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 |
---|---|---|---|---|---|
1987/12/28 | 666 | 666 | 660 | 663 | 15,000 |
1987/12/26 | 675 | 675 | 666 | 666 | 9,000 |
1987/12/25 | 700 | 710 | 680 | 680 | 22,000 |
1987/12/24 | 706 | 706 | 700 | 700 | 16,000 |
1987/12/23 | 680 | 685 | 666 | 666 | 13,000 |
1987/12/22 | 721 | 721 | 700 | 700 | 50,000 |
1987/12/21 | 720 | 720 | 710 | 720 | 25,000 |
1987/12/18 | 699 | 700 | 670 | 700 | 32,000 |
1987/12/17 | 696 | 700 | 695 | 700 | 18,000 |
1987/12/16 | 690 | 700 | 690 | 695 | 12,000 |
1987/12/15 | 681 | 690 | 681 | 690 | 7,000 |
1987/12/14 | 671 | 671 | 671 | 671 | 2,000 |
1987/12/11 | 694 | 694 | 661 | 661 | 8,000 |
1987/12/10 | 700 | 700 | 695 | 695 | 6,000 |
1987/12/09 | 700 | 700 | 683 | 700 | 22,000 |
1987/12/08 | 680 | 711 | 680 | 700 | 16,000 |
1987/12/07 | 662 | 670 | 662 | 665 | 14,000 |
1987/12/04 | 680 | 690 | 672 | 672 | 10,000 |
1987/12/03 | 671 | 680 | 671 | 680 | 11,000 |
1987/12/02 | 675 | 675 | 670 | 670 | 9,000 |
1987/12/01 | 650 | 669 | 640 | 669 | 17,000 |
1987/11/30 | 650 | 660 | 650 | 655 | 8,000 |
1987/11/28 | 647 | 650 | 647 | 650 | 4,000 |
1987/11/27 | 650 | 660 | 640 | 640 | 19,000 |
1987/11/26 | 650 | 650 | 630 | 630 | 67,000 |
1987/11/25 | 672 | 672 | 640 | 640 | 20,000 |
1987/11/24 | 678 | 678 | 672 | 672 | 4,000 |
1987/11/20 | 680 | 680 | 670 | 670 | 5,000 |
1987/11/19 | 680 | 680 | 680 | 680 | 6,000 |
1987/11/18 | 694 | 695 | 694 | 695 | 6,000 |
1987/11/17 | 701 | 701 | 700 | 700 | 5,000 |
1987/11/16 | 690 | 690 | 689 | 690 | 5,000 |
1987/11/13 | 640 | 670 | 640 | 670 | 45,000 |
1987/11/12 | 620 | 631 | 620 | 630 | 26,000 |
1987/11/11 | 660 | 660 | 630 | 630 | 14,000 |
1987/11/10 | 685 | 685 | 670 | 670 | 10,000 |
1987/11/09 | 690 | 700 | 690 | 691 | 23,000 |
1987/11/06 | 757 | 757 | 750 | 750 | 5,000 |
1987/11/05 | 759 | 759 | 754 | 754 | 4,000 |
1987/11/04 | 770 | 775 | 760 | 760 | 14,000 |
1987/11/02 | 776 | 776 | 770 | 770 | 7,000 |
1987/10/31 | 770 | 770 | 769 | 769 | 7,000 |
1987/10/30 | 770 | 770 | 770 | 770 | 1,000 |
1987/10/29 | 765 | 765 | 760 | 760 | 25,000 |
1987/10/28 | 790 | 790 | 770 | 770 | 5,000 |
1987/10/27 | 756 | 765 | 755 | 765 | 17,000 |
1987/10/26 | 801 | 807 | 791 | 791 | 12,000 |
1987/10/24 | 810 | 815 | 802 | 803 | 18,000 |
1987/10/23 | 803 | 820 | 803 | 820 | 14,000 |
1987/10/22 | 831 | 831 | 801 | 802 | 24,000 |
1987/10/21 | 815 | 832 | 815 | 821 | 32,000 |
1987/10/19 | 881 | 887 | 865 | 865 | 37,000 |
1987/10/16 | 895 | 895 | 881 | 884 | 43,000 |
1987/10/15 | 890 | 890 | 883 | 890 | 16,000 |
1987/10/14 | 899 | 899 | 881 | 890 | 34,000 |
1987/10/13 | 882 | 900 | 882 | 899 | 33,000 |
1987/10/12 | 899 | 899 | 880 | 880 | 12,000 |
1987/10/09 | 900 | 900 | 880 | 880 | 32,000 |
1987/10/08 | 870 | 894 | 870 | 870 | 37,000 |
1987/10/07 | 890 | 890 | 870 | 870 | 47,000 |
1987/10/06 | 899 | 899 | 887 | 887 | 33,000 |
1987/10/05 | 870 | 900 | 870 | 880 | 88,000 |
1987/10/03 | 860 | 860 | 849 | 860 | 52,000 |
1987/10/02 | 850 | 850 | 835 | 840 | 19,000 |
1987/10/01 | 851 | 851 | 820 | 840 | 144,000 |
1987/09/30 | 860 | 860 | 842 | 845 | 39,000 |
1987/09/29 | 845 | 850 | 835 | 850 | 54,000 |
1987/09/28 | 841 | 846 | 840 | 845 | 15,000 |
1987/09/26 | 844 | 844 | 830 | 835 | 22,000 |
1987/09/25 | 825 | 846 | 825 | 846 | 24,000 |
1987/09/24 | 850 | 850 | 835 | 845 | 59,000 |
1987/09/22 | 850 | 850 | 841 | 850 | 26,000 |
1987/09/21 | 859 | 859 | 850 | 850 | 60,000 |
1987/09/18 | 850 | 860 | 841 | 860 | 54,000 |
1987/09/17 | 852 | 853 | 841 | 841 | 15,000 |
1987/09/16 | 852 | 855 | 852 | 852 | 12,000 |
1987/09/14 | 861 | 870 | 860 | 860 | 34,000 |
1987/09/11 | 860 | 860 | 851 | 860 | 11,000 |
1987/09/10 | 865 | 870 | 865 | 870 | 13,000 |
1987/09/09 | 870 | 870 | 836 | 836 | 13,000 |
1987/09/08 | 875 | 875 | 865 | 865 | 17,000 |
1987/09/07 | 890 | 890 | 875 | 875 | 16,000 |
1987/09/05 | 881 | 881 | 875 | 875 | 11,000 |
1987/09/04 | 890 | 890 | 880 | 885 | 35,000 |
1987/09/03 | 890 | 890 | 880 | 880 | 44,000 |
1987/09/02 | 901 | 910 | 890 | 890 | 44,000 |
1987/09/01 | 910 | 913 | 900 | 910 | 42,000 |
1987/08/31 | 881 | 915 | 881 | 910 | 67,000 |
1987/08/29 | 895 | 895 | 880 | 880 | 10,000 |
1987/08/28 | 881 | 895 | 880 | 886 | 17,000 |
1987/08/27 | 905 | 910 | 880 | 880 | 39,000 |
1987/08/26 | 920 | 920 | 900 | 905 | 62,000 |
1987/08/25 | 880 | 898 | 880 | 890 | 170,000 |
1987/08/24 | 858 | 860 | 850 | 850 | 23,000 |
1987/08/22 | 860 | 860 | 848 | 848 | 16,000 |
1987/08/21 | 870 | 870 | 840 | 850 | 19,000 |
1987/08/20 | 871 | 875 | 870 | 870 | 4,000 |
1987/08/19 | 884 | 884 | 870 | 870 | 12,000 |
1987/08/18 | 881 | 890 | 880 | 882 | 29,000 |
1987/08/17 | 895 | 895 | 880 | 880 | 24,000 |
1987/08/14 | 895 | 895 | 875 | 890 | 31,000 |
1987/08/13 | 860 | 890 | 850 | 890 | 76,000 |
1987/08/12 | 864 | 864 | 853 | 856 | 15,000 |
1987/08/11 | 862 | 863 | 856 | 856 | 11,000 |
1987/08/10 | 860 | 860 | 852 | 852 | 15,000 |
1987/08/07 | 849 | 850 | 835 | 850 | 8,000 |
1987/08/06 | 852 | 852 | 848 | 848 | 12,000 |
1987/08/05 | 851 | 870 | 851 | 870 | 3,000 |
1987/08/04 | 852 | 852 | 850 | 850 | 12,000 |
1987/08/03 | 850 | 852 | 850 | 852 | 3,000 |
1987/08/01 | 848 | 848 | 848 | 848 | 3,000 |
1987/07/31 | 836 | 860 | 836 | 838 | 15,000 |
1987/07/30 | 850 | 871 | 830 | 838 | 33,000 |
1987/07/28 | 826 | 828 | 826 | 828 | 5,000 |
1987/07/27 | 840 | 840 | 821 | 821 | 12,000 |
1987/07/25 | 830 | 830 | 830 | 830 | 5,000 |
1987/07/24 | 820 | 824 | 820 | 824 | 16,000 |
1987/07/23 | 830 | 830 | 820 | 820 | 7,000 |
1987/07/22 | 835 | 845 | 830 | 830 | 10,000 |
1987/07/21 | 845 | 845 | 840 | 845 | 12,000 |
1987/07/20 | 872 | 872 | 850 | 850 | 32,000 |
1987/07/17 | 851 | 866 | 851 | 866 | 26,000 |
1987/07/16 | 860 | 870 | 850 | 850 | 38,000 |
1987/07/15 | 853 | 856 | 853 | 856 | 40,000 |
1987/07/14 | 845 | 850 | 801 | 801 | 47,000 |
1987/07/13 | 850 | 850 | 848 | 850 | 6,000 |
1987/07/10 | 850 | 856 | 831 | 845 | 28,000 |
1987/07/09 | 865 | 865 | 850 | 860 | 25,000 |
1987/07/08 | 860 | 866 | 860 | 860 | 35,000 |
1987/07/07 | 860 | 860 | 820 | 821 | 76,000 |
1987/07/06 | 851 | 860 | 850 | 855 | 17,000 |
1987/07/04 | 861 | 862 | 851 | 860 | 7,000 |
1987/07/03 | 850 | 860 | 850 | 860 | 25,000 |
1987/07/02 | 873 | 880 | 845 | 850 | 31,000 |
1987/07/01 | 885 | 886 | 876 | 876 | 49,000 |
1987/06/30 | 891 | 900 | 884 | 884 | 46,000 |
1987/06/29 | 901 | 904 | 891 | 891 | 29,000 |
1987/06/27 | 886 | 900 | 886 | 890 | 38,000 |
1987/06/26 | 882 | 890 | 880 | 880 | 47,000 |
1987/06/25 | 890 | 890 | 881 | 881 | 47,000 |
1987/06/24 | 879 | 885 | 875 | 885 | 35,000 |
1987/06/23 | 890 | 890 | 876 | 890 | 29,000 |
1987/06/22 | 871 | 900 | 871 | 900 | 30,000 |
1987/06/19 | 881 | 882 | 851 | 860 | 38,000 |
1987/06/18 | 895 | 896 | 866 | 870 | 24,000 |
1987/06/17 | 918 | 919 | 900 | 901 | 28,000 |
1987/06/16 | 910 | 919 | 905 | 918 | 17,000 |
1987/06/15 | 895 | 899 | 890 | 899 | 59,000 |
1987/06/12 | 880 | 900 | 880 | 885 | 35,000 |
1987/06/11 | 898 | 898 | 880 | 880 | 20,000 |
1987/06/10 | 921 | 945 | 900 | 908 | 23,000 |
1987/06/09 | 940 | 950 | 920 | 920 | 75,000 |
1987/06/08 | 889 | 920 | 889 | 920 | 62,000 |
1987/06/06 | 870 | 890 | 870 | 871 | 26,000 |
1987/06/05 | 862 | 870 | 850 | 850 | 65,000 |
1987/06/04 | 843 | 850 | 836 | 850 | 30,000 |
1987/06/03 | 833 | 836 | 827 | 834 | 38,000 |
1987/06/02 | 830 | 834 | 821 | 826 | 62,000 |
1987/06/01 | 821 | 821 | 821 | 821 | 12,000 |
1987/05/30 | 820 | 820 | 810 | 810 | 34,000 |
1987/05/29 | 850 | 850 | 830 | 830 | 14,000 |
1987/05/28 | 841 | 850 | 841 | 842 | 13,000 |
1987/05/27 | 810 | 814 | 810 | 814 | 14,000 |
1987/05/26 | 811 | 821 | 810 | 810 | 33,000 |
1987/05/25 | 849 | 849 | 802 | 805 | 24,000 |
1987/05/22 | 873 | 873 | 872 | 872 | 3,000 |
1987/05/21 | 879 | 879 | 872 | 872 | 9,000 |
1987/05/20 | 861 | 869 | 850 | 869 | 75,000 |
1987/05/19 | 806 | 850 | 806 | 850 | 33,000 |
1987/05/18 | 801 | 806 | 800 | 801 | 40,000 |
1987/05/15 | 831 | 831 | 810 | 810 | 53,000 |
1987/05/14 | 840 | 840 | 820 | 825 | 25,000 |
1987/05/13 | 845 | 850 | 840 | 840 | 15,000 |
1987/05/12 | 865 | 865 | 850 | 850 | 18,000 |
1987/05/11 | 865 | 870 | 865 | 865 | 10,000 |
1987/05/08 | 870 | 870 | 850 | 855 | 17,000 |
1987/05/07 | 889 | 890 | 889 | 890 | 11,000 |
1987/05/06 | 900 | 900 | 890 | 890 | 34,000 |
1987/05/02 | 855 | 860 | 851 | 860 | 20,000 |
1987/05/01 | 895 | 895 | 850 | 855 | 20,000 |
1987/04/27 | 990 | 990 | 980 | 985 | 36,000 |
1987/04/24 | 990 | 995 | 988 | 990 | 82,000 |
1987/04/22 | 1,040 | 1,050 | 990 | 1,040 | 100,000 |
1987/04/21 | 1,120 | 1,140 | 1,030 | 1,070 | 223,000 |
1987/04/20 | 1,030 | 1,130 | 990 | 1,100 | 373,000 |
1987/04/17 | 990 | 1,020 | 986 | 1,020 | 164,000 |
1987/04/16 | 990 | 1,000 | 989 | 990 | 46,000 |
1987/04/15 | 994 | 1,000 | 980 | 990 | 61,000 |
1987/04/14 | 990 | 994 | 959 | 994 | 45,000 |
1987/04/13 | 1,010 | 1,020 | 980 | 1,000 | 45,000 |
1987/04/10 | 980 | 1,020 | 980 | 1,020 | 82,000 |
1987/04/09 | 950 | 980 | 948 | 970 | 42,000 |
1987/04/08 | 930 | 950 | 930 | 930 | 52,000 |
1987/04/07 | 911 | 940 | 910 | 940 | 60,000 |
1987/04/06 | 930 | 930 | 890 | 890 | 10,000 |
1987/04/04 | 905 | 920 | 900 | 920 | 32,000 |
1987/04/03 | 880 | 920 | 880 | 910 | 52,000 |
1987/04/02 | 906 | 906 | 880 | 880 | 34,000 |
1987/04/01 | 928 | 929 | 919 | 923 | 63,000 |
1987/03/31 | 891 | 950 | 891 | 946 | 113,000 |
1987/03/26 | 760 | 780 | 750 | 765 | 158,000 |
1987/03/25 | 795 | 795 | 770 | 770 | 38,000 |
1987/03/24 | 790 | 790 | 770 | 785 | 52,000 |
1987/03/23 | 812 | 812 | 790 | 800 | 53,000 |
1987/03/20 | 810 | 815 | 810 | 811 | 44,000 |
1987/03/19 | 810 | 830 | 810 | 830 | 23,000 |
1987/03/18 | 820 | 830 | 810 | 810 | 54,000 |
1987/03/17 | 834 | 834 | 830 | 830 | 47,000 |
1987/03/16 | 878 | 878 | 864 | 864 | 27,000 |
1987/03/13 | 845 | 869 | 845 | 869 | 27,000 |
1987/03/12 | 835 | 845 | 835 | 845 | 57,000 |
1987/03/11 | 835 | 835 | 800 | 810 | 97,000 |
1987/03/10 | 841 | 850 | 835 | 835 | 35,000 |
1987/03/09 | 859 | 861 | 840 | 840 | 34,000 |
1987/03/07 | 867 | 890 | 860 | 887 | 39,000 |
1987/03/06 | 880 | 880 | 860 | 866 | 56,000 |
1987/03/05 | 923 | 923 | 910 | 910 | 22,000 |
1987/03/04 | 912 | 913 | 912 | 913 | 35,000 |
1987/03/03 | 890 | 890 | 860 | 860 | 113,000 |
1987/03/02 | 931 | 932 | 910 | 910 | 35,000 |
1987/02/28 | 940 | 940 | 930 | 930 | 13,000 |
1987/02/27 | 936 | 962 | 930 | 930 | 35,000 |
1987/02/26 | 923 | 935 | 923 | 930 | 70,000 |
1987/02/24 | 989 | 989 | 989 | 989 | 2,000 |
1987/02/23 | 1,000 | 1,000 | 999 | 999 | 5,000 |
1987/02/20 | 1,030 | 1,030 | 1,000 | 1,000 | 74,000 |
1987/02/19 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 |
1987/02/18 | 1,120 | 1,120 | 1,070 | 1,070 | 61,000 |
1987/02/17 | 1,130 | 1,140 | 1,100 | 1,140 | 65,000 |
1987/02/16 | 1,070 | 1,160 | 1,070 | 1,140 | 96,000 |
1987/02/13 | 1,120 | 1,130 | 1,090 | 1,090 | 63,000 |
1987/02/12 | 1,120 | 1,140 | 1,090 | 1,130 | 92,000 |
1987/02/10 | 1,060 | 1,100 | 1,060 | 1,100 | 80,000 |
1987/02/09 | 1,090 | 1,090 | 1,030 | 1,030 | 63,000 |
1987/02/07 | 1,010 | 1,070 | 1,010 | 1,070 | 46,000 |
1987/02/06 | 1,000 | 1,020 | 990 | 1,010 | 46,000 |
1987/02/05 | 1,000 | 1,020 | 990 | 990 | 34,000 |
1987/02/04 | 925 | 970 | 924 | 970 | 32,000 |
1987/02/03 | 942 | 942 | 930 | 930 | 28,000 |
1987/02/02 | 930 | 950 | 930 | 942 | 17,000 |
1987/01/31 | 930 | 950 | 930 | 950 | 6,000 |
1987/01/30 | 960 | 960 | 945 | 950 | 27,000 |
1987/01/29 | 973 | 975 | 950 | 960 | 70,000 |
1987/01/28 | 999 | 999 | 999 | 999 | 10,000 |
1987/01/27 | 1,000 | 1,000 | 998 | 998 | 19,000 |
1987/01/26 | 1,000 | 1,020 | 990 | 1,010 | 17,000 |
1987/01/24 | 1,000 | 1,020 | 1,000 | 1,000 | 30,000 |
1987/01/23 | 961 | 1,030 | 961 | 1,020 | 104,000 |
1987/01/22 | 960 | 960 | 955 | 955 | 13,000 |
1987/01/21 | 1,040 | 1,040 | 980 | 1,000 | 22,000 |
1987/01/20 | 1,010 | 1,060 | 1,000 | 1,030 | 36,000 |
1987/01/19 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
1987/01/16 | 1,060 | 1,090 | 1,020 | 1,050 | 29,000 |
1987/01/14 | 1,060 | 1,060 | 1,000 | 1,060 | 28,000 |
1987/01/13 | 1,140 | 1,140 | 1,040 | 1,040 | 58,000 |
1987/01/12 | 1,080 | 1,120 | 1,080 | 1,120 | 50,000 |
1987/01/09 | 1,020 | 1,030 | 1,000 | 1,000 | 33,000 |
1987/01/08 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
1987/01/07 | 1,020 | 1,030 | 1,000 | 1,030 | 37,000 |
1987/01/06 | 1,030 | 1,050 | 1,030 | 1,040 | 46,000 |