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 |
---|---|---|---|---|---|
1985/12/28 | 272 | 272 | 271 | 271 | 4,000 |
1985/12/27 | 274 | 274 | 270 | 272 | 18,000 |
1985/12/26 | 274 | 274 | 272 | 273 | 12,000 |
1985/12/25 | 274 | 274 | 269 | 269 | 22,000 |
1985/12/24 | 275 | 275 | 269 | 269 | 29,000 |
1985/12/23 | 273 | 273 | 271 | 273 | 13,000 |
1985/12/21 | 274 | 274 | 270 | 270 | 25,000 |
1985/12/20 | 278 | 278 | 270 | 270 | 23,000 |
1985/12/19 | 280 | 280 | 275 | 275 | 109,000 |
1985/12/18 | 261 | 270 | 261 | 270 | 24,000 |
1985/12/17 | 267 | 267 | 265 | 265 | 12,000 |
1985/12/16 | 270 | 270 | 267 | 267 | 16,000 |
1985/12/13 | 274 | 274 | 266 | 270 | 22,000 |
1985/12/12 | 274 | 274 | 270 | 270 | 30,000 |
1985/12/11 | 270 | 270 | 270 | 270 | 8,000 |
1985/12/10 | 271 | 275 | 271 | 275 | 9,000 |
1985/12/09 | 270 | 270 | 270 | 270 | 12,000 |
1985/12/07 | 270 | 270 | 270 | 270 | 12,000 |
1985/12/06 | 279 | 279 | 273 | 274 | 33,000 |
1985/12/05 | 275 | 279 | 275 | 279 | 65,000 |
1985/12/04 | 280 | 280 | 273 | 275 | 59,000 |
1985/12/03 | 270 | 280 | 265 | 280 | 90,000 |
1985/12/02 | 270 | 272 | 265 | 270 | 27,000 |
1985/11/30 | 268 | 272 | 267 | 272 | 20,000 |
1985/11/29 | 274 | 274 | 260 | 260 | 61,000 |
1985/11/28 | 260 | 275 | 260 | 275 | 41,000 |
1985/11/27 | 257 | 260 | 256 | 260 | 22,000 |
1985/11/26 | 259 | 260 | 256 | 257 | 13,000 |
1985/11/25 | 259 | 265 | 259 | 259 | 28,000 |
1985/11/22 | 255 | 255 | 252 | 255 | 12,000 |
1985/11/21 | 260 | 265 | 260 | 260 | 24,000 |
1985/11/20 | 278 | 282 | 260 | 260 | 132,000 |
1985/11/19 | 270 | 298 | 270 | 282 | 899,000 |
1985/11/18 | 254 | 268 | 254 | 267 | 123,000 |
1985/11/16 | 250 | 251 | 250 | 250 | 21,000 |
1985/11/15 | 245 | 259 | 243 | 255 | 50,000 |
1985/11/14 | 241 | 241 | 241 | 241 | 7,000 |
1985/11/13 | 241 | 241 | 241 | 241 | 3,000 |
1985/11/12 | 242 | 245 | 241 | 241 | 9,000 |
1985/11/11 | 240 | 241 | 240 | 241 | 16,000 |
1985/11/08 | 245 | 245 | 237 | 237 | 25,000 |
1985/11/07 | 240 | 243 | 240 | 243 | 15,000 |
1985/11/06 | 246 | 249 | 240 | 240 | 14,000 |
1985/11/05 | 237 | 238 | 237 | 237 | 8,000 |
1985/11/02 | 235 | 235 | 235 | 235 | 11,000 |
1985/11/01 | 241 | 241 | 235 | 235 | 82,000 |
1985/10/31 | 241 | 241 | 240 | 241 | 6,000 |
1985/10/30 | 246 | 246 | 240 | 241 | 8,000 |
1985/10/29 | 245 | 245 | 238 | 240 | 10,000 |
1985/10/28 | 239 | 245 | 238 | 245 | 8,000 |
1985/10/26 | 245 | 245 | 236 | 236 | 24,000 |
1985/10/25 | 245 | 245 | 245 | 245 | 7,000 |
1985/10/24 | 246 | 246 | 246 | 246 | 2,000 |
1985/10/23 | 245 | 245 | 245 | 245 | 1,000 |
1985/10/22 | 250 | 250 | 245 | 245 | 6,000 |
1985/10/21 | 250 | 250 | 250 | 250 | 10,000 |
1985/10/19 | 245 | 245 | 238 | 238 | 16,000 |
1985/10/18 | 245 | 245 | 240 | 245 | 10,000 |
1985/10/17 | 245 | 245 | 245 | 245 | 1,000 |
1985/10/16 | 245 | 245 | 242 | 242 | 21,000 |
1985/10/15 | 242 | 245 | 240 | 245 | 10,000 |
1985/10/14 | 237 | 237 | 237 | 237 | 8,000 |
1985/10/11 | 240 | 240 | 238 | 240 | 79,000 |
1985/10/09 | 242 | 243 | 241 | 243 | 9,000 |
1985/10/08 | 243 | 243 | 243 | 243 | 4,000 |
1985/10/07 | 245 | 245 | 243 | 243 | 12,000 |
1985/10/05 | 245 | 245 | 245 | 245 | 11,000 |
1985/10/04 | 245 | 245 | 245 | 245 | 11,000 |
1985/10/03 | 249 | 249 | 246 | 246 | 13,000 |
1985/10/02 | 248 | 248 | 248 | 248 | 10,000 |
1985/10/01 | 247 | 249 | 247 | 249 | 11,000 |
1985/09/30 | 243 | 250 | 243 | 246 | 15,000 |
1985/09/28 | 240 | 242 | 240 | 240 | 14,000 |
1985/09/27 | 241 | 245 | 241 | 243 | 28,000 |
1985/09/26 | 247 | 247 | 237 | 237 | 27,000 |
1985/09/25 | 255 | 255 | 242 | 242 | 19,000 |
1985/09/24 | 260 | 260 | 250 | 250 | 62,000 |
1985/09/21 | 260 | 260 | 260 | 260 | 23,000 |
1985/09/20 | 244 | 250 | 241 | 250 | 38,000 |
1985/09/19 | 245 | 245 | 239 | 239 | 27,000 |
1985/09/18 | 242 | 245 | 241 | 245 | 46,000 |
1985/09/17 | 241 | 243 | 240 | 241 | 13,000 |
1985/09/13 | 245 | 245 | 241 | 244 | 11,000 |
1985/09/12 | 241 | 241 | 240 | 240 | 8,000 |
1985/09/11 | 240 | 240 | 240 | 240 | 7,000 |
1985/09/10 | 246 | 246 | 238 | 240 | 9,000 |
1985/09/09 | 237 | 245 | 237 | 237 | 14,000 |
1985/09/07 | 235 | 235 | 235 | 235 | 13,000 |
1985/09/06 | 241 | 241 | 235 | 235 | 18,000 |
1985/09/05 | 244 | 244 | 241 | 241 | 10,000 |
1985/09/04 | 247 | 247 | 245 | 245 | 6,000 |
1985/09/03 | 245 | 248 | 245 | 247 | 13,000 |
1985/09/02 | 250 | 250 | 249 | 249 | 15,000 |
1985/08/31 | 250 | 250 | 250 | 250 | 3,000 |
1985/08/30 | 253 | 254 | 250 | 250 | 15,000 |
1985/08/29 | 246 | 250 | 246 | 250 | 9,000 |
1985/08/28 | 245 | 248 | 245 | 246 | 11,000 |
1985/08/27 | 246 | 246 | 245 | 245 | 3,000 |
1985/08/26 | 246 | 250 | 242 | 245 | 7,000 |
1985/08/24 | 244 | 244 | 244 | 244 | 1,000 |
1985/08/23 | 244 | 244 | 244 | 244 | 11,000 |
1985/08/22 | 242 | 242 | 242 | 242 | 1,000 |
1985/08/21 | 240 | 240 | 240 | 240 | 2,000 |
1985/08/20 | 247 | 247 | 240 | 240 | 8,000 |
1985/08/19 | 242 | 242 | 242 | 242 | 2,000 |
1985/08/17 | 235 | 235 | 234 | 234 | 4,000 |
1985/08/16 | 233 | 234 | 233 | 234 | 3,000 |
1985/08/15 | 232 | 232 | 232 | 232 | 4,000 |
1985/08/14 | 236 | 237 | 225 | 225 | 10,000 |
1985/08/13 | 240 | 240 | 238 | 238 | 35,000 |
1985/08/12 | 241 | 241 | 240 | 240 | 4,000 |
1985/08/09 | 241 | 241 | 241 | 241 | 3,000 |
1985/08/08 | 241 | 241 | 241 | 241 | 5,000 |
1985/08/07 | 242 | 242 | 242 | 242 | 1,000 |
1985/08/06 | 242 | 243 | 242 | 243 | 2,000 |
1985/08/05 | 241 | 241 | 241 | 241 | 13,000 |
1985/08/03 | 242 | 245 | 241 | 245 | 12,000 |
1985/08/02 | 241 | 241 | 240 | 241 | 8,000 |
1985/08/01 | 240 | 240 | 240 | 240 | 4,000 |
1985/07/31 | 245 | 245 | 245 | 245 | 4,000 |
1985/07/30 | 250 | 250 | 250 | 250 | 11,000 |
1985/07/29 | 250 | 250 | 250 | 250 | 10,000 |
1985/07/27 | 250 | 252 | 250 | 252 | 19,000 |
1985/07/26 | 256 | 256 | 252 | 252 | 19,000 |
1985/07/25 | 256 | 256 | 256 | 256 | 2,000 |
1985/07/24 | 263 | 263 | 255 | 255 | 27,000 |
1985/07/23 | 262 | 262 | 260 | 260 | 4,000 |
1985/07/22 | 260 | 266 | 260 | 266 | 27,000 |
1985/07/20 | 275 | 275 | 268 | 268 | 43,000 |
1985/07/19 | 265 | 275 | 264 | 275 | 93,000 |
1985/07/18 | 264 | 265 | 262 | 265 | 48,000 |
1985/07/17 | 263 | 264 | 263 | 264 | 19,000 |
1985/07/16 | 261 | 263 | 261 | 263 | 20,000 |
1985/07/15 | 265 | 265 | 262 | 262 | 14,000 |
1985/07/12 | 263 | 263 | 261 | 261 | 21,000 |
1985/07/11 | 261 | 263 | 260 | 263 | 33,000 |
1985/07/10 | 261 | 262 | 260 | 262 | 15,000 |
1985/07/09 | 259 | 262 | 258 | 261 | 47,000 |
1985/07/08 | 265 | 265 | 258 | 258 | 49,000 |
1985/07/06 | 260 | 260 | 258 | 258 | 12,000 |
1985/07/05 | 263 | 264 | 260 | 260 | 40,000 |
1985/07/04 | 257 | 270 | 257 | 265 | 40,000 |
1985/07/03 | 255 | 262 | 255 | 262 | 15,000 |
1985/07/02 | 269 | 270 | 263 | 263 | 206,000 |
1985/07/01 | 263 | 270 | 263 | 270 | 64,000 |
1985/06/29 | 263 | 263 | 263 | 263 | 13,000 |
1985/06/28 | 263 | 263 | 263 | 263 | 27,000 |
1985/06/27 | 260 | 260 | 258 | 260 | 26,000 |
1985/06/26 | 265 | 265 | 255 | 265 | 52,000 |
1985/06/25 | 259 | 260 | 256 | 260 | 37,000 |
1985/06/24 | 265 | 265 | 256 | 261 | 34,000 |
1985/06/22 | 269 | 269 | 260 | 260 | 40,000 |
1985/06/21 | 268 | 275 | 268 | 275 | 194,000 |
1985/06/20 | 270 | 280 | 268 | 274 | 392,000 |
1985/06/19 | 268 | 270 | 265 | 270 | 402,000 |
1985/06/18 | 256 | 270 | 255 | 269 | 290,000 |
1985/06/17 | 250 | 255 | 248 | 255 | 91,000 |
1985/06/15 | 246 | 246 | 245 | 245 | 6,000 |
1985/06/14 | 245 | 246 | 245 | 245 | 16,000 |
1985/06/13 | 247 | 247 | 243 | 244 | 12,000 |
1985/06/12 | 249 | 249 | 245 | 247 | 7,000 |
1985/06/11 | 240 | 250 | 240 | 250 | 12,000 |
1985/06/10 | 251 | 251 | 250 | 250 | 28,000 |
1985/06/07 | 251 | 252 | 250 | 250 | 43,000 |
1985/06/06 | 252 | 253 | 251 | 252 | 72,000 |
1985/06/05 | 251 | 255 | 251 | 255 | 83,000 |
1985/06/04 | 243 | 254 | 243 | 250 | 115,000 |
1985/06/03 | 242 | 245 | 242 | 243 | 40,000 |
1985/06/01 | 243 | 243 | 238 | 240 | 28,000 |
1985/05/31 | 244 | 244 | 240 | 242 | 39,000 |
1985/05/30 | 240 | 244 | 240 | 244 | 20,000 |
1985/05/29 | 238 | 240 | 238 | 240 | 35,000 |
1985/05/28 | 239 | 239 | 238 | 238 | 9,000 |
1985/05/27 | 242 | 245 | 240 | 240 | 29,000 |
1985/05/25 | 242 | 244 | 242 | 244 | 8,000 |
1985/05/24 | 240 | 245 | 240 | 240 | 19,000 |
1985/05/23 | 238 | 241 | 238 | 241 | 30,000 |
1985/05/22 | 235 | 235 | 235 | 235 | 7,000 |
1985/05/21 | 238 | 238 | 235 | 235 | 12,000 |
1985/05/20 | 235 | 235 | 233 | 233 | 24,000 |
1985/05/18 | 233 | 233 | 233 | 233 | 4,000 |
1985/05/17 | 234 | 234 | 233 | 233 | 5,000 |
1985/05/16 | 236 | 239 | 235 | 235 | 18,000 |
1985/05/15 | 239 | 239 | 236 | 236 | 9,000 |
1985/05/14 | 238 | 239 | 238 | 239 | 21,000 |
1985/05/13 | 239 | 239 | 238 | 238 | 7,000 |
1985/05/10 | 239 | 239 | 239 | 239 | 2,000 |
1985/05/09 | 240 | 240 | 238 | 239 | 13,000 |
1985/05/08 | 240 | 240 | 240 | 240 | 18,000 |
1985/05/07 | 243 | 243 | 236 | 236 | 15,000 |
1985/05/04 | 238 | 248 | 238 | 246 | 32,000 |
1985/05/02 | 233 | 238 | 233 | 236 | 22,000 |
1985/05/01 | 230 | 233 | 230 | 233 | 27,000 |
1985/04/30 | 233 | 233 | 228 | 228 | 5,000 |
1985/04/27 | 227 | 227 | 223 | 223 | 4,000 |
1985/04/26 | 220 | 222 | 220 | 222 | 27,000 |
1985/04/25 | 220 | 220 | 218 | 220 | 38,000 |
1985/04/24 | 220 | 220 | 218 | 218 | 32,000 |
1985/04/23 | 220 | 221 | 220 | 220 | 27,000 |
1985/04/22 | 222 | 222 | 222 | 222 | 17,000 |
1985/04/20 | 220 | 222 | 220 | 222 | 16,000 |
1985/04/19 | 220 | 220 | 220 | 220 | 7,000 |
1985/04/18 | 220 | 220 | 220 | 220 | 27,000 |
1985/04/17 | 221 | 225 | 218 | 218 | 25,000 |
1985/04/16 | 231 | 231 | 226 | 226 | 13,000 |
1985/04/15 | 231 | 235 | 226 | 226 | 21,000 |
1985/04/12 | 231 | 231 | 230 | 230 | 17,000 |
1985/04/11 | 230 | 232 | 230 | 230 | 16,000 |
1985/04/10 | 231 | 232 | 231 | 232 | 4,000 |
1985/04/09 | 231 | 232 | 230 | 230 | 19,000 |
1985/04/08 | 230 | 238 | 230 | 230 | 6,000 |
1985/04/05 | 232 | 232 | 232 | 232 | 5,000 |
1985/04/04 | 226 | 230 | 226 | 230 | 6,000 |
1985/04/03 | 225 | 225 | 225 | 225 | 10,000 |
1985/04/02 | 226 | 226 | 226 | 226 | 8,000 |
1985/04/01 | 226 | 226 | 226 | 226 | 4,000 |
1985/03/29 | 228 | 228 | 225 | 225 | 27,000 |
1985/03/28 | 227 | 228 | 227 | 228 | 2,000 |
1985/03/27 | 225 | 227 | 225 | 226 | 12,000 |
1985/03/26 | 225 | 226 | 225 | 226 | 14,000 |
1985/03/25 | 231 | 231 | 231 | 231 | 2,000 |
1985/03/23 | 232 | 236 | 228 | 228 | 42,000 |
1985/03/22 | 232 | 232 | 232 | 232 | 24,000 |
1985/03/20 | 230 | 231 | 230 | 231 | 19,000 |
1985/03/19 | 233 | 234 | 230 | 230 | 25,000 |
1985/03/18 | 231 | 233 | 231 | 233 | 2,000 |
1985/03/16 | 230 | 230 | 230 | 230 | 31,000 |
1985/03/15 | 229 | 230 | 229 | 230 | 13,000 |
1985/03/14 | 229 | 229 | 228 | 229 | 15,000 |
1985/03/13 | 228 | 228 | 226 | 227 | 14,000 |
1985/03/12 | 230 | 230 | 230 | 230 | 5,000 |
1985/03/11 | 235 | 236 | 231 | 231 | 13,000 |
1985/03/08 | 235 | 235 | 235 | 235 | 2,000 |
1985/03/07 | 231 | 231 | 231 | 231 | 7,000 |
1985/03/06 | 231 | 231 | 231 | 231 | 12,000 |
1985/03/05 | 235 | 240 | 232 | 232 | 32,000 |
1985/03/04 | 236 | 242 | 235 | 242 | 39,000 |
1985/03/02 | 238 | 238 | 236 | 236 | 9,000 |
1985/03/01 | 238 | 240 | 235 | 240 | 22,000 |
1985/02/28 | 239 | 239 | 235 | 235 | 52,000 |
1985/02/27 | 230 | 231 | 230 | 231 | 25,000 |
1985/02/26 | 227 | 227 | 226 | 227 | 7,000 |
1985/02/25 | 227 | 227 | 226 | 226 | 30,000 |
1985/02/23 | 226 | 226 | 226 | 226 | 10,000 |
1985/02/22 | 224 | 225 | 224 | 225 | 36,000 |
1985/02/21 | 225 | 225 | 224 | 225 | 54,000 |
1985/02/20 | 230 | 230 | 224 | 225 | 118,000 |
1985/02/19 | 225 | 230 | 223 | 230 | 17,000 |
1985/02/18 | 230 | 230 | 220 | 225 | 48,000 |
1985/02/16 | 230 | 230 | 230 | 230 | 10,000 |
1985/02/15 | 230 | 230 | 230 | 230 | 11,000 |
1985/02/14 | 230 | 230 | 227 | 227 | 19,000 |
1985/02/13 | 230 | 230 | 228 | 228 | 28,000 |
1985/02/12 | 230 | 230 | 230 | 230 | 111,000 |
1985/02/08 | 235 | 240 | 231 | 231 | 20,000 |
1985/02/07 | 237 | 237 | 235 | 235 | 7,000 |
1985/02/06 | 240 | 240 | 240 | 240 | 10,000 |
1985/02/05 | 240 | 240 | 238 | 240 | 13,000 |
1985/02/04 | 237 | 239 | 237 | 239 | 8,000 |
1985/02/02 | 237 | 237 | 235 | 235 | 10,000 |
1985/02/01 | 239 | 239 | 233 | 233 | 29,000 |
1985/01/31 | 239 | 240 | 236 | 236 | 30,000 |
1985/01/30 | 238 | 240 | 238 | 240 | 12,000 |
1985/01/29 | 239 | 239 | 238 | 238 | 30,000 |
1985/01/28 | 238 | 238 | 238 | 238 | 31,000 |
1985/01/26 | 241 | 241 | 238 | 238 | 29,000 |
1985/01/25 | 241 | 243 | 238 | 243 | 64,000 |
1985/01/24 | 244 | 244 | 241 | 243 | 46,000 |
1985/01/23 | 242 | 244 | 242 | 244 | 10,000 |
1985/01/22 | 246 | 246 | 243 | 245 | 19,000 |
1985/01/21 | 246 | 246 | 246 | 246 | 40,000 |
1985/01/19 | 243 | 246 | 243 | 246 | 14,000 |
1985/01/18 | 243 | 243 | 241 | 241 | 14,000 |
1985/01/17 | 243 | 245 | 243 | 243 | 15,000 |
1985/01/16 | 241 | 242 | 241 | 242 | 26,000 |
1985/01/14 | 241 | 241 | 241 | 241 | 9,000 |
1985/01/11 | 239 | 239 | 236 | 236 | 23,000 |
1985/01/10 | 240 | 240 | 240 | 240 | 7,000 |
1985/01/09 | 243 | 243 | 238 | 238 | 22,000 |
1985/01/08 | 240 | 243 | 240 | 243 | 39,000 |
1985/01/07 | 239 | 239 | 239 | 239 | 8,000 |
1985/01/05 | 244 | 244 | 239 | 239 | 10,000 |
1985/01/04 | 240 | 244 | 239 | 239 | 24,000 |