椿本興業(8052)の株価時系列情報
椿本興業(8052)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,350 | 2,350 | 2,295 | 2,305 | 21,300 |
| 2025/06/12 | 2,330 | 2,365 | 2,330 | 2,333 | 27,800 |
| 2025/06/11 | 2,300 | 2,345 | 2,300 | 2,330 | 31,100 |
| 2025/06/10 | 2,305 | 2,322 | 2,280 | 2,280 | 18,400 |
| 2025/06/09 | 2,292 | 2,308 | 2,290 | 2,299 | 16,600 |
| 2025/06/06 | 2,264 | 2,295 | 2,263 | 2,290 | 24,800 |
| 2025/06/05 | 2,292 | 2,292 | 2,261 | 2,264 | 14,100 |
| 2025/06/04 | 2,255 | 2,297 | 2,254 | 2,293 | 17,900 |
| 2025/06/03 | 2,276 | 2,280 | 2,259 | 2,260 | 19,100 |
| 2025/06/02 | 2,285 | 2,300 | 2,276 | 2,276 | 15,500 |
| 2025/05/30 | 2,253 | 2,294 | 2,253 | 2,294 | 17,900 |
| 2025/05/29 | 2,249 | 2,278 | 2,249 | 2,273 | 15,800 |
| 2025/05/28 | 2,274 | 2,300 | 2,261 | 2,262 | 24,200 |
| 2025/05/27 | 2,238 | 2,282 | 2,238 | 2,260 | 21,200 |
| 2025/05/26 | 2,222 | 2,262 | 2,222 | 2,250 | 22,200 |
| 2025/05/23 | 2,223 | 2,230 | 2,213 | 2,229 | 13,700 |
| 2025/05/22 | 2,239 | 2,239 | 2,209 | 2,215 | 14,800 |
| 2025/05/21 | 2,210 | 2,237 | 2,210 | 2,235 | 16,900 |
| 2025/05/20 | 2,247 | 2,250 | 2,204 | 2,208 | 24,000 |
| 2025/05/19 | 2,215 | 2,247 | 2,205 | 2,247 | 18,200 |
| 2025/05/16 | 2,235 | 2,235 | 2,201 | 2,222 | 11,400 |
| 2025/05/15 | 2,191 | 2,242 | 2,191 | 2,224 | 17,100 |
| 2025/05/14 | 2,225 | 2,225 | 2,161 | 2,216 | 40,100 |
| 2025/05/13 | 2,270 | 2,279 | 2,222 | 2,228 | 28,900 |
| 2025/05/12 | 2,315 | 2,365 | 2,240 | 2,270 | 157,200 |
| 2025/05/09 | 2,321 | 2,358 | 2,246 | 2,315 | 102,000 |
| 2025/05/08 | 2,178 | 2,221 | 2,154 | 2,221 | 17,300 |
| 2025/05/07 | 2,180 | 2,219 | 2,170 | 2,187 | 24,900 |
| 2025/05/02 | 2,172 | 2,225 | 2,100 | 2,181 | 51,500 |
| 2025/05/01 | 2,163 | 2,175 | 2,157 | 2,168 | 9,900 |
| 2025/04/30 | 2,151 | 2,178 | 2,145 | 2,163 | 10,900 |
| 2025/04/28 | 2,170 | 2,170 | 2,133 | 2,163 | 18,700 |
| 2025/04/25 | 2,170 | 2,179 | 2,155 | 2,170 | 11,600 |
| 2025/04/24 | 2,182 | 2,188 | 2,147 | 2,154 | 9,300 |
| 2025/04/23 | 2,178 | 2,191 | 2,169 | 2,182 | 16,800 |
| 2025/04/22 | 2,139 | 2,173 | 2,139 | 2,160 | 15,000 |
| 2025/04/21 | 2,145 | 2,149 | 2,115 | 2,129 | 7,100 |
| 2025/04/18 | 2,100 | 2,145 | 2,095 | 2,145 | 13,300 |
| 2025/04/17 | 2,060 | 2,090 | 2,060 | 2,089 | 4,400 |
| 2025/04/16 | 2,086 | 2,100 | 2,072 | 2,085 | 10,800 |
| 2025/04/15 | 2,094 | 2,099 | 2,083 | 2,086 | 12,600 |
| 2025/04/14 | 2,080 | 2,112 | 2,074 | 2,088 | 14,300 |
| 2025/04/11 | 2,028 | 2,070 | 1,999 | 2,060 | 20,600 |
| 2025/04/10 | 2,042 | 2,063 | 2,010 | 2,063 | 31,700 |
| 2025/04/09 | 1,980 | 1,980 | 1,935 | 1,942 | 27,300 |
| 2025/04/08 | 1,985 | 2,041 | 1,975 | 2,005 | 41,200 |
| 2025/04/07 | 1,879 | 1,941 | 1,860 | 1,910 | 42,400 |
| 2025/04/04 | 2,024 | 2,031 | 1,950 | 1,999 | 48,200 |
| 2025/04/03 | 2,060 | 2,076 | 2,041 | 2,070 | 27,100 |
| 2025/04/02 | 2,110 | 2,120 | 2,087 | 2,087 | 27,400 |
| 2025/04/01 | 2,081 | 2,104 | 2,075 | 2,082 | 18,600 |
| 2025/03/31 | 2,065 | 2,091 | 2,053 | 2,072 | 42,700 |
| 2025/03/28 | 2,125 | 2,132 | 2,099 | 2,108 | 75,500 |
| 2025/03/27 | 2,180 | 2,185 | 2,162 | 2,166 | 96,800 |
| 2025/03/26 | 2,198 | 2,198 | 2,173 | 2,193 | 31,500 |
| 2025/03/25 | 2,184 | 2,198 | 2,164 | 2,198 | 30,600 |
| 2025/03/24 | 2,199 | 2,199 | 2,166 | 2,174 | 25,100 |
| 2025/03/21 | 2,188 | 2,197 | 2,175 | 2,194 | 21,600 |
| 2025/03/19 | 2,160 | 2,185 | 2,160 | 2,180 | 16,400 |
| 2025/03/18 | 2,162 | 2,172 | 2,159 | 2,160 | 21,300 |
| 2025/03/17 | 2,177 | 2,177 | 2,146 | 2,164 | 19,800 |
| 2025/03/14 | 2,148 | 2,164 | 2,143 | 2,152 | 29,400 |
| 2025/03/13 | 2,177 | 2,178 | 2,142 | 2,153 | 56,600 |
| 2025/03/12 | 2,204 | 2,230 | 2,190 | 2,190 | 48,600 |
| 2025/03/11 | 2,192 | 2,209 | 2,175 | 2,200 | 35,500 |
| 2025/03/10 | 2,227 | 2,251 | 2,221 | 2,230 | 15,600 |
| 2025/03/07 | 2,205 | 2,255 | 2,199 | 2,218 | 25,800 |
| 2025/03/06 | 2,200 | 2,247 | 2,200 | 2,244 | 18,300 |
| 2025/03/05 | 2,160 | 2,194 | 2,160 | 2,181 | 17,500 |
| 2025/03/04 | 2,165 | 2,185 | 2,154 | 2,158 | 33,700 |
| 2025/03/03 | 2,184 | 2,185 | 2,151 | 2,175 | 81,900 |
| 2025/02/28 | 2,137 | 2,169 | 2,137 | 2,146 | 91,300 |
| 2025/02/27 | 2,133 | 2,160 | 2,132 | 2,160 | 98,500 |
| 2025/02/26 | 2,139 | 2,146 | 2,111 | 2,129 | 48,100 |
| 2025/02/25 | 2,137 | 2,156 | 2,130 | 2,139 | 60,400 |
| 2025/02/21 | 2,103 | 2,117 | 2,091 | 2,113 | 30,900 |
| 2025/02/20 | 2,130 | 2,139 | 2,093 | 2,110 | 59,200 |
| 2025/02/19 | 2,195 | 2,195 | 2,128 | 2,130 | 59,300 |
| 2025/02/18 | 2,187 | 2,187 | 2,160 | 2,177 | 29,300 |
| 2025/02/17 | 2,186 | 2,195 | 2,176 | 2,191 | 17,800 |
| 2025/02/14 | 2,216 | 2,220 | 2,176 | 2,176 | 29,900 |
| 2025/02/13 | 2,200 | 2,223 | 2,195 | 2,223 | 18,700 |
| 2025/02/12 | 2,185 | 2,195 | 2,173 | 2,195 | 22,500 |
| 2025/02/10 | 2,189 | 2,192 | 2,172 | 2,180 | 17,200 |
| 2025/02/07 | 2,160 | 2,223 | 2,160 | 2,172 | 39,000 |
| 2025/02/06 | 2,163 | 2,179 | 2,125 | 2,179 | 52,000 |
| 2025/02/05 | 2,193 | 2,193 | 2,150 | 2,178 | 31,100 |
| 2025/02/04 | 2,168 | 2,219 | 2,140 | 2,192 | 57,700 |
| 2025/02/03 | 2,184 | 2,184 | 2,120 | 2,158 | 152,200 |
| 2025/01/31 | 1,954 | 1,986 | 1,941 | 1,986 | 19,300 |
| 2025/01/30 | 1,946 | 1,958 | 1,942 | 1,953 | 11,400 |
| 2025/01/29 | 1,990 | 1,990 | 1,941 | 1,955 | 16,800 |
| 2025/01/28 | 1,960 | 1,975 | 1,950 | 1,975 | 12,600 |
| 2025/01/27 | 1,921 | 1,955 | 1,921 | 1,953 | 8,000 |
| 2025/01/24 | 1,929 | 1,936 | 1,888 | 1,921 | 32,500 |
| 2025/01/23 | 1,948 | 1,950 | 1,922 | 1,929 | 11,100 |
| 2025/01/22 | 1,944 | 1,944 | 1,930 | 1,938 | 5,300 |
| 2025/01/21 | 1,936 | 1,941 | 1,918 | 1,924 | 5,800 |
| 2025/01/20 | 1,937 | 1,950 | 1,936 | 1,936 | 6,600 |
| 2025/01/17 | 1,937 | 1,950 | 1,904 | 1,928 | 13,800 |
| 2025/01/16 | 1,960 | 1,967 | 1,934 | 1,934 | 15,800 |
| 2025/01/15 | 1,953 | 1,972 | 1,936 | 1,949 | 13,300 |
| 2025/01/14 | 1,996 | 1,998 | 1,942 | 1,946 | 26,700 |
| 2025/01/10 | 2,008 | 2,031 | 1,996 | 1,996 | 11,900 |
| 2025/01/09 | 2,000 | 2,028 | 2,000 | 2,005 | 12,100 |
| 2025/01/08 | 2,025 | 2,027 | 2,000 | 2,000 | 14,600 |
| 2025/01/07 | 2,056 | 2,059 | 2,020 | 2,025 | 11,500 |
| 2025/01/06 | 2,081 | 2,085 | 2,044 | 2,044 | 16,300 |
| 2024/12/30 | 2,098 | 2,100 | 2,070 | 2,072 | 7,300 |
| 2024/12/27 | 2,088 | 2,109 | 2,073 | 2,091 | 14,200 |
| 2024/12/26 | 2,094 | 2,106 | 2,081 | 2,100 | 13,700 |
| 2024/12/25 | 2,107 | 2,107 | 2,070 | 2,100 | 16,900 |
| 2024/12/24 | 2,101 | 2,110 | 2,058 | 2,066 | 14,500 |
| 2024/12/23 | 2,067 | 2,093 | 2,067 | 2,085 | 10,900 |
| 2024/12/20 | 2,034 | 2,064 | 2,031 | 2,042 | 19,200 |
| 2024/12/19 | 2,011 | 2,019 | 1,991 | 1,994 | 9,400 |
| 2024/12/18 | 2,005 | 2,041 | 2,000 | 2,023 | 15,600 |
| 2024/12/17 | 1,999 | 2,005 | 1,990 | 2,002 | 7,000 |
| 2024/12/16 | 1,970 | 2,002 | 1,970 | 1,993 | 8,000 |
| 2024/12/13 | 1,962 | 1,990 | 1,962 | 1,969 | 18,300 |
| 2024/12/12 | 1,990 | 2,000 | 1,977 | 1,996 | 17,900 |
| 2024/12/11 | 1,983 | 1,983 | 1,957 | 1,963 | 16,500 |
| 2024/12/10 | 1,998 | 2,008 | 1,982 | 1,982 | 15,100 |
| 2024/12/09 | 1,945 | 1,997 | 1,945 | 1,993 | 13,800 |
| 2024/12/06 | 1,933 | 1,955 | 1,919 | 1,944 | 12,800 |
| 2024/12/05 | 1,943 | 1,950 | 1,926 | 1,933 | 12,900 |
| 2024/12/04 | 1,939 | 1,939 | 1,910 | 1,923 | 16,400 |
| 2024/12/03 | 1,933 | 1,970 | 1,933 | 1,954 | 18,800 |
| 2024/12/02 | 1,905 | 1,929 | 1,903 | 1,918 | 11,100 |
| 2024/11/29 | 1,892 | 1,938 | 1,892 | 1,892 | 21,700 |
| 2024/11/28 | 1,863 | 1,894 | 1,863 | 1,875 | 12,000 |
| 2024/11/27 | 1,901 | 1,901 | 1,854 | 1,878 | 13,100 |
| 2024/11/26 | 1,894 | 1,910 | 1,886 | 1,890 | 11,600 |
| 2024/11/25 | 1,939 | 1,945 | 1,886 | 1,886 | 20,500 |
| 2024/11/22 | 1,924 | 1,944 | 1,924 | 1,930 | 6,600 |
| 2024/11/21 | 1,910 | 1,936 | 1,900 | 1,924 | 16,800 |
| 2024/11/20 | 1,939 | 1,940 | 1,891 | 1,892 | 9,500 |
| 2024/11/19 | 1,938 | 1,955 | 1,934 | 1,937 | 13,100 |
| 2024/11/18 | 1,925 | 1,949 | 1,922 | 1,929 | 6,400 |
| 2024/11/15 | 1,929 | 1,937 | 1,926 | 1,932 | 5,700 |
| 2024/11/14 | 1,930 | 1,950 | 1,920 | 1,920 | 9,500 |
| 2024/11/13 | 1,935 | 1,948 | 1,924 | 1,930 | 12,200 |
| 2024/11/12 | 1,943 | 1,955 | 1,920 | 1,935 | 11,600 |
| 2024/11/11 | 1,921 | 1,933 | 1,919 | 1,925 | 10,100 |
| 2024/11/08 | 1,948 | 1,960 | 1,923 | 1,932 | 17,900 |
| 2024/11/07 | 1,913 | 1,943 | 1,909 | 1,937 | 18,100 |
| 2024/11/06 | 1,875 | 1,910 | 1,875 | 1,907 | 18,600 |
| 2024/11/05 | 1,840 | 1,895 | 1,831 | 1,872 | 17,200 |
| 2024/11/01 | 1,900 | 1,900 | 1,825 | 1,840 | 26,300 |
| 2024/10/31 | 1,867 | 1,900 | 1,862 | 1,894 | 18,700 |
| 2024/10/30 | 1,885 | 1,890 | 1,857 | 1,872 | 153,300 |
| 2024/10/29 | 1,865 | 1,886 | 1,859 | 1,885 | 20,000 |
| 2024/10/28 | 1,820 | 1,863 | 1,820 | 1,862 | 15,800 |
| 2024/10/25 | 1,857 | 1,862 | 1,824 | 1,826 | 23,200 |
| 2024/10/24 | 1,816 | 1,849 | 1,810 | 1,842 | 17,500 |
| 2024/10/23 | 1,851 | 1,854 | 1,816 | 1,816 | 17,500 |
| 2024/10/22 | 1,870 | 1,870 | 1,845 | 1,850 | 19,200 |
| 2024/10/21 | 1,860 | 1,873 | 1,848 | 1,869 | 19,100 |
| 2024/10/18 | 1,858 | 1,858 | 1,841 | 1,845 | 13,600 |
| 2024/10/17 | 1,851 | 1,859 | 1,847 | 1,858 | 14,400 |
| 2024/10/16 | 1,860 | 1,867 | 1,849 | 1,851 | 12,400 |
| 2024/10/15 | 1,840 | 1,871 | 1,840 | 1,867 | 26,300 |
| 2024/10/11 | 1,831 | 1,844 | 1,826 | 1,829 | 13,400 |
| 2024/10/10 | 1,813 | 1,839 | 1,810 | 1,832 | 14,300 |
| 2024/10/09 | 1,815 | 1,842 | 1,803 | 1,805 | 21,200 |
| 2024/10/08 | 1,825 | 1,829 | 1,802 | 1,803 | 19,500 |
| 2024/10/07 | 1,800 | 1,836 | 1,800 | 1,829 | 33,200 |
| 2024/10/04 | 1,776 | 1,794 | 1,776 | 1,788 | 18,700 |
| 2024/10/03 | 1,765 | 1,787 | 1,746 | 1,771 | 22,600 |
| 2024/10/02 | 1,730 | 1,757 | 1,730 | 1,740 | 29,800 |
| 2024/10/01 | 1,739 | 1,753 | 1,725 | 1,744 | 19,600 |
| 2024/09/30 | 1,735 | 1,754 | 1,720 | 1,731 | 45,700 |
| 2024/09/27 | 1,765 | 1,779 | 1,746 | 1,768 | 114,800 |
| 2024/09/26 | 1,788 | 1,804 | 1,783 | 1,804 | 106,900 |
| 2024/09/25 | 1,818 | 1,818 | 1,757 | 1,783 | 55,200 |
| 2024/09/24 | 1,797 | 1,799 | 1,771 | 1,786 | 42,300 |
| 2024/09/20 | 1,779 | 1,788 | 1,765 | 1,772 | 36,300 |
| 2024/09/19 | 1,769 | 1,781 | 1,757 | 1,764 | 25,500 |
| 2024/09/18 | 1,737 | 1,763 | 1,736 | 1,757 | 20,500 |
| 2024/09/17 | 1,750 | 1,761 | 1,718 | 1,747 | 26,400 |
| 2024/09/13 | 1,720 | 1,748 | 1,712 | 1,733 | 32,500 |
| 2024/09/12 | 1,720 | 1,764 | 1,711 | 1,756 | 33,400 |
| 2024/09/11 | 1,720 | 1,732 | 1,693 | 1,706 | 38,100 |
| 2024/09/10 | 1,730 | 1,760 | 1,726 | 1,740 | 37,300 |
| 2024/09/09 | 1,721 | 1,757 | 1,710 | 1,742 | 39,600 |
| 2024/09/06 | 1,763 | 1,772 | 1,741 | 1,753 | 99,300 |
| 2024/09/05 | 1,780 | 1,801 | 1,717 | 1,774 | 108,700 |
| 2024/09/04 | 1,805 | 1,834 | 1,781 | 1,797 | 90,800 |
| 2024/09/03 | 1,841 | 1,856 | 1,818 | 1,855 | 34,000 |
| 2024/09/02 | 1,855 | 1,870 | 1,805 | 1,836 | 217,000 |
| 2024/08/30 | 1,833 | 1,861 | 1,822 | 1,852 | 170,800 |
| 2024/08/29 | 1,850 | 1,860 | 1,814 | 1,835 | 107,400 |
| 2024/08/28 | 1,865 | 1,877 | 1,848 | 1,873 | 63,700 |
| 2024/08/27 | 1,851 | 1,883 | 1,851 | 1,873 | 36,900 |
| 2024/08/26 | 1,859 | 1,873 | 1,847 | 1,859 | 41,300 |
| 2024/08/23 | 1,860 | 1,875 | 1,855 | 1,859 | 25,200 |
| 2024/08/22 | 1,853 | 1,862 | 1,840 | 1,860 | 21,000 |
| 2024/08/21 | 1,835 | 1,860 | 1,830 | 1,851 | 31,000 |
| 2024/08/20 | 1,856 | 1,863 | 1,833 | 1,863 | 44,200 |
| 2024/08/19 | 1,879 | 1,887 | 1,847 | 1,856 | 46,100 |