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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,190 | 1,190 | 1,120 | 1,150 | 48,000 |
| 1986/12/26 | 1,100 | 1,180 | 1,080 | 1,180 | 134,000 |
| 1986/12/25 | 1,080 | 1,100 | 1,060 | 1,100 | 41,000 |
| 1986/12/24 | 1,110 | 1,130 | 1,050 | 1,090 | 91,000 |
| 1986/12/23 | 1,000 | 1,130 | 1,000 | 1,090 | 87,000 |
| 1986/12/22 | 1,150 | 1,150 | 1,020 | 1,040 | 104,000 |
| 1986/12/19 | 1,230 | 1,230 | 1,130 | 1,130 | 163,000 |
| 1986/12/18 | 1,290 | 1,300 | 1,200 | 1,210 | 288,000 |
| 1986/12/17 | 1,290 | 1,320 | 1,270 | 1,300 | 486,000 |
| 1986/12/16 | 1,220 | 1,270 | 1,190 | 1,270 | 268,000 |
| 1986/12/15 | 1,230 | 1,230 | 1,180 | 1,220 | 266,000 |
| 1986/12/12 | 1,160 | 1,270 | 1,080 | 1,190 | 2,790,000 |
| 1986/12/11 | 1,130 | 1,160 | 1,100 | 1,140 | 618,000 |
| 1986/12/10 | 1,120 | 1,120 | 1,090 | 1,110 | 93,000 |
| 1986/12/09 | 1,090 | 1,110 | 1,090 | 1,090 | 73,000 |
| 1986/12/08 | 1,080 | 1,110 | 1,060 | 1,110 | 162,000 |
| 1986/12/06 | 1,080 | 1,100 | 1,050 | 1,100 | 49,000 |
| 1986/12/05 | 1,060 | 1,080 | 1,050 | 1,060 | 68,000 |
| 1986/12/04 | 1,130 | 1,130 | 1,050 | 1,060 | 155,000 |
| 1986/12/03 | 1,020 | 1,120 | 1,020 | 1,110 | 199,000 |
| 1986/12/02 | 1,040 | 1,050 | 1,020 | 1,040 | 107,000 |
| 1986/12/01 | 1,050 | 1,070 | 1,040 | 1,050 | 97,000 |
| 1986/11/29 | 1,070 | 1,080 | 1,050 | 1,050 | 150,000 |
| 1986/11/28 | 1,040 | 1,060 | 1,010 | 1,050 | 316,000 |
| 1986/11/27 | 1,040 | 1,080 | 1,010 | 1,050 | 277,000 |
| 1986/11/26 | 1,000 | 1,040 | 1,000 | 1,040 | 389,000 |
| 1986/11/25 | 985 | 996 | 985 | 986 | 210,000 |
| 1986/11/22 | 965 | 965 | 940 | 940 | 52,000 |
| 1986/11/21 | 940 | 965 | 940 | 959 | 129,000 |
| 1986/11/20 | 940 | 940 | 915 | 915 | 107,000 |
| 1986/11/19 | 865 | 940 | 865 | 940 | 172,000 |
| 1986/11/18 | 855 | 855 | 855 | 855 | 199,000 |
| 1986/11/14 | 710 | 745 | 700 | 745 | 34,000 |
| 1986/11/12 | 755 | 755 | 729 | 730 | 30,000 |
| 1986/11/11 | 780 | 780 | 770 | 770 | 3,000 |
| 1986/11/10 | 756 | 780 | 756 | 779 | 12,000 |
| 1986/11/07 | 754 | 754 | 739 | 750 | 30,000 |
| 1986/11/06 | 780 | 780 | 770 | 770 | 12,000 |
| 1986/11/05 | 780 | 781 | 780 | 781 | 43,000 |
| 1986/11/04 | 809 | 809 | 790 | 790 | 29,000 |
| 1986/11/01 | 800 | 803 | 800 | 803 | 98,000 |
| 1986/10/29 | 850 | 860 | 850 | 860 | 5,000 |
| 1986/10/28 | 840 | 850 | 840 | 850 | 18,000 |
| 1986/10/25 | 889 | 889 | 880 | 880 | 31,000 |
| 1986/10/23 | 900 | 930 | 900 | 929 | 54,000 |
| 1986/10/22 | 870 | 900 | 870 | 900 | 51,000 |
| 1986/10/21 | 801 | 860 | 800 | 860 | 31,000 |
| 1986/10/20 | 800 | 801 | 800 | 801 | 100,000 |
| 1986/10/16 | 900 | 900 | 900 | 900 | 15,000 |
| 1986/10/15 | 900 | 900 | 900 | 900 | 49,000 |
| 1986/10/13 | 990 | 990 | 970 | 970 | 56,000 |
| 1986/10/09 | 1,020 | 1,030 | 990 | 1,010 | 198,000 |
| 1986/10/08 | 1,020 | 1,030 | 989 | 1,000 | 110,000 |
| 1986/10/07 | 950 | 1,000 | 950 | 1,000 | 216,000 |
| 1986/10/06 | 1,000 | 1,090 | 1,000 | 1,000 | 876,000 |
| 1986/10/04 | 995 | 1,050 | 990 | 1,000 | 64,000 |
| 1986/10/03 | 970 | 985 | 960 | 985 | 82,000 |
| 1986/10/02 | 958 | 971 | 950 | 965 | 94,000 |
| 1986/10/01 | 988 | 990 | 969 | 969 | 136,000 |
| 1986/09/30 | 990 | 998 | 980 | 998 | 67,000 |
| 1986/09/29 | 925 | 999 | 925 | 998 | 84,000 |
| 1986/09/27 | 862 | 925 | 862 | 925 | 63,000 |
| 1986/09/26 | 820 | 862 | 820 | 862 | 73,000 |
| 1986/09/25 | 874 | 874 | 801 | 801 | 202,000 |
| 1986/09/24 | 948 | 948 | 896 | 896 | 157,000 |
| 1986/09/22 | 950 | 950 | 930 | 950 | 98,000 |
| 1986/09/19 | 980 | 980 | 964 | 970 | 41,000 |
| 1986/09/18 | 999 | 1,000 | 989 | 1,000 | 33,000 |
| 1986/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 36,000 |
| 1986/09/16 | 1,040 | 1,040 | 1,000 | 1,000 | 47,000 |
| 1986/09/12 | 1,180 | 1,180 | 1,180 | 1,180 | 26,000 |
| 1986/09/11 | 1,200 | 1,200 | 1,150 | 1,200 | 23,000 |
| 1986/09/10 | 1,170 | 1,210 | 1,160 | 1,200 | 84,000 |
| 1986/09/09 | 1,180 | 1,190 | 1,140 | 1,150 | 22,000 |
| 1986/09/08 | 1,100 | 1,200 | 1,100 | 1,180 | 68,000 |
| 1986/09/06 | 1,120 | 1,140 | 1,100 | 1,140 | 14,000 |
| 1986/09/05 | 1,040 | 1,140 | 1,040 | 1,140 | 37,000 |
| 1986/09/03 | 1,080 | 1,120 | 1,010 | 1,120 | 26,000 |
| 1986/09/02 | 1,160 | 1,160 | 1,050 | 1,100 | 66,000 |
| 1986/09/01 | 1,180 | 1,180 | 1,150 | 1,160 | 9,000 |
| 1986/08/30 | 1,200 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1986/08/29 | 1,140 | 1,200 | 1,130 | 1,200 | 74,000 |
| 1986/08/28 | 1,030 | 1,150 | 1,000 | 1,150 | 171,000 |
| 1986/08/27 | 1,070 | 1,070 | 1,030 | 1,030 | 17,000 |
| 1986/08/26 | 1,080 | 1,090 | 1,050 | 1,070 | 33,000 |
| 1986/08/25 | 1,060 | 1,100 | 1,060 | 1,100 | 65,000 |
| 1986/08/23 | 1,000 | 1,060 | 1,000 | 1,060 | 75,000 |
| 1986/08/22 | 1,080 | 1,080 | 1,000 | 1,000 | 69,000 |
| 1986/08/21 | 1,060 | 1,100 | 1,060 | 1,100 | 52,000 |
| 1986/08/20 | 1,180 | 1,190 | 1,120 | 1,120 | 138,000 |
| 1986/08/19 | 1,230 | 1,250 | 1,180 | 1,180 | 43,000 |
| 1986/08/18 | 1,290 | 1,290 | 1,250 | 1,250 | 112,000 |
| 1986/08/15 | 1,270 | 1,300 | 1,250 | 1,300 | 91,000 |
| 1986/08/14 | 1,290 | 1,300 | 1,270 | 1,300 | 51,000 |
| 1986/08/13 | 1,280 | 1,310 | 1,250 | 1,310 | 51,000 |
| 1986/08/12 | 1,300 | 1,320 | 1,250 | 1,320 | 48,000 |
| 1986/08/11 | 1,340 | 1,340 | 1,280 | 1,320 | 38,000 |
| 1986/08/08 | 1,280 | 1,350 | 1,280 | 1,330 | 81,000 |
| 1986/08/07 | 1,400 | 1,410 | 1,290 | 1,300 | 322,000 |
| 1986/08/06 | 1,310 | 1,380 | 1,280 | 1,380 | 596,000 |
| 1986/08/05 | 1,300 | 1,310 | 1,250 | 1,290 | 124,000 |
| 1986/08/04 | 1,230 | 1,280 | 1,210 | 1,280 | 158,000 |
| 1986/08/02 | 1,260 | 1,280 | 1,240 | 1,270 | 94,000 |
| 1986/08/01 | 1,200 | 1,240 | 1,160 | 1,240 | 172,000 |
| 1986/07/31 | 1,240 | 1,240 | 1,180 | 1,180 | 80,000 |
| 1986/07/30 | 1,200 | 1,240 | 1,180 | 1,240 | 39,000 |
| 1986/07/29 | 1,250 | 1,260 | 1,180 | 1,260 | 100,000 |
| 1986/07/28 | 1,250 | 1,270 | 1,200 | 1,270 | 82,000 |
| 1986/07/26 | 1,250 | 1,270 | 1,230 | 1,270 | 30,000 |
| 1986/07/25 | 1,250 | 1,290 | 1,180 | 1,270 | 73,000 |
| 1986/07/24 | 1,320 | 1,330 | 1,230 | 1,290 | 165,000 |
| 1986/07/23 | 1,240 | 1,320 | 1,240 | 1,310 | 323,000 |
| 1986/07/22 | 1,230 | 1,240 | 1,200 | 1,230 | 77,000 |
| 1986/07/21 | 1,240 | 1,240 | 1,160 | 1,230 | 85,000 |
| 1986/07/19 | 1,160 | 1,230 | 1,160 | 1,230 | 80,000 |
| 1986/07/18 | 1,230 | 1,230 | 1,180 | 1,180 | 58,000 |
| 1986/07/17 | 1,200 | 1,230 | 1,200 | 1,220 | 87,000 |
| 1986/07/16 | 1,200 | 1,230 | 1,190 | 1,220 | 49,000 |
| 1986/07/15 | 1,180 | 1,230 | 1,160 | 1,190 | 57,000 |
| 1986/07/14 | 1,100 | 1,180 | 1,100 | 1,180 | 53,000 |
| 1986/07/11 | 1,110 | 1,110 | 1,060 | 1,070 | 36,000 |
| 1986/07/10 | 1,100 | 1,140 | 1,100 | 1,100 | 41,000 |
| 1986/07/09 | 1,090 | 1,100 | 1,070 | 1,100 | 14,000 |
| 1986/07/08 | 1,100 | 1,120 | 1,070 | 1,120 | 34,000 |
| 1986/07/07 | 1,110 | 1,110 | 1,090 | 1,110 | 44,000 |
| 1986/07/05 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 |
| 1986/07/04 | 1,170 | 1,190 | 1,150 | 1,150 | 39,000 |
| 1986/07/03 | 1,160 | 1,180 | 1,150 | 1,160 | 34,000 |
| 1986/07/02 | 1,150 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1986/07/01 | 1,180 | 1,200 | 1,130 | 1,180 | 109,000 |
| 1986/06/30 | 1,170 | 1,210 | 1,170 | 1,200 | 44,000 |
| 1986/06/28 | 1,090 | 1,190 | 1,090 | 1,190 | 47,000 |
| 1986/06/27 | 1,130 | 1,150 | 1,080 | 1,090 | 60,000 |
| 1986/06/26 | 1,110 | 1,160 | 1,100 | 1,150 | 35,000 |
| 1986/06/25 | 1,100 | 1,130 | 1,100 | 1,100 | 43,000 |
| 1986/06/24 | 1,110 | 1,150 | 1,100 | 1,100 | 63,000 |
| 1986/06/23 | 1,170 | 1,170 | 1,130 | 1,130 | 32,000 |
| 1986/06/21 | 1,150 | 1,190 | 1,120 | 1,190 | 48,000 |
| 1986/06/20 | 1,200 | 1,210 | 1,170 | 1,170 | 51,000 |
| 1986/06/19 | 1,230 | 1,230 | 1,200 | 1,220 | 45,000 |
| 1986/06/18 | 1,230 | 1,240 | 1,220 | 1,240 | 21,000 |
| 1986/06/17 | 1,230 | 1,260 | 1,230 | 1,260 | 27,000 |
| 1986/06/16 | 1,240 | 1,260 | 1,230 | 1,250 | 16,000 |
| 1986/06/13 | 1,240 | 1,280 | 1,230 | 1,280 | 42,000 |
| 1986/06/12 | 1,240 | 1,270 | 1,240 | 1,260 | 19,000 |
| 1986/06/11 | 1,250 | 1,280 | 1,220 | 1,240 | 22,000 |
| 1986/06/10 | 1,250 | 1,250 | 1,200 | 1,220 | 45,000 |
| 1986/06/09 | 1,280 | 1,300 | 1,250 | 1,250 | 53,000 |
| 1986/06/07 | 1,270 | 1,280 | 1,240 | 1,280 | 33,000 |
| 1986/06/06 | 1,250 | 1,300 | 1,220 | 1,250 | 67,000 |
| 1986/06/05 | 1,250 | 1,280 | 1,230 | 1,250 | 43,000 |
| 1986/06/04 | 1,300 | 1,300 | 1,230 | 1,250 | 30,000 |
| 1986/06/03 | 1,320 | 1,340 | 1,290 | 1,320 | 43,000 |
| 1986/06/02 | 1,390 | 1,390 | 1,300 | 1,300 | 88,000 |
| 1986/05/31 | 1,330 | 1,400 | 1,330 | 1,380 | 111,000 |
| 1986/05/30 | 1,260 | 1,300 | 1,190 | 1,300 | 74,000 |
| 1986/05/29 | 1,310 | 1,330 | 1,290 | 1,300 | 32,000 |
| 1986/05/28 | 1,310 | 1,360 | 1,310 | 1,320 | 73,000 |
| 1986/05/27 | 1,360 | 1,390 | 1,340 | 1,340 | 53,000 |
| 1986/05/26 | 1,360 | 1,400 | 1,350 | 1,380 | 54,000 |
| 1986/05/24 | 1,290 | 1,380 | 1,290 | 1,380 | 64,000 |
| 1986/05/23 | 1,380 | 1,400 | 1,310 | 1,310 | 89,000 |
| 1986/05/22 | 1,450 | 1,460 | 1,370 | 1,400 | 252,000 |
| 1986/05/21 | 1,510 | 1,510 | 1,430 | 1,480 | 553,000 |
| 1986/05/20 | 1,290 | 1,490 | 1,290 | 1,490 | 1,154,000 |
| 1986/05/19 | 1,380 | 1,380 | 1,300 | 1,310 | 174,000 |
| 1986/05/17 | 1,410 | 1,420 | 1,360 | 1,380 | 342,000 |
| 1986/05/16 | 1,210 | 1,360 | 1,200 | 1,350 | 302,000 |
| 1986/05/15 | 1,200 | 1,230 | 1,150 | 1,150 | 65,000 |
| 1986/05/14 | 1,180 | 1,240 | 1,150 | 1,210 | 112,000 |
| 1986/05/13 | 1,260 | 1,260 | 1,230 | 1,250 | 65,000 |
| 1986/05/12 | 1,070 | 1,270 | 1,050 | 1,270 | 344,000 |
| 1986/05/09 | 1,240 | 1,240 | 1,130 | 1,130 | 272,000 |
| 1986/05/08 | 1,280 | 1,300 | 1,240 | 1,280 | 188,000 |
| 1986/05/07 | 1,440 | 1,440 | 1,300 | 1,330 | 351,000 |
| 1986/05/06 | 1,370 | 1,430 | 1,360 | 1,400 | 711,000 |
| 1986/05/02 | 1,430 | 1,450 | 1,260 | 1,270 | 825,000 |
| 1986/05/01 | 1,300 | 1,440 | 1,270 | 1,410 | 1,869,000 |
| 1986/04/30 | 1,260 | 1,280 | 1,240 | 1,260 | 1,040,000 |
| 1986/04/28 | 1,040 | 1,090 | 1,030 | 1,080 | 1,078,000 |
| 1986/04/26 | 980 | 1,000 | 970 | 990 | 911,000 |
| 1986/04/25 | 900 | 960 | 895 | 949 | 1,128,000 |
| 1986/04/24 | 870 | 916 | 861 | 900 | 1,226,000 |
| 1986/04/23 | 760 | 846 | 759 | 830 | 1,566,000 |
| 1986/04/22 | 739 | 754 | 733 | 750 | 859,000 |
| 1986/04/21 | 699 | 729 | 689 | 720 | 1,056,000 |
| 1986/04/19 | 640 | 701 | 639 | 689 | 1,110,000 |
| 1986/04/18 | 614 | 640 | 596 | 630 | 456,000 |
| 1986/04/17 | 592 | 618 | 591 | 614 | 291,000 |
| 1986/04/16 | 601 | 630 | 595 | 620 | 1,429,000 |
| 1986/04/15 | 540 | 591 | 540 | 591 | 337,000 |
| 1986/04/14 | 543 | 550 | 537 | 549 | 99,000 |
| 1986/04/11 | 545 | 550 | 515 | 545 | 66,000 |
| 1986/04/10 | 546 | 556 | 536 | 555 | 97,000 |
| 1986/04/09 | 565 | 568 | 536 | 536 | 115,000 |
| 1986/04/08 | 540 | 570 | 540 | 555 | 185,000 |
| 1986/04/07 | 520 | 539 | 519 | 539 | 139,000 |
| 1986/04/05 | 520 | 520 | 505 | 510 | 147,000 |
| 1986/04/04 | 521 | 522 | 510 | 510 | 61,000 |
| 1986/04/03 | 520 | 535 | 502 | 530 | 91,000 |
| 1986/04/02 | 527 | 530 | 510 | 510 | 29,000 |
| 1986/04/01 | 520 | 536 | 520 | 520 | 112,000 |
| 1986/03/31 | 548 | 588 | 548 | 580 | 540,000 |
| 1986/03/29 | 540 | 570 | 540 | 558 | 628,000 |
| 1986/03/28 | 530 | 535 | 510 | 530 | 196,000 |
| 1986/03/27 | 525 | 540 | 525 | 536 | 272,000 |
| 1986/03/26 | 430 | 470 | 430 | 470 | 149,000 |
| 1986/03/25 | 421 | 433 | 420 | 420 | 154,000 |
| 1986/03/24 | 460 | 460 | 420 | 420 | 132,000 |
| 1986/03/22 | 450 | 460 | 440 | 460 | 47,000 |
| 1986/03/20 | 450 | 451 | 440 | 450 | 48,000 |
| 1986/03/19 | 455 | 455 | 449 | 450 | 34,000 |
| 1986/03/18 | 470 | 470 | 470 | 470 | 3,000 |
| 1986/03/17 | 457 | 480 | 456 | 480 | 24,000 |
| 1986/03/15 | 459 | 459 | 455 | 455 | 10,000 |
| 1986/03/14 | 460 | 460 | 452 | 459 | 31,000 |
| 1986/03/13 | 456 | 461 | 456 | 460 | 9,000 |
| 1986/03/12 | 469 | 470 | 445 | 450 | 46,000 |
| 1986/03/11 | 472 | 477 | 460 | 470 | 40,000 |
| 1986/03/10 | 484 | 485 | 480 | 482 | 23,000 |
| 1986/03/07 | 499 | 499 | 485 | 485 | 25,000 |
| 1986/03/06 | 490 | 500 | 490 | 500 | 84,000 |
| 1986/03/05 | 489 | 496 | 481 | 481 | 37,000 |
| 1986/03/04 | 492 | 494 | 490 | 494 | 37,000 |
| 1986/03/03 | 485 | 494 | 485 | 492 | 46,000 |
| 1986/03/01 | 471 | 472 | 470 | 470 | 29,000 |
| 1986/02/28 | 456 | 456 | 456 | 456 | 23,000 |
| 1986/02/27 | 445 | 445 | 430 | 442 | 51,000 |
| 1986/02/26 | 451 | 451 | 445 | 450 | 45,000 |
| 1986/02/25 | 465 | 468 | 456 | 461 | 89,000 |
| 1986/02/24 | 491 | 491 | 480 | 480 | 17,000 |
| 1986/02/22 | 490 | 496 | 490 | 491 | 26,000 |
| 1986/02/21 | 495 | 500 | 494 | 494 | 90,000 |
| 1986/02/20 | 513 | 513 | 493 | 494 | 73,000 |
| 1986/02/19 | 516 | 535 | 511 | 511 | 98,000 |
| 1986/02/18 | 510 | 530 | 509 | 516 | 59,000 |
| 1986/02/17 | 515 | 535 | 511 | 511 | 50,000 |
| 1986/02/15 | 516 | 521 | 511 | 511 | 41,000 |
| 1986/02/14 | 518 | 540 | 510 | 515 | 120,000 |
| 1986/02/13 | 520 | 535 | 520 | 528 | 147,000 |
| 1986/02/12 | 535 | 535 | 502 | 530 | 156,000 |
| 1986/02/10 | 545 | 545 | 528 | 529 | 159,000 |
| 1986/02/07 | 568 | 570 | 531 | 535 | 519,000 |
| 1986/02/06 | 540 | 576 | 538 | 558 | 2,845,000 |
| 1986/02/05 | 499 | 530 | 492 | 530 | 1,517,000 |
| 1986/02/04 | 485 | 500 | 476 | 490 | 636,000 |
| 1986/02/03 | 468 | 488 | 463 | 481 | 244,000 |
| 1986/02/01 | 460 | 463 | 455 | 460 | 250,000 |
| 1986/01/31 | 435 | 450 | 435 | 441 | 188,000 |
| 1986/01/30 | 435 | 435 | 421 | 435 | 106,000 |
| 1986/01/29 | 450 | 450 | 422 | 422 | 138,000 |
| 1986/01/28 | 420 | 455 | 416 | 450 | 220,000 |
| 1986/01/27 | 445 | 445 | 420 | 420 | 114,000 |
| 1986/01/25 | 450 | 458 | 430 | 447 | 91,000 |
| 1986/01/24 | 465 | 468 | 451 | 455 | 166,000 |
| 1986/01/23 | 460 | 466 | 455 | 466 | 160,000 |
| 1986/01/22 | 481 | 481 | 455 | 470 | 253,000 |
| 1986/01/21 | 469 | 505 | 464 | 482 | 2,181,000 |
| 1986/01/20 | 463 | 494 | 451 | 474 | 657,000 |
| 1986/01/18 | 465 | 473 | 460 | 468 | 714,000 |
| 1986/01/17 | 420 | 458 | 420 | 450 | 803,000 |
| 1986/01/16 | 453 | 457 | 418 | 430 | 904,000 |
| 1986/01/14 | 423 | 482 | 423 | 458 | 3,110,000 |
| 1986/01/13 | 370 | 429 | 366 | 418 | 3,110,000 |
| 1986/01/10 | 315 | 350 | 305 | 350 | 2,252,000 |
| 1986/01/09 | 278 | 319 | 278 | 314 | 1,101,000 |
| 1986/01/08 | 284 | 284 | 278 | 278 | 112,000 |
| 1986/01/07 | 273 | 285 | 273 | 285 | 177,000 |
| 1986/01/06 | 270 | 271 | 270 | 271 | 26,000 |
| 1986/01/04 | 268 | 268 | 268 | 268 | 18,000 |