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 |
|---|---|---|---|---|---|
| 1990/12/27 | 858 | 870 | 850 | 870 | 20,000 |
| 1990/12/26 | 861 | 868 | 850 | 850 | 13,000 |
| 1990/12/25 | 900 | 900 | 860 | 860 | 45,000 |
| 1990/12/21 | 913 | 913 | 900 | 900 | 30,000 |
| 1990/12/20 | 929 | 929 | 915 | 923 | 36,000 |
| 1990/12/19 | 920 | 927 | 919 | 925 | 108,000 |
| 1990/12/18 | 920 | 920 | 917 | 920 | 29,000 |
| 1990/12/17 | 905 | 920 | 905 | 920 | 16,000 |
| 1990/12/14 | 871 | 910 | 871 | 910 | 24,000 |
| 1990/12/13 | 866 | 871 | 862 | 871 | 15,000 |
| 1990/12/12 | 845 | 867 | 845 | 866 | 18,000 |
| 1990/12/11 | 850 | 852 | 846 | 852 | 14,000 |
| 1990/12/10 | 851 | 851 | 849 | 849 | 20,000 |
| 1990/12/07 | 831 | 840 | 831 | 839 | 34,000 |
| 1990/12/06 | 791 | 810 | 791 | 810 | 9,000 |
| 1990/12/05 | 840 | 840 | 791 | 791 | 13,000 |
| 1990/12/04 | 859 | 859 | 835 | 835 | 5,000 |
| 1990/12/03 | 860 | 860 | 860 | 860 | 5,000 |
| 1990/11/30 | 849 | 850 | 835 | 850 | 20,000 |
| 1990/11/29 | 910 | 910 | 870 | 879 | 18,000 |
| 1990/11/28 | 930 | 930 | 901 | 910 | 43,000 |
| 1990/11/27 | 935 | 940 | 920 | 920 | 31,000 |
| 1990/11/26 | 946 | 960 | 946 | 949 | 42,000 |
| 1990/11/22 | 956 | 966 | 940 | 946 | 52,000 |
| 1990/11/21 | 990 | 990 | 986 | 986 | 18,000 |
| 1990/11/20 | 1,030 | 1,030 | 990 | 990 | 52,000 |
| 1990/11/19 | 1,030 | 1,050 | 1,010 | 1,030 | 140,000 |
| 1990/11/16 | 970 | 1,030 | 970 | 1,030 | 183,000 |
| 1990/11/15 | 970 | 970 | 950 | 950 | 45,000 |
| 1990/11/14 | 980 | 980 | 960 | 960 | 38,000 |
| 1990/11/13 | 970 | 980 | 970 | 970 | 24,000 |
| 1990/11/09 | 965 | 965 | 950 | 950 | 21,000 |
| 1990/11/08 | 980 | 980 | 960 | 970 | 12,000 |
| 1990/11/07 | 1,030 | 1,050 | 1,000 | 1,000 | 53,000 |
| 1990/11/06 | 1,090 | 1,120 | 1,060 | 1,070 | 77,000 |
| 1990/11/05 | 1,050 | 1,070 | 1,050 | 1,070 | 30,000 |
| 1990/11/02 | 1,030 | 1,080 | 1,030 | 1,030 | 36,000 |
| 1990/11/01 | 1,100 | 1,100 | 1,050 | 1,050 | 40,000 |
| 1990/10/31 | 1,080 | 1,150 | 1,070 | 1,120 | 107,000 |
| 1990/10/30 | 1,020 | 1,100 | 1,020 | 1,060 | 53,000 |
| 1990/10/29 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1990/10/26 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 1990/10/25 | 994 | 1,020 | 994 | 1,020 | 13,000 |
| 1990/10/24 | 964 | 965 | 964 | 965 | 5,000 |
| 1990/10/23 | 980 | 981 | 980 | 980 | 53,000 |
| 1990/10/22 | 927 | 951 | 927 | 950 | 22,000 |
| 1990/10/19 | 886 | 908 | 886 | 906 | 15,000 |
| 1990/10/18 | 880 | 880 | 880 | 880 | 12,000 |
| 1990/10/16 | 920 | 928 | 918 | 918 | 5,000 |
| 1990/10/15 | 920 | 920 | 920 | 920 | 3,000 |
| 1990/10/09 | 920 | 930 | 920 | 930 | 6,000 |
| 1990/10/08 | 900 | 929 | 900 | 929 | 3,000 |
| 1990/10/04 | 900 | 900 | 900 | 900 | 5,000 |
| 1990/10/02 | 880 | 900 | 880 | 891 | 8,000 |
| 1990/10/01 | 861 | 866 | 861 | 861 | 31,000 |
| 1990/09/28 | 880 | 880 | 869 | 869 | 30,000 |
| 1990/09/27 | 890 | 900 | 890 | 900 | 21,000 |
| 1990/09/26 | 940 | 940 | 910 | 910 | 18,000 |
| 1990/09/25 | 0 | 0 | 0 | 0 | 0 |
| 1990/09/25 | 1 -> 1.10 分割 | ||||
| 1990/09/21 | 999 | 1,000 | 981 | 982 | 115,000 |
| 1990/09/20 | 1,050 | 1,050 | 1,010 | 1,010 | 48,000 |
| 1990/09/19 | 1,070 | 1,100 | 1,070 | 1,080 | 30,000 |
| 1990/09/18 | 1,130 | 1,130 | 1,030 | 1,050 | 84,000 |
| 1990/09/17 | 1,150 | 1,150 | 1,100 | 1,130 | 33,000 |
| 1990/09/14 | 1,120 | 1,180 | 1,120 | 1,150 | 44,000 |
| 1990/09/13 | 1,120 | 1,140 | 1,110 | 1,120 | 27,000 |
| 1990/09/12 | 1,120 | 1,120 | 1,100 | 1,120 | 56,000 |
| 1990/09/11 | 1,120 | 1,130 | 1,120 | 1,120 | 29,000 |
| 1990/09/10 | 1,120 | 1,130 | 1,120 | 1,120 | 25,000 |
| 1990/09/07 | 1,130 | 1,130 | 1,100 | 1,120 | 62,000 |
| 1990/09/06 | 1,100 | 1,140 | 1,100 | 1,100 | 89,000 |
| 1990/09/05 | 1,120 | 1,160 | 1,090 | 1,100 | 67,000 |
| 1990/09/04 | 1,100 | 1,140 | 1,080 | 1,140 | 181,000 |
| 1990/09/03 | 1,120 | 1,120 | 1,070 | 1,070 | 25,000 |
| 1990/08/31 | 1,050 | 1,140 | 1,050 | 1,140 | 46,000 |
| 1990/08/30 | 1,030 | 1,050 | 1,000 | 1,050 | 89,000 |
| 1990/08/29 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 |
| 1990/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 |
| 1990/08/27 | 1,040 | 1,050 | 1,030 | 1,030 | 36,000 |
| 1990/08/24 | 1,040 | 1,040 | 1,000 | 1,040 | 75,000 |
| 1990/08/22 | 1,220 | 1,220 | 1,180 | 1,200 | 29,000 |
| 1990/08/21 | 1,220 | 1,220 | 1,220 | 1,220 | 61,000 |
| 1990/08/20 | 1,240 | 1,240 | 1,240 | 1,240 | 52,000 |
| 1990/08/17 | 1,290 | 1,290 | 1,240 | 1,240 | 77,000 |
| 1990/08/16 | 1,290 | 1,300 | 1,290 | 1,290 | 50,000 |
| 1990/08/15 | 1,240 | 1,270 | 1,240 | 1,270 | 69,000 |
| 1990/08/14 | 1,270 | 1,270 | 1,240 | 1,240 | 57,000 |
| 1990/08/13 | 1,270 | 1,270 | 1,270 | 1,270 | 50,000 |
| 1990/08/10 | 1,270 | 1,280 | 1,270 | 1,270 | 29,000 |
| 1990/08/09 | 1,300 | 1,300 | 1,270 | 1,270 | 39,000 |
| 1990/08/08 | 1,270 | 1,320 | 1,270 | 1,270 | 34,000 |
| 1990/08/07 | 1,350 | 1,350 | 1,270 | 1,270 | 120,000 |
| 1990/08/06 | 1,420 | 1,420 | 1,360 | 1,370 | 123,000 |
| 1990/08/03 | 1,380 | 1,430 | 1,380 | 1,430 | 129,000 |
| 1990/08/02 | 1,430 | 1,430 | 1,370 | 1,380 | 124,000 |
| 1990/08/01 | 1,420 | 1,450 | 1,410 | 1,420 | 178,000 |
| 1990/07/31 | 1,390 | 1,410 | 1,370 | 1,410 | 110,000 |
| 1990/07/30 | 1,400 | 1,400 | 1,370 | 1,370 | 133,000 |
| 1990/07/27 | 1,430 | 1,440 | 1,360 | 1,380 | 119,000 |
| 1990/07/26 | 1,440 | 1,450 | 1,430 | 1,450 | 93,000 |
| 1990/07/25 | 1,430 | 1,440 | 1,420 | 1,430 | 46,000 |
| 1990/07/24 | 1,420 | 1,430 | 1,420 | 1,420 | 108,000 |
| 1990/07/23 | 1,420 | 1,440 | 1,420 | 1,420 | 135,000 |
| 1990/07/20 | 1,420 | 1,430 | 1,400 | 1,420 | 84,000 |
| 1990/07/19 | 1,460 | 1,470 | 1,430 | 1,440 | 265,000 |
| 1990/07/18 | 1,470 | 1,490 | 1,460 | 1,480 | 339,000 |
| 1990/07/17 | 1,460 | 1,490 | 1,460 | 1,490 | 427,000 |
| 1990/07/16 | 1,460 | 1,470 | 1,440 | 1,460 | 283,000 |
| 1990/07/13 | 1,470 | 1,480 | 1,430 | 1,440 | 371,000 |
| 1990/07/12 | 1,430 | 1,490 | 1,420 | 1,460 | 1,185,000 |
| 1990/07/11 | 1,420 | 1,440 | 1,380 | 1,380 | 215,000 |
| 1990/07/10 | 1,430 | 1,460 | 1,420 | 1,440 | 877,000 |
| 1990/07/09 | 1,410 | 1,420 | 1,400 | 1,410 | 222,000 |
| 1990/07/06 | 1,360 | 1,410 | 1,360 | 1,400 | 259,000 |
| 1990/07/05 | 1,400 | 1,400 | 1,370 | 1,380 | 409,000 |
| 1990/07/04 | 1,370 | 1,400 | 1,360 | 1,390 | 809,000 |
| 1990/07/03 | 1,340 | 1,370 | 1,330 | 1,340 | 783,000 |
| 1990/07/02 | 1,280 | 1,340 | 1,280 | 1,290 | 383,000 |
| 1990/06/29 | 1,290 | 1,290 | 1,260 | 1,270 | 139,000 |
| 1990/06/28 | 1,300 | 1,310 | 1,240 | 1,240 | 62,000 |
| 1990/06/27 | 1,300 | 1,310 | 1,270 | 1,300 | 185,000 |
| 1990/06/26 | 1,260 | 1,280 | 1,240 | 1,260 | 163,000 |
| 1990/06/25 | 1,280 | 1,300 | 1,250 | 1,250 | 126,000 |
| 1990/06/22 | 1,270 | 1,350 | 1,270 | 1,340 | 1,371,000 |
| 1990/06/21 | 1,240 | 1,280 | 1,230 | 1,270 | 313,000 |
| 1990/06/20 | 1,210 | 1,240 | 1,210 | 1,220 | 42,000 |
| 1990/06/19 | 1,200 | 1,230 | 1,200 | 1,200 | 40,000 |
| 1990/06/18 | 1,240 | 1,250 | 1,200 | 1,200 | 51,000 |
| 1990/06/15 | 1,250 | 1,250 | 1,220 | 1,240 | 181,000 |
| 1990/06/14 | 1,210 | 1,230 | 1,210 | 1,230 | 93,000 |
| 1990/06/13 | 1,210 | 1,240 | 1,200 | 1,230 | 110,000 |
| 1990/06/12 | 1,200 | 1,260 | 1,200 | 1,230 | 265,000 |
| 1990/06/11 | 1,150 | 1,220 | 1,130 | 1,220 | 156,000 |
| 1990/06/08 | 1,150 | 1,160 | 1,150 | 1,150 | 45,000 |
| 1990/06/07 | 1,150 | 1,160 | 1,140 | 1,140 | 49,000 |
| 1990/06/06 | 1,120 | 1,150 | 1,120 | 1,140 | 14,000 |
| 1990/06/05 | 1,180 | 1,180 | 1,140 | 1,140 | 50,000 |
| 1990/06/04 | 1,100 | 1,180 | 1,100 | 1,140 | 100,000 |
| 1990/06/01 | 1,080 | 1,130 | 1,080 | 1,100 | 26,000 |
| 1990/05/31 | 1,100 | 1,100 | 1,060 | 1,070 | 45,000 |
| 1990/05/30 | 1,090 | 1,110 | 1,070 | 1,080 | 32,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 |
| 1990/05/28 | 1,100 | 1,150 | 1,050 | 1,150 | 85,000 |
| 1990/05/25 | 1,070 | 1,100 | 1,070 | 1,100 | 35,000 |
| 1990/05/24 | 1,070 | 1,090 | 1,070 | 1,070 | 82,000 |
| 1990/05/23 | 1,060 | 1,080 | 1,060 | 1,070 | 53,000 |
| 1990/05/22 | 1,050 | 1,060 | 1,040 | 1,060 | 36,000 |
| 1990/05/21 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1990/05/18 | 1,060 | 1,060 | 1,050 | 1,060 | 32,000 |
| 1990/05/17 | 1,060 | 1,090 | 1,060 | 1,060 | 34,000 |
| 1990/05/16 | 1,080 | 1,090 | 1,080 | 1,080 | 29,000 |
| 1990/05/15 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 |
| 1990/05/14 | 1,060 | 1,080 | 1,060 | 1,070 | 33,000 |
| 1990/05/11 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1990/05/10 | 1,040 | 1,070 | 1,040 | 1,060 | 36,000 |
| 1990/05/09 | 1,000 | 1,050 | 1,000 | 1,050 | 25,000 |
| 1990/05/08 | 1,010 | 1,010 | 985 | 985 | 9,000 |
| 1990/05/07 | 966 | 980 | 960 | 970 | 50,000 |
| 1990/05/02 | 980 | 980 | 965 | 965 | 18,000 |
| 1990/05/01 | 990 | 990 | 990 | 990 | 1,000 |
| 1990/04/27 | 990 | 994 | 980 | 994 | 22,000 |
| 1990/04/26 | 981 | 995 | 980 | 995 | 50,000 |
| 1990/04/25 | 985 | 996 | 981 | 995 | 24,000 |
| 1990/04/24 | 980 | 1,010 | 980 | 1,010 | 14,000 |
| 1990/04/23 | 983 | 1,010 | 979 | 1,000 | 25,000 |
| 1990/04/20 | 999 | 999 | 989 | 993 | 6,000 |
| 1990/04/19 | 939 | 1,000 | 939 | 1,000 | 24,000 |
| 1990/04/18 | 925 | 930 | 925 | 930 | 25,000 |
| 1990/04/17 | 930 | 935 | 930 | 930 | 20,000 |
| 1990/04/16 | 950 | 950 | 935 | 935 | 19,000 |
| 1990/04/13 | 955 | 960 | 955 | 960 | 23,000 |
| 1990/04/12 | 955 | 961 | 955 | 960 | 65,000 |
| 1990/04/11 | 930 | 959 | 930 | 959 | 68,000 |
| 1990/04/10 | 934 | 934 | 910 | 930 | 47,000 |
| 1990/04/09 | 880 | 932 | 880 | 930 | 55,000 |
| 1990/04/06 | 830 | 880 | 830 | 880 | 117,000 |
| 1990/03/30 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 |
| 1990/03/29 | 1,120 | 1,130 | 1,090 | 1,120 | 56,000 |
| 1990/03/28 | 1,090 | 1,120 | 1,090 | 1,120 | 58,000 |
| 1990/03/27 | 1,040 | 1,110 | 1,040 | 1,110 | 52,000 |
| 1990/03/26 | 1,040 | 1,060 | 1,020 | 1,040 | 80,000 |
| 1990/03/23 | 1,080 | 1,080 | 1,020 | 1,040 | 64,000 |
| 1990/03/20 | 1,140 | 1,150 | 1,120 | 1,120 | 38,000 |
| 1990/03/19 | 1,260 | 1,270 | 1,180 | 1,180 | 81,000 |
| 1990/03/16 | 1,260 | 1,280 | 1,260 | 1,270 | 62,000 |
| 1990/03/15 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1990/03/14 | 1,280 | 1,280 | 1,250 | 1,250 | 76,000 |
| 1990/03/13 | 1,280 | 1,290 | 1,280 | 1,290 | 36,000 |
| 1990/03/12 | 1,280 | 1,280 | 1,270 | 1,270 | 40,000 |
| 1990/03/09 | 1,300 | 1,310 | 1,280 | 1,280 | 61,000 |
| 1990/03/08 | 1,260 | 1,310 | 1,260 | 1,300 | 85,000 |
| 1990/03/07 | 1,260 | 1,270 | 1,240 | 1,270 | 53,000 |
| 1990/03/06 | 1,240 | 1,260 | 1,240 | 1,250 | 32,000 |
| 1990/03/05 | 1,230 | 1,230 | 1,230 | 1,230 | 21,000 |
| 1990/03/02 | 1,210 | 1,230 | 1,210 | 1,220 | 72,000 |
| 1990/03/01 | 1,220 | 1,250 | 1,220 | 1,220 | 16,000 |
| 1990/02/28 | 1,200 | 1,250 | 1,200 | 1,210 | 59,000 |
| 1990/02/27 | 1,180 | 1,220 | 1,180 | 1,180 | 37,000 |
| 1990/02/26 | 1,210 | 1,220 | 1,180 | 1,180 | 145,000 |
| 1990/02/23 | 1,240 | 1,260 | 1,200 | 1,220 | 79,000 |
| 1990/02/22 | 1,230 | 1,260 | 1,230 | 1,260 | 46,000 |
| 1990/02/21 | 1,250 | 1,270 | 1,240 | 1,240 | 67,000 |
| 1990/02/20 | 1,300 | 1,300 | 1,250 | 1,250 | 65,000 |
| 1990/02/19 | 1,310 | 1,320 | 1,300 | 1,300 | 63,000 |
| 1990/02/16 | 1,320 | 1,320 | 1,290 | 1,290 | 95,000 |
| 1990/02/15 | 1,300 | 1,320 | 1,300 | 1,320 | 54,000 |
| 1990/02/14 | 1,310 | 1,310 | 1,290 | 1,300 | 59,000 |
| 1990/02/13 | 1,350 | 1,350 | 1,310 | 1,310 | 148,000 |
| 1990/02/09 | 1,320 | 1,340 | 1,310 | 1,330 | 230,000 |
| 1990/02/08 | 1,250 | 1,290 | 1,250 | 1,290 | 174,000 |
| 1990/02/06 | 1,260 | 1,260 | 1,250 | 1,250 | 64,000 |
| 1990/02/05 | 1,260 | 1,260 | 1,250 | 1,250 | 43,000 |
| 1990/02/02 | 1,250 | 1,270 | 1,250 | 1,250 | 75,000 |
| 1990/02/01 | 1,250 | 1,260 | 1,250 | 1,250 | 42,000 |
| 1990/01/31 | 1,250 | 1,250 | 1,240 | 1,240 | 92,000 |
| 1990/01/30 | 1,240 | 1,250 | 1,240 | 1,250 | 39,000 |
| 1990/01/29 | 1,250 | 1,260 | 1,240 | 1,240 | 57,000 |
| 1990/01/26 | 1,250 | 1,260 | 1,250 | 1,250 | 32,000 |
| 1990/01/25 | 1,220 | 1,250 | 1,220 | 1,250 | 31,000 |
| 1990/01/24 | 1,260 | 1,260 | 1,240 | 1,240 | 41,000 |
| 1990/01/23 | 1,230 | 1,260 | 1,230 | 1,260 | 70,000 |
| 1990/01/22 | 1,220 | 1,250 | 1,220 | 1,230 | 98,000 |
| 1990/01/19 | 1,200 | 1,250 | 1,180 | 1,220 | 66,000 |
| 1990/01/18 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 |
| 1990/01/17 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 |
| 1990/01/16 | 1,260 | 1,260 | 1,230 | 1,230 | 47,000 |
| 1990/01/12 | 1,280 | 1,280 | 1,260 | 1,280 | 48,000 |
| 1990/01/11 | 1,260 | 1,270 | 1,260 | 1,270 | 47,000 |
| 1990/01/10 | 1,280 | 1,280 | 1,240 | 1,250 | 100,000 |
| 1990/01/09 | 1,290 | 1,290 | 1,280 | 1,280 | 37,000 |
| 1990/01/08 | 1,300 | 1,310 | 1,290 | 1,290 | 64,000 |
| 1990/01/05 | 1,320 | 1,320 | 1,300 | 1,300 | 151,000 |
| 1990/01/04 | 1,320 | 1,320 | 1,310 | 1,320 | 119,000 |