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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,000 | 2,015 | 1,979 | 1,985 | 28,600 |
| 2024/07/25 | 2,024 | 2,024 | 1,980 | 1,997 | 50,900 |
| 2024/07/24 | 2,079 | 2,083 | 2,040 | 2,040 | 26,300 |
| 2024/07/23 | 2,095 | 2,121 | 2,076 | 2,077 | 15,100 |
| 2024/07/22 | 2,127 | 2,133 | 2,080 | 2,084 | 26,200 |
| 2024/07/19 | 2,137 | 2,137 | 2,103 | 2,114 | 16,200 |
| 2024/07/18 | 2,146 | 2,164 | 2,130 | 2,132 | 19,600 |
| 2024/07/17 | 2,146 | 2,168 | 2,140 | 2,149 | 17,900 |
| 2024/07/16 | 2,136 | 2,165 | 2,124 | 2,135 | 27,300 |
| 2024/07/12 | 2,142 | 2,163 | 2,121 | 2,132 | 20,800 |
| 2024/07/11 | 2,139 | 2,160 | 2,113 | 2,151 | 18,600 |
| 2024/07/10 | 2,126 | 2,134 | 2,107 | 2,107 | 20,600 |
| 2024/07/09 | 2,161 | 2,164 | 2,114 | 2,135 | 22,400 |
| 2024/07/08 | 2,190 | 2,190 | 2,143 | 2,144 | 22,900 |
| 2024/07/05 | 2,253 | 2,253 | 2,188 | 2,190 | 13,700 |
| 2024/07/04 | 2,233 | 2,262 | 2,230 | 2,258 | 11,700 |
| 2024/07/03 | 2,236 | 2,239 | 2,213 | 2,220 | 13,600 |
| 2024/07/02 | 2,244 | 2,249 | 2,225 | 2,236 | 17,400 |
| 2024/07/01 | 2,237 | 2,250 | 2,224 | 2,240 | 13,400 |
| 2024/06/28 | 2,275 | 2,275 | 2,194 | 2,226 | 14,000 |
| 2024/06/27 | 2,260 | 2,283 | 2,247 | 2,277 | 15,300 |
| 2024/06/26 | 2,278 | 2,278 | 2,239 | 2,262 | 14,500 |
| 2024/06/25 | 2,233 | 2,265 | 2,226 | 2,258 | 20,100 |
| 2024/06/24 | 2,197 | 2,219 | 2,186 | 2,206 | 14,500 |
| 2024/06/21 | 2,174 | 2,200 | 2,170 | 2,180 | 6,700 |
| 2024/06/20 | 2,237 | 2,237 | 2,160 | 2,178 | 14,400 |
| 2024/06/19 | 2,200 | 2,239 | 2,192 | 2,229 | 8,600 |
| 2024/06/18 | 2,172 | 2,215 | 2,165 | 2,210 | 8,600 |
| 2024/06/17 | 2,220 | 2,220 | 2,122 | 2,148 | 16,600 |
| 2024/06/14 | 2,190 | 2,222 | 2,190 | 2,220 | 27,400 |
| 2024/06/13 | 2,230 | 2,230 | 2,153 | 2,157 | 11,100 |
| 2024/06/12 | 2,222 | 2,233 | 2,217 | 2,230 | 14,500 |
| 2024/06/11 | 2,218 | 2,223 | 2,200 | 2,207 | 5,800 |
| 2024/06/10 | 2,177 | 2,225 | 2,177 | 2,220 | 8,400 |
| 2024/06/07 | 2,193 | 2,193 | 2,167 | 2,185 | 7,000 |
| 2024/06/06 | 2,170 | 2,192 | 2,155 | 2,189 | 7,100 |
| 2024/06/05 | 2,219 | 2,219 | 2,155 | 2,170 | 8,900 |
| 2024/06/04 | 2,232 | 2,232 | 2,200 | 2,219 | 9,700 |
| 2024/06/03 | 2,241 | 2,247 | 2,225 | 2,232 | 7,900 |
| 2024/05/31 | 2,170 | 2,223 | 2,170 | 2,223 | 11,100 |
| 2024/05/30 | 2,100 | 2,169 | 2,099 | 2,156 | 17,700 |
| 2024/05/29 | 2,185 | 2,185 | 2,118 | 2,118 | 8,100 |
| 2024/05/28 | 2,196 | 2,196 | 2,170 | 2,181 | 11,400 |
| 2024/05/27 | 2,223 | 2,223 | 2,176 | 2,189 | 5,300 |
| 2024/05/24 | 2,172 | 2,204 | 2,155 | 2,191 | 15,000 |
| 2024/05/23 | 2,201 | 2,205 | 2,180 | 2,200 | 13,600 |
| 2024/05/22 | 2,244 | 2,257 | 2,200 | 2,201 | 15,800 |
| 2024/05/21 | 2,274 | 2,297 | 2,236 | 2,255 | 13,400 |
| 2024/05/20 | 2,266 | 2,293 | 2,266 | 2,274 | 11,600 |
| 2024/05/17 | 2,228 | 2,249 | 2,226 | 2,245 | 9,500 |
| 2024/05/16 | 2,224 | 2,235 | 2,208 | 2,235 | 15,100 |
| 2024/05/15 | 2,227 | 2,249 | 2,209 | 2,219 | 10,600 |
| 2024/05/14 | 2,281 | 2,287 | 2,213 | 2,227 | 20,300 |
| 2024/05/13 | 2,290 | 2,310 | 2,275 | 2,297 | 22,200 |
| 2024/05/10 | 2,286 | 2,310 | 2,266 | 2,267 | 27,100 |
| 2024/05/09 | 2,231 | 2,305 | 2,205 | 2,285 | 62,100 |
| 2024/05/08 | 2,183 | 2,184 | 2,125 | 2,125 | 14,500 |
| 2024/05/07 | 2,176 | 2,193 | 2,169 | 2,183 | 18,000 |
| 2024/05/02 | 2,145 | 2,164 | 2,124 | 2,152 | 13,200 |
| 2024/05/01 | 2,190 | 2,190 | 2,141 | 2,145 | 13,100 |
| 2024/04/30 | 2,161 | 2,196 | 2,150 | 2,196 | 10,600 |
| 2024/04/26 | 2,145 | 2,182 | 2,109 | 2,168 | 17,300 |
| 2024/04/25 | 2,155 | 2,159 | 2,125 | 2,148 | 19,700 |
| 2024/04/24 | 2,150 | 2,168 | 2,127 | 2,155 | 21,000 |
| 2024/04/23 | 2,135 | 2,172 | 2,085 | 2,149 | 25,600 |
| 2024/04/22 | 2,097 | 2,120 | 2,089 | 2,111 | 16,800 |
| 2024/04/19 | 2,130 | 2,135 | 2,044 | 2,078 | 25,000 |
| 2024/04/18 | 2,041 | 2,130 | 2,023 | 2,130 | 16,900 |
| 2024/04/17 | 2,020 | 2,086 | 1,975 | 2,039 | 20,700 |
| 2024/04/16 | 2,120 | 2,120 | 2,016 | 2,018 | 28,700 |
| 2024/04/15 | 2,103 | 2,142 | 2,089 | 2,131 | 24,200 |
| 2024/04/12 | 2,179 | 2,185 | 2,147 | 2,147 | 12,100 |
| 2024/04/11 | 2,151 | 2,199 | 2,148 | 2,184 | 10,400 |
| 2024/04/10 | 2,180 | 2,188 | 2,174 | 2,174 | 5,200 |
| 2024/04/09 | 2,205 | 2,205 | 2,166 | 2,180 | 10,400 |
| 2024/04/08 | 2,178 | 2,198 | 2,150 | 2,185 | 11,000 |
| 2024/04/05 | 2,146 | 2,154 | 2,110 | 2,153 | 18,200 |
| 2024/04/04 | 2,182 | 2,204 | 2,161 | 2,176 | 15,700 |
| 2024/04/03 | 2,133 | 2,192 | 2,130 | 2,187 | 16,700 |
| 2024/04/02 | 2,201 | 2,201 | 2,142 | 2,161 | 26,300 |
| 2024/04/01 | 2,286 | 2,286 | 2,204 | 2,205 | 21,000 |
| 2024/03/29 | 2,251 | 2,305 | 2,211 | 2,286 | 23,600 |
| 2024/03/28 | 2,307 | 2,368 | 2,235 | 2,235 | 29,800 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 7,250 | 7,360 | 7,200 | 7,340 | 19,700 |
| 2024/03/26 | 7,200 | 7,390 | 7,080 | 7,160 | 15,800 |
| 2024/03/25 | 7,190 | 7,250 | 7,140 | 7,220 | 9,400 |
| 2024/03/22 | 7,310 | 7,310 | 7,180 | 7,270 | 7,600 |
| 2024/03/21 | 7,000 | 7,320 | 7,000 | 7,310 | 9,700 |
| 2024/03/19 | 6,970 | 7,050 | 6,950 | 6,990 | 3,300 |
| 2024/03/18 | 7,080 | 7,100 | 6,990 | 6,990 | 5,100 |
| 2024/03/15 | 6,970 | 7,050 | 6,770 | 7,050 | 5,300 |
| 2024/03/14 | 6,800 | 7,030 | 6,730 | 6,980 | 3,800 |
| 2024/03/13 | 6,790 | 6,790 | 6,640 | 6,700 | 6,700 |
| 2024/03/12 | 6,700 | 6,790 | 6,570 | 6,790 | 7,900 |
| 2024/03/11 | 6,850 | 6,860 | 6,600 | 6,730 | 5,900 |
| 2024/03/08 | 6,880 | 7,020 | 6,880 | 6,910 | 5,600 |
| 2024/03/07 | 7,150 | 7,150 | 6,920 | 6,980 | 3,400 |
| 2024/03/06 | 7,090 | 7,150 | 7,090 | 7,150 | 2,700 |
| 2024/03/05 | 7,070 | 7,100 | 7,000 | 7,090 | 4,600 |
| 2024/03/04 | 7,200 | 7,220 | 7,070 | 7,070 | 7,100 |
| 2024/03/01 | 7,050 | 7,100 | 7,030 | 7,050 | 2,000 |
| 2024/02/29 | 7,060 | 7,120 | 6,950 | 7,070 | 7,000 |
| 2024/02/28 | 6,900 | 7,070 | 6,900 | 7,070 | 4,600 |
| 2024/02/27 | 7,050 | 7,050 | 6,930 | 6,930 | 3,300 |
| 2024/02/26 | 6,910 | 7,240 | 6,910 | 7,070 | 14,300 |
| 2024/02/22 | 6,920 | 6,920 | 6,840 | 6,910 | 5,100 |
| 2024/02/21 | 6,880 | 6,910 | 6,820 | 6,870 | 1,800 |
| 2024/02/20 | 6,810 | 6,940 | 6,810 | 6,870 | 5,300 |
| 2024/02/19 | 6,800 | 6,810 | 6,710 | 6,810 | 4,300 |
| 2024/02/16 | 6,550 | 6,850 | 6,550 | 6,840 | 6,800 |
| 2024/02/15 | 6,640 | 6,640 | 6,550 | 6,550 | 3,800 |
| 2024/02/14 | 6,640 | 6,750 | 6,520 | 6,600 | 5,700 |
| 2024/02/13 | 6,620 | 6,700 | 6,520 | 6,700 | 4,700 |
| 2024/02/09 | 6,740 | 6,750 | 6,620 | 6,620 | 4,600 |
| 2024/02/08 | 6,750 | 6,790 | 6,670 | 6,740 | 5,500 |
| 2024/02/07 | 6,800 | 6,880 | 6,800 | 6,820 | 1,800 |
| 2024/02/06 | 6,970 | 6,970 | 6,800 | 6,800 | 6,600 |
| 2024/02/05 | 6,830 | 6,900 | 6,820 | 6,900 | 3,300 |
| 2024/02/02 | 7,050 | 7,050 | 6,820 | 6,820 | 5,000 |
| 2024/02/01 | 7,090 | 7,170 | 6,930 | 7,000 | 11,600 |
| 2024/01/31 | 6,790 | 6,830 | 6,680 | 6,710 | 5,300 |
| 2024/01/30 | 6,840 | 6,840 | 6,710 | 6,790 | 2,500 |
| 2024/01/29 | 6,780 | 6,900 | 6,780 | 6,900 | 2,800 |
| 2024/01/26 | 6,780 | 6,860 | 6,770 | 6,780 | 4,300 |
| 2024/01/25 | 6,560 | 6,800 | 6,560 | 6,780 | 5,500 |
| 2024/01/24 | 6,630 | 6,680 | 6,550 | 6,550 | 4,600 |
| 2024/01/23 | 6,620 | 6,700 | 6,570 | 6,670 | 5,500 |
| 2024/01/22 | 6,660 | 6,670 | 6,590 | 6,590 | 2,000 |
| 2024/01/19 | 6,770 | 6,780 | 6,620 | 6,660 | 4,400 |
| 2024/01/18 | 6,760 | 6,820 | 6,740 | 6,770 | 5,600 |
| 2024/01/17 | 6,700 | 6,820 | 6,680 | 6,720 | 6,500 |
| 2024/01/16 | 6,880 | 6,880 | 6,650 | 6,660 | 5,800 |
| 2024/01/15 | 6,640 | 6,900 | 6,640 | 6,870 | 5,500 |
| 2024/01/12 | 6,800 | 6,860 | 6,580 | 6,580 | 8,500 |
| 2024/01/11 | 6,590 | 6,920 | 6,530 | 6,870 | 18,900 |
| 2024/01/10 | 6,350 | 6,530 | 6,330 | 6,480 | 6,000 |
| 2024/01/09 | 6,190 | 6,350 | 6,160 | 6,350 | 4,500 |
| 2024/01/05 | 6,080 | 6,160 | 6,080 | 6,150 | 7,000 |
| 2024/01/04 | 6,330 | 6,330 | 6,130 | 6,130 | 13,600 |
| 2023/12/29 | 6,530 | 6,530 | 6,390 | 6,430 | 5,800 |
| 2023/12/28 | 6,540 | 6,570 | 6,490 | 6,530 | 3,800 |
| 2023/12/27 | 6,450 | 6,550 | 6,440 | 6,550 | 5,000 |
| 2023/12/26 | 6,410 | 6,520 | 6,410 | 6,520 | 3,000 |
| 2023/12/25 | 6,600 | 6,600 | 6,490 | 6,510 | 4,200 |
| 2023/12/22 | 6,450 | 6,560 | 6,450 | 6,520 | 4,800 |
| 2023/12/21 | 6,430 | 6,490 | 6,420 | 6,430 | 3,500 |
| 2023/12/20 | 6,430 | 6,600 | 6,410 | 6,550 | 7,600 |
| 2023/12/19 | 6,420 | 6,430 | 6,310 | 6,430 | 3,400 |
| 2023/12/18 | 6,390 | 6,410 | 6,300 | 6,370 | 2,900 |
| 2023/12/15 | 6,310 | 6,410 | 6,310 | 6,390 | 2,200 |
| 2023/12/14 | 6,380 | 6,420 | 6,300 | 6,350 | 5,500 |
| 2023/12/13 | 6,480 | 6,490 | 6,360 | 6,380 | 2,800 |
| 2023/12/12 | 6,550 | 6,580 | 6,430 | 6,490 | 6,900 |
| 2023/12/11 | 6,420 | 6,520 | 6,370 | 6,490 | 7,100 |
| 2023/12/08 | 6,380 | 6,430 | 6,320 | 6,420 | 10,200 |
| 2023/12/07 | 6,360 | 6,460 | 6,360 | 6,380 | 5,700 |
| 2023/12/06 | 6,310 | 6,430 | 6,260 | 6,410 | 5,000 |
| 2023/12/05 | 6,340 | 6,460 | 6,310 | 6,310 | 8,100 |
| 2023/12/04 | 6,350 | 6,400 | 6,240 | 6,340 | 9,000 |
| 2023/12/01 | 6,040 | 6,370 | 6,040 | 6,260 | 12,600 |
| 2023/11/30 | 5,950 | 6,060 | 5,950 | 6,040 | 3,700 |
| 2023/11/29 | 6,020 | 6,100 | 5,900 | 5,920 | 5,700 |
| 2023/11/28 | 5,920 | 6,040 | 5,890 | 6,030 | 5,200 |
| 2023/11/27 | 5,960 | 5,960 | 5,910 | 5,910 | 800 |
| 2023/11/24 | 5,990 | 5,990 | 5,900 | 5,930 | 4,700 |
| 2023/11/22 | 5,800 | 5,990 | 5,800 | 5,930 | 4,500 |
| 2023/11/21 | 5,870 | 5,970 | 5,800 | 5,840 | 9,200 |
| 2023/11/20 | 6,000 | 6,110 | 5,920 | 5,970 | 16,000 |
| 2023/11/17 | 5,730 | 5,940 | 5,640 | 5,940 | 18,100 |
| 2023/11/16 | 5,420 | 5,650 | 5,390 | 5,650 | 13,400 |
| 2023/11/15 | 5,430 | 5,470 | 5,320 | 5,350 | 3,800 |
| 2023/11/14 | 5,420 | 5,420 | 5,340 | 5,390 | 3,000 |
| 2023/11/13 | 5,440 | 5,470 | 5,370 | 5,420 | 3,200 |
| 2023/11/10 | 5,350 | 5,390 | 5,300 | 5,390 | 2,900 |
| 2023/11/09 | 5,290 | 5,470 | 5,290 | 5,430 | 4,300 |
| 2023/11/08 | 5,510 | 5,510 | 5,290 | 5,290 | 8,900 |
| 2023/11/07 | 5,350 | 5,520 | 5,350 | 5,480 | 12,000 |
| 2023/11/06 | 5,300 | 5,460 | 5,300 | 5,440 | 11,800 |
| 2023/11/02 | 5,170 | 5,290 | 5,160 | 5,260 | 12,000 |
| 2023/11/01 | 5,100 | 5,160 | 5,040 | 5,110 | 14,100 |
| 2023/10/31 | 4,985 | 5,020 | 4,860 | 5,020 | 15,700 |
| 2023/10/30 | 4,860 | 5,090 | 4,825 | 4,985 | 93,200 |
| 2023/10/27 | 4,735 | 4,795 | 4,690 | 4,770 | 13,900 |
| 2023/10/26 | 4,735 | 4,735 | 4,625 | 4,665 | 12,900 |
| 2023/10/25 | 4,735 | 4,785 | 4,720 | 4,765 | 11,500 |
| 2023/10/24 | 4,675 | 4,740 | 4,565 | 4,665 | 13,000 |
| 2023/10/23 | 4,680 | 4,750 | 4,660 | 4,675 | 9,000 |
| 2023/10/20 | 4,725 | 4,740 | 4,655 | 4,720 | 10,000 |
| 2023/10/19 | 4,740 | 4,765 | 4,685 | 4,735 | 6,900 |
| 2023/10/18 | 4,710 | 4,780 | 4,680 | 4,740 | 10,100 |
| 2023/10/17 | 4,755 | 4,860 | 4,655 | 4,710 | 16,400 |
| 2023/10/16 | 4,745 | 4,755 | 4,665 | 4,710 | 10,500 |
| 2023/10/13 | 4,905 | 4,905 | 4,780 | 4,810 | 10,500 |
| 2023/10/12 | 4,775 | 4,910 | 4,730 | 4,910 | 9,700 |
| 2023/10/11 | 4,870 | 4,870 | 4,760 | 4,795 | 8,700 |
| 2023/10/10 | 4,785 | 4,845 | 4,785 | 4,825 | 8,200 |
| 2023/10/06 | 4,725 | 4,795 | 4,675 | 4,715 | 6,700 |
| 2023/10/05 | 4,570 | 4,725 | 4,570 | 4,725 | 11,300 |
| 2023/10/04 | 4,695 | 4,695 | 4,535 | 4,545 | 15,600 |
| 2023/10/03 | 4,815 | 4,820 | 4,720 | 4,725 | 7,400 |