日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,310 1,320 1,300 1,300 72,000
1989/12/28 1,310 1,320 1,300 1,320 149,000
1989/12/27 1,320 1,320 1,300 1,320 223,000
1989/12/26 1,260 1,300 1,260 1,300 162,000
1989/12/25 1,280 1,290 1,260 1,260 65,000
1989/12/22 1,280 1,310 1,260 1,290 100,000
1989/12/21 1,340 1,340 1,300 1,300 231,000
1989/12/20 1,290 1,340 1,290 1,320 812,000
1989/12/19 1,270 1,290 1,260 1,270 292,000
1989/12/18 1,270 1,270 1,250 1,270 96,000
1989/12/15 1,270 1,270 1,250 1,260 234,000
1989/12/14 1,250 1,280 1,250 1,260 378,000
1989/12/13 1,220 1,270 1,220 1,250 603,000
1989/12/12 1,230 1,230 1,210 1,210 65,000
1989/12/11 1,240 1,240 1,220 1,220 61,000
1989/12/08 1,230 1,240 1,220 1,230 99,000
1989/12/07 1,250 1,250 1,230 1,230 312,000
1989/12/06 1,230 1,240 1,210 1,240 120,000
1989/12/05 1,230 1,250 1,200 1,200 392,000
1989/12/04 1,220 1,230 1,210 1,230 245,000
1989/12/01 1,150 1,210 1,150 1,210 306,000
1989/11/30 1,160 1,170 1,140 1,150 125,000
1989/11/29 1,180 1,180 1,160 1,160 28,000
1989/11/28 1,180 1,190 1,170 1,190 62,000
1989/11/27 1,150 1,180 1,150 1,180 48,000
1989/11/24 1,150 1,160 1,150 1,150 33,000
1989/11/22 1,170 1,170 1,150 1,150 33,000
1989/11/21 1,170 1,180 1,150 1,180 103,000
1989/11/20 1,120 1,180 1,120 1,150 114,000
1989/11/17 1,120 1,130 1,110 1,120 60,000
1989/11/16 1,120 1,120 1,110 1,110 14,000
1989/11/15 1,150 1,150 1,120 1,140 16,000
1989/11/14 1,140 1,150 1,090 1,150 60,000
1989/11/13 1,180 1,180 1,140 1,150 21,000
1989/11/10 1,100 1,190 1,100 1,190 32,000
1989/11/08 1,100 1,110 1,100 1,100 40,000
1989/11/06 1,130 1,130 1,100 1,100 49,000
1989/11/02 1,110 1,120 1,110 1,120 24,000
1989/11/01 1,150 1,160 1,100 1,110 74,000
1989/10/31 1,160 1,170 1,150 1,160 51,000
1989/10/30 1,160 1,170 1,160 1,160 19,000
1989/10/27 1,180 1,180 1,100 1,160 54,000
1989/10/26 1,180 1,180 1,180 1,180 55,000
1989/10/25 1,210 1,210 1,180 1,180 56,000
1989/10/24 1,210 1,230 1,200 1,210 233,000
1989/10/23 1,170 1,180 1,150 1,180 24,000
1989/10/20 1,180 1,180 1,140 1,180 46,000
1989/10/19 1,140 1,180 1,130 1,180 54,000
1989/10/18 1,120 1,160 1,120 1,160 12,000
1989/10/17 1,120 1,160 1,120 1,160 52,000
1989/10/16 1,120 1,130 1,110 1,120 62,000
1989/10/13 1,170 1,190 1,160 1,190 34,000
1989/10/12 1,180 1,190 1,170 1,180 69,000
1989/10/11 1,220 1,220 1,180 1,180 204,000
1989/10/09 1,240 1,250 1,230 1,230 110,000
1989/10/06 1,270 1,280 1,230 1,250 334,000
1989/10/05 1,250 1,290 1,240 1,290 1,116,000
1989/10/04 1,200 1,250 1,200 1,240 779,000
1989/10/03 1,210 1,220 1,180 1,180 327,000
1989/10/02 1,210 1,220 1,180 1,200 216,000
1989/09/29 1,170 1,220 1,160 1,200 591,000
1989/09/28 1,150 1,170 1,140 1,160 147,000
1989/09/27 1,140 1,180 1,140 1,160 341,000
1989/09/26 1,090 1,130 1,090 1,120 63,000
1989/09/25 1,080 1,100 1,070 1,100 38,000
1989/09/22 1,130 1,130 1,080 1,080 66,000
1989/09/21 1,120 1,140 1,100 1,120 119,000
1989/09/20 1,120 1,150 1,120 1,140 285,000
1989/09/19 1,070 1,110 1,070 1,100 122,000
1989/09/18 1,060 1,060 1,040 1,060 18,000
1989/09/14 1,060 1,060 1,050 1,060 30,000
1989/09/13 1,070 1,070 1,060 1,060 6,000
1989/09/12 1,080 1,080 1,070 1,070 7,000
1989/09/11 1,080 1,100 1,040 1,040 18,000
1989/09/08 1,090 1,100 1,080 1,090 49,000
1989/09/07 1,080 1,080 1,070 1,080 45,000
1989/09/06 1,110 1,130 1,060 1,060 155,000
1989/09/05 1,100 1,100 1,090 1,100 122,000
1989/09/04 1,080 1,100 1,080 1,080 125,000
1989/09/01 1,060 1,060 1,050 1,060 45,000
1989/08/31 1,060 1,070 1,050 1,070 91,000
1989/08/30 1,060 1,060 1,040 1,040 56,000
1989/08/29 1,040 1,060 1,030 1,060 89,000
1989/08/28 1,050 1,050 1,040 1,040 36,000
1989/08/24 1,050 1,050 1,050 1,050 29,000
1989/08/23 1,050 1,060 1,040 1,050 132,000
1989/08/22 1,030 1,040 1,030 1,040 14,000
1989/08/21 1,030 1,030 1,030 1,030 32,000
1989/08/18 1,020 1,030 1,020 1,030 9,000
1989/08/17 1,020 1,030 1,020 1,030 8,000
1989/08/16 1,010 1,010 980 980 23,000
1989/08/15 1,010 1,010 1,010 1,010 2,000
1989/08/14 1,020 1,020 1,010 1,020 21,000
1989/08/11 1,020 1,030 1,010 1,030 12,000
1989/08/10 1,050 1,050 1,020 1,020 29,000
1989/08/09 1,050 1,050 1,030 1,040 81,000
1989/08/08 1,030 1,030 1,030 1,030 28,000
1989/08/07 1,030 1,030 1,030 1,030 5,000
1989/08/04 1,040 1,050 1,040 1,040 38,000
1989/08/03 1,040 1,040 1,030 1,040 17,000
1989/08/02 1,030 1,050 1,030 1,030 16,000
1989/08/01 1,030 1,050 1,020 1,020 13,000
1989/07/31 1,060 1,060 1,030 1,060 57,000
1989/07/28 1,050 1,060 1,040 1,040 50,000
1989/07/27 1,030 1,060 1,020 1,050 91,000
1989/07/26 1,010 1,020 1,000 1,000 31,000
1989/07/25 1,020 1,030 994 1,000 25,000
1989/07/24 1,000 1,060 1,000 1,030 52,000
1989/07/21 970 1,030 970 1,030 92,000
1989/07/20 961 961 960 960 8,000
1989/07/19 955 960 950 960 14,000
1989/07/18 951 951 950 951 13,000
1989/07/17 962 963 951 951 36,000
1989/07/14 960 962 950 962 18,000
1989/07/13 985 985 980 980 10,000
1989/07/12 986 990 985 990 18,000
1989/07/11 995 995 980 980 21,000
1989/07/10 991 991 991 991 14,000
1989/07/07 999 1,000 990 990 8,000
1989/07/06 1,000 1,000 980 1,000 18,000
1989/07/05 995 996 995 996 4,000
1989/07/04 982 990 982 990 8,000
1989/07/03 983 984 980 980 15,000
1989/06/30 988 990 980 980 51,000
1989/06/29 986 990 985 986 18,000
1989/06/28 990 991 984 984 23,000
1989/06/27 990 1,000 985 991 17,000
1989/06/26 1,000 1,000 980 980 32,000
1989/06/23 993 993 985 990 72,000
1989/06/22 995 1,000 980 990 32,000
1989/06/21 996 1,010 990 990 46,000
1989/06/20 990 993 990 993 31,000
1989/06/19 1,000 1,000 989 989 21,000
1989/06/16 1,000 1,000 999 1,000 19,000
1989/06/15 1,020 1,020 1,000 1,000 21,000
1989/06/14 1,010 1,010 1,000 1,010 30,000
1989/06/13 1,010 1,020 1,010 1,010 31,000
1989/06/12 1,010 1,020 1,010 1,010 21,000
1989/06/09 1,020 1,020 1,000 1,010 40,000
1989/06/08 1,010 1,020 1,000 1,020 42,000
1989/06/07 1,010 1,020 1,000 1,000 40,000
1989/06/06 1,030 1,030 1,000 1,020 27,000
1989/06/05 1,040 1,040 1,030 1,030 36,000
1989/06/02 1,030 1,040 1,030 1,040 31,000
1989/06/01 1,040 1,050 1,040 1,040 60,000
1989/05/31 1,030 1,040 1,010 1,040 38,000
1989/05/30 1,030 1,030 1,010 1,030 18,000
1989/05/29 1,000 1,030 1,000 1,010 23,000
1989/05/26 1,000 1,010 1,000 1,000 33,000
1989/05/24 1,000 1,010 1,000 1,010 40,000
1989/05/23 1,020 1,020 1,000 1,000 27,000
1989/05/22 1,000 1,010 1,000 1,000 44,000
1989/05/19 1,010 1,020 1,000 1,010 53,000
1989/05/18 1,030 1,030 1,020 1,020 59,000
1989/05/17 1,060 1,060 1,030 1,030 70,000
1989/05/16 1,060 1,070 1,050 1,070 49,000
1989/05/15 1,060 1,070 1,060 1,070 146,000
1989/05/12 1,080 1,090 1,060 1,070 123,000
1989/05/11 1,080 1,110 1,080 1,080 429,000
1989/05/10 1,050 1,070 1,050 1,060 406,000
1989/05/09 1,030 1,040 1,020 1,040 179,000
1989/05/08 1,020 1,050 1,020 1,020 169,000
1989/05/02 1,000 1,020 995 1,000 180,000
1989/05/01 960 993 960 993 137,000
1989/04/28 942 960 940 960 77,000
1989/04/27 943 948 940 940 23,000
1989/04/26 932 940 932 940 31,000
1989/04/25 929 932 929 932 17,000
1989/04/24 960 960 960 960 10,000
1989/04/21 960 960 950 959 33,000
1989/04/20 970 970 950 958 40,000
1989/04/19 975 979 967 969 44,000
1989/04/18 976 980 970 970 72,000
1989/04/17 973 979 973 975 37,000
1989/04/14 971 984 971 972 41,000
1989/04/13 970 975 970 970 50,000
1989/04/12 969 970 959 970 81,000
1989/04/11 960 969 960 969 55,000
1989/04/10 944 960 943 955 19,000
1989/04/07 958 958 935 942 52,000
1989/04/06 948 960 947 958 28,000
1989/04/05 946 950 946 946 49,000
1989/04/04 975 975 946 946 18,000
1989/04/03 949 976 945 976 53,000
1989/03/31 925 949 924 945 51,000
1989/03/30 912 923 911 923 66,000
1989/03/29 915 915 910 910 19,000
1989/03/28 923 923 910 915 35,000
1989/03/27 888 900 888 900 69,000
1989/03/24 870 910 870 885 102,000
1989/03/23 867 870 867 870 3,000
1989/03/22 899 899 865 865 28,000
1989/03/20 882 890 880 880 28,000
1989/03/17 885 890 880 880 32,000
1989/03/16 891 910 880 880 35,000
1989/03/15 900 901 880 880 37,000
1989/03/14 896 900 893 900 44,000
1989/03/13 887 896 887 896 15,000
1989/03/10 900 901 885 885 135,000
1989/03/09 900 900 885 900 42,000
1989/03/08 902 903 900 900 44,000
1989/03/07 900 900 900 900 5,000
1989/03/06 910 915 900 900 39,000
1989/03/03 891 902 891 900 32,000
1989/03/02 900 900 880 880 47,000
1989/03/01 900 900 890 895 27,000
1989/02/28 908 910 902 910 34,000
1989/02/27 900 910 899 910 37,000
1989/02/23 901 901 899 899 38,000
1989/02/22 922 922 899 899 38,000
1989/02/21 906 915 900 915 51,000
1989/02/20 910 911 906 906 64,000
1989/02/17 921 926 910 910 49,000
1989/02/16 923 935 920 920 42,000
1989/02/15 915 923 915 923 50,000
1989/02/14 942 948 910 930 82,000
1989/02/13 958 960 945 945 56,000
1989/02/10 966 968 945 968 121,000
1989/02/09 1,010 1,010 950 975 403,000
1989/02/08 1,010 1,030 990 1,010 161,000
1989/02/07 1,040 1,050 1,010 1,030 202,000
1989/02/06 1,030 1,050 1,010 1,040 331,000
1989/02/03 998 1,010 990 1,000 255,000
1989/02/02 980 999 980 995 144,000
1989/02/01 987 990 975 975 94,000
1989/01/31 1,000 1,000 970 986 131,000
1989/01/30 945 995 941 995 255,000
1989/01/28 932 940 930 935 94,000
1989/01/27 926 930 922 922 99,000
1989/01/26 920 930 916 923 87,000
1989/01/25 930 930 920 921 103,000
1989/01/24 926 930 915 930 73,000
1989/01/23 919 930 917 923 90,000
1989/01/20 919 919 905 907 100,000
1989/01/19 935 940 910 920 88,000
1989/01/18 920 940 920 930 203,000
1989/01/17 910 930 900 929 154,000
1989/01/13 881 898 881 898 141,000
1989/01/12 878 880 870 878 267,000
1989/01/11 860 870 852 870 167,000
1989/01/10 840 850 827 850 147,000
1989/01/09 825 844 820 825 66,000
1989/01/06 840 840 805 805 107,000
1989/01/05 850 850 839 839 52,000
1989/01/04 830 830 822 822 32,000

このページの先頭へ