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 |
---|---|---|---|---|---|
1988/12/28 | 825 | 825 | 811 | 820 | 47,000 |
1988/12/27 | 819 | 821 | 805 | 809 | 104,000 |
1988/12/26 | 839 | 839 | 815 | 815 | 70,000 |
1988/12/24 | 840 | 841 | 830 | 830 | 32,000 |
1988/12/23 | 832 | 840 | 832 | 839 | 49,000 |
1988/12/22 | 839 | 842 | 821 | 830 | 62,000 |
1988/12/21 | 837 | 837 | 818 | 835 | 89,000 |
1988/12/20 | 810 | 828 | 808 | 828 | 32,000 |
1988/12/19 | 839 | 840 | 830 | 830 | 29,000 |
1988/12/16 | 835 | 840 | 820 | 840 | 88,000 |
1988/12/15 | 840 | 845 | 830 | 830 | 113,000 |
1988/12/14 | 855 | 855 | 840 | 840 | 80,000 |
1988/12/13 | 845 | 850 | 833 | 850 | 58,000 |
1988/12/12 | 831 | 834 | 826 | 827 | 38,000 |
1988/12/09 | 820 | 839 | 820 | 821 | 121,000 |
1988/12/08 | 840 | 840 | 826 | 830 | 50,000 |
1988/12/07 | 835 | 840 | 831 | 839 | 69,000 |
1988/12/06 | 849 | 849 | 806 | 836 | 70,000 |
1988/12/05 | 849 | 849 | 840 | 841 | 79,000 |
1988/12/03 | 845 | 850 | 845 | 849 | 24,000 |
1988/12/02 | 845 | 848 | 840 | 844 | 45,000 |
1988/12/01 | 850 | 857 | 840 | 844 | 80,000 |
1988/11/30 | 820 | 860 | 805 | 860 | 230,000 |
1988/11/29 | 825 | 825 | 815 | 824 | 41,000 |
1988/11/28 | 830 | 830 | 812 | 825 | 47,000 |
1988/11/26 | 838 | 847 | 832 | 845 | 52,000 |
1988/11/25 | 849 | 859 | 835 | 848 | 92,000 |
1988/11/24 | 870 | 870 | 845 | 859 | 132,000 |
1988/11/22 | 869 | 870 | 850 | 868 | 307,000 |
1988/11/21 | 839 | 854 | 830 | 849 | 352,000 |
1988/11/18 | 809 | 842 | 809 | 816 | 296,000 |
1988/11/17 | 766 | 795 | 765 | 780 | 121,000 |
1988/11/16 | 770 | 770 | 760 | 765 | 34,000 |
1988/11/15 | 775 | 778 | 750 | 750 | 105,000 |
1988/11/14 | 773 | 777 | 760 | 770 | 35,000 |
1988/11/11 | 775 | 775 | 745 | 745 | 57,000 |
1988/11/10 | 740 | 776 | 735 | 776 | 95,000 |
1988/11/09 | 736 | 740 | 736 | 740 | 46,000 |
1988/11/08 | 740 | 760 | 740 | 741 | 20,000 |
1988/11/07 | 779 | 780 | 750 | 750 | 24,000 |
1988/11/05 | 790 | 790 | 775 | 780 | 49,000 |
1988/11/04 | 775 | 801 | 775 | 780 | 177,000 |
1988/11/02 | 750 | 785 | 740 | 770 | 175,000 |
1988/11/01 | 730 | 735 | 725 | 735 | 89,000 |
1988/10/31 | 729 | 734 | 720 | 729 | 100,000 |
1988/10/29 | 719 | 725 | 717 | 720 | 78,000 |
1988/10/28 | 706 | 720 | 706 | 717 | 165,000 |
1988/10/27 | 708 | 715 | 705 | 708 | 118,000 |
1988/10/26 | 700 | 704 | 690 | 704 | 196,000 |
1988/10/25 | 704 | 704 | 687 | 700 | 112,000 |
1988/10/24 | 723 | 725 | 715 | 715 | 51,000 |
1988/10/22 | 719 | 739 | 715 | 721 | 36,000 |
1988/10/21 | 750 | 750 | 720 | 720 | 41,000 |
1988/10/20 | 753 | 765 | 740 | 740 | 45,000 |
1988/10/19 | 751 | 764 | 750 | 751 | 20,000 |
1988/10/18 | 740 | 763 | 740 | 750 | 44,000 |
1988/10/17 | 745 | 750 | 740 | 740 | 35,000 |
1988/10/14 | 740 | 740 | 735 | 740 | 18,000 |
1988/10/13 | 717 | 760 | 715 | 735 | 38,000 |
1988/10/12 | 744 | 744 | 700 | 715 | 78,000 |
1988/10/11 | 740 | 745 | 720 | 745 | 58,000 |
1988/10/07 | 735 | 750 | 722 | 745 | 62,000 |
1988/10/06 | 770 | 770 | 740 | 740 | 108,000 |
1988/10/05 | 770 | 776 | 770 | 771 | 51,000 |
1988/10/04 | 769 | 770 | 765 | 765 | 31,000 |
1988/10/03 | 765 | 775 | 760 | 770 | 22,000 |
1988/10/01 | 765 | 765 | 756 | 756 | 33,000 |
1988/09/30 | 760 | 770 | 760 | 765 | 27,000 |
1988/09/29 | 756 | 760 | 750 | 755 | 42,000 |
1988/09/28 | 773 | 775 | 745 | 750 | 36,000 |
1988/09/27 | 778 | 778 | 772 | 773 | 19,000 |
1988/09/26 | 765 | 769 | 740 | 740 | 162,000 |
1988/09/24 | 780 | 780 | 765 | 775 | 48,000 |
1988/09/22 | 790 | 790 | 770 | 770 | 135,000 |
1988/09/21 | 800 | 800 | 789 | 789 | 56,000 |
1988/09/20 | 810 | 818 | 806 | 809 | 35,000 |
1988/09/19 | 793 | 819 | 793 | 810 | 20,000 |
1988/09/16 | 792 | 830 | 790 | 790 | 38,000 |
1988/09/14 | 791 | 795 | 790 | 790 | 33,000 |
1988/09/13 | 780 | 800 | 775 | 790 | 37,000 |
1988/09/12 | 780 | 780 | 775 | 775 | 60,000 |
1988/09/09 | 782 | 782 | 775 | 775 | 40,000 |
1988/09/08 | 790 | 791 | 780 | 780 | 37,000 |
1988/09/07 | 800 | 800 | 770 | 789 | 70,000 |
1988/09/06 | 800 | 800 | 785 | 795 | 12,000 |
1988/09/05 | 787 | 805 | 781 | 785 | 52,000 |
1988/09/03 | 790 | 795 | 786 | 786 | 32,000 |
1988/09/02 | 790 | 804 | 790 | 790 | 23,000 |
1988/09/01 | 809 | 809 | 780 | 780 | 16,000 |
1988/08/31 | 810 | 810 | 810 | 810 | 13,000 |
1988/08/30 | 820 | 830 | 820 | 828 | 28,000 |
1988/08/29 | 827 | 830 | 820 | 820 | 66,000 |
1988/08/27 | 820 | 825 | 815 | 825 | 31,000 |
1988/08/26 | 825 | 825 | 825 | 825 | 2,000 |
1988/08/25 | 860 | 860 | 825 | 836 | 22,000 |
1988/08/24 | 860 | 860 | 840 | 840 | 29,000 |
1988/08/23 | 863 | 864 | 860 | 860 | 16,000 |
1988/08/22 | 869 | 869 | 863 | 863 | 13,000 |
1988/08/19 | 861 | 865 | 861 | 863 | 8,000 |
1988/08/18 | 890 | 891 | 860 | 860 | 22,000 |
1988/08/17 | 860 | 891 | 860 | 891 | 13,000 |
1988/08/16 | 853 | 867 | 853 | 867 | 6,000 |
1988/08/15 | 884 | 884 | 883 | 883 | 4,000 |
1988/08/12 | 850 | 883 | 840 | 883 | 56,000 |
1988/08/11 | 849 | 855 | 848 | 850 | 32,000 |
1988/08/10 | 870 | 870 | 850 | 855 | 56,000 |
1988/08/09 | 892 | 892 | 865 | 870 | 42,000 |
1988/08/08 | 900 | 900 | 892 | 892 | 6,000 |
1988/08/06 | 900 | 900 | 895 | 898 | 12,000 |
1988/08/05 | 899 | 899 | 899 | 899 | 5,000 |
1988/08/04 | 890 | 900 | 871 | 871 | 27,000 |
1988/08/03 | 900 | 910 | 890 | 900 | 17,000 |
1988/08/02 | 930 | 930 | 880 | 908 | 43,000 |
1988/08/01 | 890 | 930 | 873 | 930 | 22,000 |
1988/07/30 | 890 | 890 | 878 | 890 | 17,000 |
1988/07/29 | 917 | 917 | 865 | 900 | 48,000 |
1988/07/28 | 915 | 917 | 900 | 917 | 25,000 |
1988/07/27 | 870 | 915 | 870 | 915 | 65,000 |
1988/07/26 | 821 | 880 | 821 | 870 | 101,000 |
1988/07/25 | 860 | 861 | 811 | 811 | 103,000 |
1988/07/23 | 880 | 880 | 870 | 880 | 140,000 |
1988/07/22 | 940 | 960 | 899 | 899 | 39,000 |
1988/07/21 | 985 | 985 | 945 | 950 | 140,000 |
1988/07/20 | 999 | 999 | 960 | 989 | 51,000 |
1988/07/19 | 1,000 | 1,000 | 985 | 985 | 18,000 |
1988/07/18 | 1,010 | 1,020 | 996 | 996 | 17,000 |
1988/07/15 | 1,020 | 1,040 | 995 | 1,040 | 52,000 |
1988/07/14 | 1,000 | 1,040 | 991 | 1,040 | 73,000 |
1988/07/13 | 1,070 | 1,070 | 1,040 | 1,050 | 30,000 |
1988/07/12 | 1,070 | 1,080 | 1,040 | 1,070 | 91,000 |
1988/07/11 | 1,050 | 1,100 | 1,040 | 1,070 | 145,000 |
1988/07/08 | 1,070 | 1,110 | 1,040 | 1,050 | 169,000 |
1988/07/07 | 1,130 | 1,140 | 1,080 | 1,100 | 47,000 |
1988/07/06 | 1,160 | 1,170 | 1,110 | 1,120 | 155,000 |
1988/07/05 | 1,140 | 1,160 | 1,110 | 1,140 | 743,000 |
1988/07/04 | 1,180 | 1,240 | 1,140 | 1,160 | 1,882,000 |
1988/07/02 | 1,160 | 1,190 | 1,150 | 1,160 | 46,000 |
1988/07/01 | 1,210 | 1,230 | 1,160 | 1,160 | 152,000 |
1988/06/30 | 1,180 | 1,240 | 1,160 | 1,220 | 594,000 |
1988/06/29 | 1,110 | 1,200 | 1,090 | 1,200 | 276,000 |
1988/06/28 | 1,140 | 1,140 | 1,070 | 1,090 | 43,000 |
1988/06/27 | 1,140 | 1,140 | 1,110 | 1,110 | 13,000 |
1988/06/25 | 1,110 | 1,150 | 1,110 | 1,150 | 27,000 |
1988/06/24 | 1,150 | 1,150 | 1,090 | 1,130 | 81,000 |
1988/06/23 | 1,080 | 1,150 | 1,070 | 1,150 | 65,000 |
1988/06/22 | 1,120 | 1,120 | 1,080 | 1,080 | 14,000 |
1988/06/21 | 1,090 | 1,130 | 1,060 | 1,130 | 16,000 |
1988/06/20 | 1,150 | 1,170 | 1,120 | 1,130 | 27,000 |
1988/06/17 | 1,070 | 1,140 | 1,060 | 1,130 | 118,000 |
1988/06/16 | 1,060 | 1,080 | 1,050 | 1,060 | 55,000 |
1988/06/15 | 1,090 | 1,090 | 1,060 | 1,060 | 28,000 |
1988/06/14 | 1,090 | 1,100 | 1,060 | 1,060 | 27,000 |
1988/06/13 | 1,060 | 1,090 | 1,050 | 1,080 | 60,000 |
1988/06/10 | 1,110 | 1,110 | 1,060 | 1,060 | 59,000 |
1988/06/09 | 1,110 | 1,110 | 1,100 | 1,110 | 12,000 |
1988/06/08 | 1,090 | 1,120 | 1,080 | 1,120 | 41,000 |
1988/06/07 | 1,110 | 1,120 | 1,080 | 1,090 | 12,000 |
1988/06/06 | 1,130 | 1,130 | 1,080 | 1,130 | 17,000 |
1988/06/04 | 1,110 | 1,160 | 1,100 | 1,160 | 59,000 |
1988/06/03 | 1,130 | 1,150 | 1,100 | 1,100 | 30,000 |
1988/06/02 | 1,140 | 1,170 | 1,120 | 1,150 | 26,000 |
1988/06/01 | 1,140 | 1,150 | 1,140 | 1,140 | 51,000 |
1988/05/31 | 1,240 | 1,240 | 1,120 | 1,160 | 445,000 |
1988/05/30 | 1,130 | 1,280 | 1,120 | 1,260 | 649,000 |
1988/05/28 | 1,130 | 1,130 | 1,120 | 1,130 | 29,000 |
1988/05/27 | 1,120 | 1,140 | 1,080 | 1,120 | 75,000 |
1988/05/26 | 1,060 | 1,100 | 1,050 | 1,100 | 96,000 |
1988/05/25 | 1,050 | 1,080 | 1,040 | 1,080 | 48,000 |
1988/05/24 | 1,060 | 1,080 | 1,040 | 1,040 | 105,000 |
1988/05/23 | 1,060 | 1,060 | 1,040 | 1,040 | 24,000 |
1988/05/20 | 1,090 | 1,100 | 1,050 | 1,050 | 37,000 |
1988/05/19 | 1,080 | 1,120 | 1,060 | 1,060 | 45,000 |
1988/05/18 | 1,120 | 1,120 | 1,080 | 1,080 | 84,000 |
1988/05/17 | 1,140 | 1,140 | 1,090 | 1,110 | 76,000 |
1988/05/16 | 1,140 | 1,140 | 1,120 | 1,120 | 23,000 |
1988/05/13 | 1,130 | 1,130 | 1,080 | 1,120 | 90,000 |
1988/05/12 | 1,120 | 1,160 | 1,100 | 1,100 | 129,000 |
1988/05/11 | 1,170 | 1,170 | 1,130 | 1,130 | 55,000 |
1988/05/10 | 1,160 | 1,180 | 1,120 | 1,180 | 90,000 |
1988/05/09 | 1,190 | 1,190 | 1,160 | 1,160 | 84,000 |
1988/05/07 | 1,180 | 1,200 | 1,170 | 1,200 | 58,000 |
1988/05/06 | 1,210 | 1,210 | 1,150 | 1,160 | 85,000 |
1988/05/02 | 1,210 | 1,230 | 1,200 | 1,210 | 98,000 |
1988/04/30 | 1,170 | 1,230 | 1,170 | 1,220 | 139,000 |
1988/04/28 | 1,220 | 1,220 | 1,170 | 1,170 | 96,000 |
1988/04/27 | 1,180 | 1,220 | 1,180 | 1,220 | 154,000 |
1988/04/26 | 1,160 | 1,220 | 1,150 | 1,190 | 261,000 |
1988/04/25 | 1,150 | 1,190 | 1,120 | 1,120 | 186,000 |
1988/04/23 | 1,190 | 1,190 | 1,150 | 1,170 | 123,000 |
1988/04/22 | 1,210 | 1,240 | 1,150 | 1,150 | 256,000 |
1988/04/21 | 1,140 | 1,210 | 1,110 | 1,210 | 496,000 |
1988/04/20 | 1,060 | 1,150 | 1,060 | 1,120 | 213,000 |
1988/04/19 | 1,070 | 1,070 | 1,030 | 1,030 | 70,000 |
1988/04/18 | 1,090 | 1,100 | 1,050 | 1,070 | 31,000 |
1988/04/15 | 1,070 | 1,120 | 1,050 | 1,100 | 134,000 |
1988/04/14 | 1,100 | 1,170 | 1,100 | 1,100 | 428,000 |
1988/04/13 | 1,030 | 1,100 | 1,030 | 1,080 | 196,000 |
1988/04/12 | 1,050 | 1,060 | 1,030 | 1,030 | 101,000 |
1988/04/11 | 1,100 | 1,100 | 1,050 | 1,050 | 88,000 |
1988/04/08 | 1,110 | 1,180 | 1,060 | 1,100 | 1,029,000 |
1988/04/07 | 950 | 1,050 | 950 | 1,050 | 551,000 |
1988/04/06 | 950 | 960 | 940 | 950 | 70,000 |
1988/04/05 | 960 | 990 | 950 | 960 | 338,000 |
1988/04/04 | 919 | 955 | 919 | 950 | 99,000 |
1988/04/02 | 918 | 920 | 902 | 920 | 27,000 |
1988/04/01 | 950 | 950 | 920 | 920 | 73,000 |
1988/03/31 | 937 | 980 | 927 | 964 | 310,000 |
1988/03/30 | 890 | 948 | 890 | 937 | 216,000 |
1988/03/29 | 861 | 895 | 851 | 895 | 105,000 |
1988/03/28 | 802 | 860 | 802 | 860 | 13,000 |
1988/03/26 | 801 | 811 | 798 | 801 | 16,000 |
1988/03/25 | 801 | 808 | 801 | 806 | 14,000 |
1988/03/24 | 820 | 820 | 800 | 810 | 19,000 |
1988/03/23 | 841 | 841 | 821 | 821 | 13,000 |
1988/03/22 | 860 | 860 | 835 | 838 | 18,000 |
1988/03/18 | 850 | 850 | 840 | 850 | 6,000 |
1988/03/17 | 869 | 869 | 869 | 869 | 1,000 |
1988/03/16 | 841 | 870 | 841 | 870 | 11,000 |
1988/03/15 | 870 | 870 | 860 | 870 | 10,000 |
1988/03/14 | 885 | 885 | 861 | 861 | 16,000 |
1988/03/11 | 890 | 890 | 875 | 875 | 38,000 |
1988/03/10 | 890 | 890 | 870 | 885 | 102,000 |
1988/03/09 | 850 | 870 | 845 | 870 | 64,000 |
1988/03/08 | 850 | 850 | 845 | 849 | 29,000 |
1988/03/07 | 849 | 850 | 843 | 843 | 26,000 |
1988/03/05 | 850 | 850 | 841 | 841 | 27,000 |
1988/03/04 | 850 | 850 | 842 | 842 | 10,000 |
1988/03/03 | 845 | 850 | 841 | 850 | 38,000 |
1988/03/02 | 854 | 854 | 835 | 845 | 38,000 |
1988/03/01 | 840 | 850 | 830 | 850 | 30,000 |
1988/02/29 | 845 | 850 | 840 | 840 | 29,000 |
1988/02/27 | 830 | 835 | 827 | 830 | 15,000 |
1988/02/26 | 830 | 840 | 825 | 840 | 16,000 |
1988/02/25 | 849 | 850 | 830 | 830 | 11,000 |
1988/02/24 | 850 | 850 | 850 | 850 | 6,000 |
1988/02/23 | 836 | 836 | 830 | 830 | 8,000 |
1988/02/22 | 844 | 850 | 844 | 850 | 19,000 |
1988/02/19 | 805 | 850 | 805 | 850 | 41,000 |
1988/02/18 | 805 | 815 | 805 | 815 | 19,000 |
1988/02/17 | 819 | 820 | 801 | 805 | 17,000 |
1988/02/16 | 843 | 843 | 822 | 822 | 17,000 |
1988/02/15 | 823 | 848 | 823 | 845 | 13,000 |
1988/02/12 | 842 | 842 | 820 | 820 | 16,000 |
1988/02/10 | 815 | 840 | 815 | 840 | 11,000 |
1988/02/09 | 820 | 820 | 802 | 815 | 10,000 |
1988/02/08 | 830 | 835 | 800 | 835 | 24,000 |
1988/02/06 | 854 | 854 | 850 | 854 | 4,000 |
1988/02/05 | 850 | 854 | 840 | 850 | 24,000 |
1988/02/04 | 860 | 860 | 826 | 826 | 27,000 |
1988/02/03 | 888 | 890 | 849 | 850 | 97,000 |
1988/02/02 | 861 | 900 | 861 | 880 | 216,000 |
1988/02/01 | 790 | 848 | 790 | 848 | 78,000 |
1988/01/30 | 769 | 790 | 769 | 774 | 25,000 |
1988/01/29 | 770 | 780 | 760 | 770 | 21,000 |
1988/01/28 | 750 | 770 | 747 | 770 | 46,000 |
1988/01/27 | 736 | 747 | 736 | 747 | 22,000 |
1988/01/26 | 727 | 730 | 726 | 726 | 7,000 |
1988/01/25 | 722 | 722 | 722 | 722 | 1,000 |
1988/01/23 | 731 | 731 | 720 | 720 | 9,000 |
1988/01/22 | 721 | 721 | 721 | 721 | 5,000 |
1988/01/21 | 710 | 720 | 702 | 720 | 16,000 |
1988/01/20 | 750 | 750 | 702 | 702 | 39,000 |
1988/01/19 | 741 | 755 | 741 | 751 | 26,000 |
1988/01/18 | 705 | 718 | 701 | 703 | 35,000 |
1988/01/14 | 702 | 702 | 686 | 700 | 19,000 |
1988/01/13 | 711 | 720 | 702 | 702 | 21,000 |
1988/01/12 | 720 | 720 | 720 | 720 | 3,000 |
1988/01/11 | 685 | 690 | 685 | 690 | 11,000 |
1988/01/08 | 681 | 690 | 680 | 684 | 9,000 |
1988/01/06 | 671 | 675 | 671 | 675 | 22,000 |
1988/01/05 | 665 | 665 | 663 | 663 | 6,000 |
1988/01/04 | 663 | 664 | 663 | 664 | 2,000 |