665 | 3,685 | 120,500 |
| 2023/10/03 | 3,885 | 3,885 | 3,760 | 3,770 | 124,100 |
| 2023/10/02 | 3,875 | 3,950 | 3,860 | 3,895 | 109,800 |
| 2023/09/29 | 3,920 | 3,930 | 3,840 | 3,875 | 99,300 |
| 2023/09/28 | 3,925 | 3,955 | 3,885 | 3,915 | 79,300 |
| 2023/09/27 | 3,950 | 3,990 | 3,900 | 3,985 | 74,400 |
| 2023/09/26 | 3,975 | 3,995 | 3,950 | 3,960 | 62,500 |
| 2023/09/25 | 3,990 | 3,995 | 3,945 | 3,975 | 60,100 |
| 2023/09/22 | 3,935 | 3,965 | 3,905 | 3,950 | 86,400 |
| 2023/09/21 | 3,955 | 4,010 | 3,935 | 3,965 | 104,800 |
| 2023/09/20 | 4,090 | 4,090 | 3,970 | 3,970 | 113,000 |
| 2023/09/19 | 4,000 | 4,065 | 3,995 | 4,060 | 91,700 |
| 2023/09/15 | 3,990 | 4,090 | 3,990 | 4,040 | 152,500 |
| 2023/09/14 | 4,010 | 4,015 | 3,960 | 3,990 | 76,400 |
| 2023/09/13 | 3,980 | 4,015 | 3,970 | 4,010 | 74,200 |
| 2023/09/12 | 3,940 | 3,980 | 3,940 | 3,980 | 66,300 |
| 2023/09/11 | 3,950 | 3,965 | 3,910 | 3,930 | 49,200 |
| 2023/09/08 | 3,970 | 4,025 | 3,945 | 3,955 | 146,600 |
| 2023/09/07 | 3,970 | 3,990 | 3,940 | 3,970 | 83,100 |
| 2023/09/06 | 3,940 | 3,985 | 3,930 | 3,975 | 97,500 |
| 2023/09/05 | 3,950 | 3,950 | 3,910 | 3,940 | 54,900 |
| 2023/09/04 | 3,900 | 3,950 | 3,900 | 3,950 | 52,000 |
| 2023/09/01 | 3,860 | 3,895 | 3,840 | 3,895 | 65,900 |
| 2023/08/31 | 3,810 | 3,870 | 3,810 | 3,850 | 77,900 |
| 2023/08/30 | 3,810 | 3,825 | 3,800 | 3,820 | 50,000 |
| 2023/08/29 | 3,795 | 3,805 | 3,770 | 3,795 | 53,800 |
| 2023/08/28 | 3,740 | 3,795 | 3,740 | 3,795 | 53,300 |
| 2023/08/25 | 3,745 | 3,745 | 3,715 | 3,735 | 49,200 |
| 2023/08/24 | 3,745 | 3,770 | 3,735 | 3,760 | 41,200 |
| 2023/08/23 | 3,705 | 3,750 | 3,700 | 3,745 | 41,300 |
| 2023/08/22 | 3,690 | 3,720 | 3,680 | 3,720 | 56,900 |
| 2023/08/21 | 3,755 | 3,755 | 3,695 | 3,695 | 50,900 |
| 2023/08/18 | 3,740 | 3,765 | 3,720 | 3,730 | 53,400 |
| 2023/08/17 | 3,740 | 3,750 | 3,680 | 3,745 | 66,700 |
| 2023/08/16 | 3,785 | 3,785 | 3,750 | 3,755 | 49,200 |
| 2023/08/15 | 3,795 | 3,820 | 3,795 | 3,805 | 46,600 |
| 2023/08/14 | 3,820 | 3,840 | 3,770 | 3,785 | 55,900 |
| 2023/08/10 | 3,750 | 3,825 | 3,730 | 3,825 | 64,900 |
| 2023/08/09 | 3,780 | 3,780 | 3,725 | 3,745 | 61,600 |
| 2023/08/08 | 3,745 | 3,775 | 3,745 | 3,765 | 55,600 |
| 2023/08/07 | 3,670 | 3,740 | 3,645 | 3,725 | 85,900 |
| 2023/08/04 | 3,650 | 3,700 | 3,650 | 3,685 | 82,900 |
| 2023/08/03 | 3,755 | 3,755 | 3,690 | 3,700 | 90,600 |
| 2023/08/02 | 3,765 | 3,805 | 3,750 | 3,765 | 60,900 |
| 2023/08/01 | 3,755 | 3,810 | 3,745 | 3,805 | 86,000 |
| 2023/07/31 | 3,820 | 3,825 | 3,755 | 3,785 | 149,400 |
| 2023/07/28 | 3,790 | 3,830 | 3,765 | 3,815 | 87,200 |
| 2023/07/27 | 3,845 | 3,850 | 3,810 | 3,835 | 64,200 |
| 2023/07/26 | 3,840 | 3,865 | 3,840 | 3,850 | 147,000 |
| 2023/07/25 | 3,815 | 3,845 | 3,810 | 3,845 | 136,600 |
| 2023/07/24 | 3,790 | 3,795 | 3,760 | 3,790 | 62,400 |
| 2023/07/21 | 3,740 | 3,780 | 3,735 | 3,755 | 73,600 |
| 2023/07/20 | 3,740 | 3,780 | 3,730 | 3,735 | 115,700 |
| 2023/07/19 | 3,705 | 3,745 | 3,695 | 3,740 | 94,400 |
| 2023/07/18 | 3,655 | 3,690 | 3,655 | 3,680 | 54,200 |
| 2023/07/14 | 3,675 | 3,690 | 3,620 | 3,655 | 105,800 |
| 2023/07/13 | 3,630 | 3,665 | 3,605 | 3,665 | 82,600 |
| 2023/07/12 | 3,700 | 3,700 | 3,630 | 3,630 | 60,600 |
| 2023/07/11 | 3,745 | 3,745 | 3,660 | 3,675 | 57,500 |
| 2023/07/10 | 3,730 | 3,760 | 3,710 | 3,730 | 87,500 |
| 2023/07/07 | 3,745 | 3,755 | 3,705 | 3,715 | 74,500 |
| 2023/07/06 | 3,775 | 3,790 | 3,730 | 3,760 | 102,400 |
| 2023/07/05 | 3,780 | 3,820 | 3,745 | 3,820 | 84,900 |
| 2023/07/04 | 3,810 | 3,825 | 3,785 | 3,805 | 120,100 |
| 2023/07/03 | 3,695 | 3,790 | 3,695 | 3,780 | 139,200 |
| 2023/06/30 | 3,675 | 3,690 | 3,635 | 3,665 | 65,200 |
| 2023/06/29 | 3,690 | 3,700 | 3,665 | 3,680 | 63,900 |
| 2023/06/28 | 3,630 | 3,680 | 3,610 | 3,670 | 111,600 |
| 2023/06/27 | 3,660 | 3,670 | 3,580 | 3,590 | 74,100 |
| 2023/06/26 | 3,690 | 3,690 | 3,630 | 3,650 | 61,100 |
| 2023/06/23 | 3,710 | 3,735 | 3,655 | 3,675 | 119,300 |
| 2023/06/22 | 3,705 | 3,710 | 3,690 | 3,700 | 86,200 |
| 2023/06/21 | 3,650 | 3,725 | 3,645 | 3,695 | 139,200 |
| 2023/06/20 | 3,690 | 3,690 | 3,640 | 3,660 | 87,700 |
| 2023/06/19 | 3,700 | 3,710 | 3,665 | 3,695 | 75,000 |
| 2023/06/16 | 3,695 | 3,715 | 3,665 | 3,700 | 130,600 |
| 2023/06/15 | 3,715 | 3,740 | 3,660 | 3,695 | 128,900 |
| 2023/06/14 | 3,705 | 3,715 | 3,675 | 3,715 | 98,200 |
| 2023/06/13 | 3,625 | 3,690 | 3,605 | 3,670 | 97,800 |
| 2023/06/12 | 3,600 | 3,630 | 3,595 | 3,625 | 70,500 |
| 2023/06/09 | 3,540 | 3,585 | 3,535 | 3,570 | 118,000 |
| 2023/06/08 | 3,560 | 3,590 | 3,535 | 3,540 | 78,600 |
| 2023/06/07 | 3,600 | 3,640 | 3,530 | 3,545 | 145,500 |
| 2023/06/06 | 3,480 | 3,600 | 3,470 | 3,600 | 161,400 |
| 2023/06/05 | 3,460 | 3,475 | 3,450 | 3,470 | 109,000 |
| 2023/06/02 | 3,325 | 3,415 | 3,320 | 3,415 | 126,700 |
| 2023/06/01 | 3,315 | 3,345 | 3,305 | 3,315 | 118,400 |
| 2023/05/31 | 3,380 | 3,395 | 3,280 | 3,310 | 185,400 |
| 2023/05/30 | 3,410 | 3,435 | 3,385 | 3,400 | 56,300 |
| 2023/05/29 | 3,430 | 3,435 | 3,400 | 3,425 | 96,100 |
| 2023/05/26 | 3,420 | 3,435 | 3,390 | 3,390 | 107,000 |
| 2023/05/25 | 3,405 | 3,445 | 3,390 | 3,435 | 127,300 |
| 2023/05/24 | 3,480 | 3,495 | 3,425 | 3,435 | 196,300 |
| 2023/05/23 | 3,400 | 3,420 | 3,345 | 3,360 | 106,700 |
| 2023/05/22 | 3,385 | 3,400 | 3,360 | 3,390 | 72,200 |
| 2023/05/19 | 3,400 | 3,405 | 3,380 | 3,390 | 94,200 |
| 2023/05/18 | 3,360 | 3,380 | 3,340 | 3,380 | 141,700 |
| 2023/05/17 | 3,400 | 3,400 | 3,355 | 3,355 | 77,700 |
| 2023/05/16 | 3,475 | 3,475 | 3,405 | 3,410 | 72,200 |
| 2023/05/15 | 3,445 | 3,475 | 3,435 | 3,450 | 123,400 |
| 2023/05/12 | 3,420 | 3,440 | 3,380 | 3,405 | 82,100 |
| 2023/05/11 | 3,435 | 3,460 | 3,410 | 3,450 | 58,500 |
| 2023/05/10 | 3,455 | 3,480 | 3,430 | 3,475 | 80,800 |
| 2023/05/09 | 3,495 | 3,500 | 3,450 | 3,475 | 114,800 |
| 2023/05/08 | 3,450 | 3,525 | 3,445 | 3,525 | 181,200 |
| 2023/05/02 | 3,430 | 3,450 | 3,410 | 3,425 | 68,600 |
| 2023/05/01 | 3,390 | 3,410 | 3,380 | 3,410 | 71,600 |
| 2023/04/28 | 3,335 | 3,365 | 3,330 | 3,355 | 107,300 |
| 2023/04/27 | 3,240 | 3,315 | 3,240 | 3,310 | 86,400 |
| 2023/04/26 | 3,270 | 3,295 | 3,250 | 3,280 | 57,900 |
| 2023/04/25 | 3,315 | 3,330 | 3,290 | 3,300 | 47,600 |
| 2023/04/24 | 3,300 | 3,310 | 3,280 | 3,295 | 61,900 |
| 2023/04/21 | 3,280 | 3,300 | 3,265 | 3,275 | 53,400 |
| 2023/04/20 | 3,270 | 3,290 | 3,250 | 3,275 | 40,600 |
| 2023/04/19 | 3,225 | 3,270 | 3,225 | 3,270 | 46,900 |
| 2023/04/18 | 3,250 | 3,270 | 3,230 | 3,235 | 38,900 |
| 2023/04/17 | 3,240 | 3,245 | 3,230 | 3,240 | 27,600 |
| 2023/04/14 | 3,230 | 3,230 | 3,210 | 3,225 | 47,900 |
| 2023/04/13 | 3,210 | 3,215 | 3,185 | 3,210 | 38,400 |
| 2023/04/12 | 3,195 | 3,210 | 3,185 | 3,200 | 41,500 |
| 2023/04/11 | 3,195 | 3,195 | 3,170 | 3,185 | 43,300 |
| 2023/04/10 | 3,195 | 3,195 | 3,150 | 3,165 | 34,100 |
| 2023/04/07 | 3,135 | 3,170 | 3,130 | 3,160 | 41,500 |
| 2023/04/06 | 3,140 | 3,145 | 3,105 | 3,120 | 88,200 |
| 2023/04/05 | 3,245 | 3,255 | 3,190 | 3,190 | 48,200 |
| 2023/04/04 | 3,260 | 3,290 | 3,240 | 3,290 | 58,100 |
| 2023/04/03 | 3,235 | 3,270 | 3,205 | 3,265 | 77,600 |
| 2023/03/31 | 3,220 | 3,250 | 3,215 | 3,215 | 69,200 |
| 2023/03/30 | 3,180 | 3,200 | 3,140 | 3,190 | 112,100 |
| 2023/03/29 | 3,215 | 3,235 | 3,195 | 3,220 | 193,600 |
| 2023/03/28 | 3,220 | 3,230 | 3,185 | 3,185 | 91,600 |
| 2023/03/27 | 3,195 | 3,215 | 3,160 | 3,210 | 115,500 |
| 2023/03/24 | 3,150 | 3,160 | 3,130 | 3,155 | 173,400 |
| 2023/03/23 | 3,130 | 3,175 | 3,120 | 3,170 | 62,000 |
| 2023/03/22 | 3,190 | 3,190 | 3,155 | 3,165 | 77,900 |
| 2023/03/20 | 3,130 | 3,160 | 3,120 | 3,120 | 90,000 |
| 2023/03/17 | 3,185 | 3,185 | 3,135 | 3,155 | 114,600 |
| 2023/03/16 | 3,135 | 3,160 | 3,100 | 3,140 | 119,300 |
| 2023/03/15 | 3,220 | 3,245 | 3,205 | 3,235 | 72,300 |
| 2023/03/14 | 3,210 | 3,225 | 3,155 | 3,180 | 112,700 |
| 2023/03/13 | 3,285 | 3,285 | 3,250 | 3,275 | 84,000 |
| 2023/03/10 | 3,315 | 3,350 | 3,305 | 3,330 | 106,200 |
| 2023/03/09 | 3,365 | 3,380 | 3,345 | 3,350 | 66,300 |
| 2023/03/08 | 3,300 | 3,370 | 3,290 | 3,360 | 98,500 |
| 2023/03/07 | 3,275 | 3,310 | 3,255 | 3,305 | 96,400 |
| 2023/03/06 | 3,270 | 3,295 | 3,255 | 3,280 | 54,500 |
| 2023/03/03 | 3,250 | 3,275 | 3,245 | 3,250 | 74,100 |
| 2023/03/02 | 3,260 | 3,270 | 3,235 | 3,240 | 51,200 |
| 2023/03/01 | 3,175 | 3,255 | 3,175 | 3,255 | 71,000 |
| 2023/02/28 | 3,235 | 3,235 | 3,185 | 3,190 | 107,100 |
| 2023/02/27 | 3,210 | 3,260 | 3,210 | 3,230 | 74,400 |
| 2023/02/24 | 3,150 | 3,200 | 3,150 | 3,200 | 78,800 |
| 2023/02/22 | 3,125 | 3,145 | 3,115 | 3,125 | 58,800 |
| 2023/02/21 | 3,100 | 3,170 | 3,100 | 3,150 | 82,200 |
| 2023/02/20 | 3,095 | 3,110 | 3,085 | 3,095 | 43,200 |
| 2023/02/17 | 3,050 | 3,080 | 3,050 | 3,075 | 57,600 |
| 2023/02/16 | 3,085 | 3,095 | 3,065 | 3,080 | 44,600 |
| 2023/02/15 | 3,090 | 3,095 | 3,070 | 3,075 | 37,600 |
| 2023/02/14 | 3,125 | 3,125 | 3,075 | 3,085 | 33,600 |
| 2023/02/13 | 3,100 | 3,105 | 3,065 | 3,080 | 68,600 |
| 2023/02/10 | 3,075 | 3,125 | 3,065 | 3,095 | 87,200 |
| 2023/02/09 | 3,050 | 3,095 | 3,050 | 3,095 | 77,700 |
| 2023/02/08 | 3,070 | 3,085 | 3,035 | 3,050 | 38,200 |
| 2023/02/07 | 3,090 | 3,095 | 3,060 | 3,070 | 41,800 |
| 2023/02/06 | 3,050 | 3,100 | 3,020 | 3,095 | 109,900 |
| 2023/02/03 | 3,025 | 3,045 | 3,015 | 3,030 | 51,400 |
| 2023/02/02 | 3,090 | 3,090 | 3,045 | 3,050 | 52,200 |
| 2023/02/01 | 3,120 | 3,120 | 3,065 | 3,065 | 67,000 |
| 2023/01/31 | 3,075 | 3,120 | 3,070 | 3,095 | 97,500 |
| 2023/01/30 | 3,075 | 3,090 | 3,055 | 3,055 | 124,000 |
| 2023/01/27 | 3,085 | 3,085 | 3,065 | 3,075 | 82,600 |
| 2023/01/26 | 3,070 | 3,095 | 3,065 | 3,075 | 48,300 |
| 2023/01/25 | 3,090 | 3,090 | 3,065 | 3,070 | 49,100 |
| 2023/01/24 | 3,070 | 3,090 | 3,060 | 3,075 | 52,300 |
| 2023/01/23 | 3,045 | 3,050 | 3,010 | 3,040 | 59,000 |
| 2023/01/20 | 3,015 | 3,020 | 3,005 | 3,010 | 30,800 |
| 2023/01/19 | 3,000 | 3,020 | 2,991 | 3,015 | 51,900 |
| 2023/01/18 | 3,015 | 3,055 | 3,005 | 3,035 | 53,600 |
| 2023/01/17 | 2,973 | 3,005 | 2,973 | 3,005 | 38,200 |
| 2023/01/16 | 2,985 | 2,990 | 2,966 | 2,972 | 43,300 |
| 2023/01/13 | 2,985 | 3,015 | 2,985 | 2,991 | 69,500 |
| 2023/01/12 | 3,010 | 3,020 | 2,995 | 3,005 | 36,500 |
| 2023/01/11 | 2,985 | 3,005 | 2,978 | 3,005 | 38,400 |
| 2023/01/10 | 3,010 | 3,010 | 2,961 | 2,967 | 61,700 |
| 2023/01/06 | 2,935 | 2,980 | 2,935 | 2,977 | 54,000 |
| 2023/01/05 | 2,935 | 2,954 | 2,927 | 2,954 | 80,400 |
| 2023/01/04 | 2,982 | 2,982 | 2,930 | 2,930 | 82,400 |