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 |