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 |
|---|---|---|---|---|---|
| 1991/12/30 | 849 | 849 | 849 | 849 | 20,000 |
| 1991/12/27 | 850 | 851 | 850 | 850 | 25,000 |
| 1991/12/26 | 850 | 851 | 850 | 850 | 19,000 |
| 1991/12/25 | 830 | 850 | 830 | 850 | 13,000 |
| 1991/12/24 | 840 | 840 | 830 | 830 | 3,000 |
| 1991/12/20 | 841 | 844 | 820 | 820 | 27,000 |
| 1991/12/19 | 840 | 841 | 835 | 835 | 18,000 |
| 1991/12/18 | 841 | 849 | 840 | 840 | 40,000 |
| 1991/12/17 | 843 | 855 | 843 | 843 | 87,000 |
| 1991/12/16 | 850 | 850 | 839 | 840 | 34,000 |
| 1991/12/13 | 840 | 845 | 840 | 845 | 22,000 |
| 1991/12/12 | 837 | 837 | 830 | 830 | 32,000 |
| 1991/12/11 | 837 | 845 | 837 | 837 | 22,000 |
| 1991/12/10 | 850 | 851 | 845 | 845 | 96,000 |
| 1991/12/09 | 861 | 861 | 851 | 851 | 16,000 |
| 1991/12/06 | 871 | 871 | 871 | 871 | 2,000 |
| 1991/12/05 | 878 | 878 | 878 | 878 | 7,000 |
| 1991/12/04 | 870 | 878 | 870 | 878 | 10,000 |
| 1991/12/03 | 870 | 870 | 870 | 870 | 8,000 |
| 1991/12/02 | 883 | 883 | 880 | 880 | 21,000 |
| 1991/11/29 | 881 | 883 | 881 | 882 | 7,000 |
| 1991/11/28 | 891 | 891 | 891 | 891 | 3,000 |
| 1991/11/27 | 911 | 911 | 911 | 911 | 10,000 |
| 1991/11/26 | 916 | 916 | 901 | 901 | 12,000 |
| 1991/11/25 | 925 | 925 | 925 | 925 | 3,000 |
| 1991/11/22 | 934 | 934 | 934 | 934 | 1,000 |
| 1991/11/21 | 925 | 935 | 925 | 935 | 13,000 |
| 1991/11/20 | 935 | 936 | 925 | 936 | 23,000 |
| 1991/11/19 | 930 | 930 | 925 | 925 | 11,000 |
| 1991/11/18 | 930 | 930 | 921 | 921 | 7,000 |
| 1991/11/15 | 955 | 956 | 950 | 950 | 4,000 |
| 1991/11/14 | 960 | 960 | 950 | 950 | 6,000 |
| 1991/11/13 | 981 | 981 | 960 | 960 | 7,000 |
| 1991/11/11 | 965 | 965 | 965 | 965 | 2,000 |
| 1991/11/08 | 962 | 962 | 962 | 962 | 3,000 |
| 1991/11/07 | 970 | 975 | 970 | 975 | 4,000 |
| 1991/11/06 | 980 | 981 | 970 | 970 | 10,000 |
| 1991/11/05 | 990 | 1,000 | 980 | 980 | 8,000 |
| 1991/11/01 | 995 | 1,000 | 993 | 1,000 | 7,000 |
| 1991/10/31 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 1991/10/30 | 1,020 | 1,020 | 999 | 1,010 | 23,000 |
| 1991/10/29 | 980 | 1,040 | 980 | 1,020 | 45,000 |
| 1991/10/28 | 1,000 | 1,000 | 980 | 1,000 | 9,000 |
| 1991/10/25 | 1,000 | 1,030 | 1,000 | 1,010 | 16,000 |
| 1991/10/24 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1991/10/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/10/22 | 990 | 990 | 990 | 990 | 11,000 |
| 1991/10/21 | 995 | 995 | 990 | 990 | 6,000 |
| 1991/10/18 | 990 | 1,000 | 990 | 995 | 8,000 |
| 1991/10/17 | 969 | 990 | 969 | 990 | 6,000 |
| 1991/10/16 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/10/15 | 980 | 980 | 975 | 975 | 2,000 |
| 1991/10/11 | 990 | 990 | 980 | 980 | 19,000 |
| 1991/10/09 | 990 | 990 | 985 | 985 | 3,000 |
| 1991/10/08 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1991/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
| 1991/10/04 | 1,040 | 1,040 | 1,010 | 1,040 | 509,000 |
| 1991/10/03 | 992 | 1,010 | 992 | 1,010 | 13,000 |
| 1991/10/02 | 991 | 999 | 990 | 990 | 42,000 |
| 1991/10/01 | 960 | 990 | 960 | 990 | 22,000 |
| 1991/09/30 | 980 | 980 | 960 | 960 | 19,000 |
| 1991/09/26 | 965 | 980 | 965 | 980 | 7,000 |
| 1991/09/25 | 990 | 990 | 975 | 975 | 13,000 |
| 1991/09/24 | 975 | 980 | 970 | 980 | 15,000 |
| 1991/09/20 | 965 | 980 | 965 | 975 | 25,000 |
| 1991/09/19 | 940 | 965 | 940 | 960 | 17,000 |
| 1991/09/18 | 936 | 946 | 936 | 940 | 14,000 |
| 1991/09/17 | 931 | 940 | 931 | 935 | 82,000 |
| 1991/09/13 | 900 | 930 | 900 | 930 | 49,000 |
| 1991/09/12 | 920 | 920 | 910 | 910 | 7,000 |
| 1991/09/11 | 910 | 930 | 910 | 930 | 11,000 |
| 1991/09/10 | 920 | 920 | 910 | 910 | 12,000 |
| 1991/09/09 | 940 | 940 | 920 | 920 | 17,000 |
| 1991/09/06 | 902 | 920 | 902 | 920 | 13,000 |
| 1991/09/05 | 901 | 910 | 901 | 901 | 14,000 |
| 1991/09/04 | 905 | 907 | 905 | 907 | 5,000 |
| 1991/09/03 | 915 | 915 | 910 | 910 | 13,000 |
| 1991/09/02 | 920 | 920 | 920 | 920 | 8,000 |
| 1991/08/30 | 910 | 920 | 910 | 920 | 19,000 |
| 1991/08/29 | 919 | 919 | 919 | 919 | 12,000 |
| 1991/08/28 | 920 | 920 | 920 | 920 | 22,000 |
| 1991/08/27 | 920 | 930 | 920 | 930 | 4,000 |
| 1991/08/26 | 950 | 950 | 930 | 930 | 30,000 |
| 1991/08/23 | 969 | 969 | 950 | 950 | 12,000 |
| 1991/08/21 | 930 | 950 | 930 | 940 | 7,000 |
| 1991/08/20 | 951 | 951 | 930 | 930 | 4,000 |
| 1991/08/19 | 1,000 | 1,000 | 950 | 950 | 29,000 |
| 1991/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/08/15 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 |
| 1991/08/13 | 1,060 | 1,060 | 1,060 | 1,060 | 25,000 |
| 1991/08/12 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 |
| 1991/08/09 | 1,080 | 1,080 | 1,020 | 1,030 | 31,000 |
| 1991/08/08 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1991/08/07 | 1,080 | 1,110 | 1,080 | 1,110 | 20,000 |
| 1991/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/08/02 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 |
| 1991/08/01 | 1,120 | 1,120 | 1,110 | 1,110 | 21,000 |
| 1991/07/31 | 1,110 | 1,120 | 1,110 | 1,120 | 29,000 |
| 1991/07/30 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 |
| 1991/07/29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1991/07/26 | 1,120 | 1,120 | 1,110 | 1,120 | 18,000 |
| 1991/07/25 | 1,120 | 1,140 | 1,120 | 1,120 | 46,000 |
| 1991/07/24 | 1,110 | 1,120 | 1,110 | 1,120 | 27,000 |
| 1991/07/23 | 1,110 | 1,120 | 1,110 | 1,110 | 22,000 |
| 1991/07/22 | 1,120 | 1,120 | 1,110 | 1,110 | 34,000 |
| 1991/07/19 | 1,120 | 1,120 | 1,100 | 1,100 | 45,000 |
| 1991/07/18 | 1,110 | 1,120 | 1,100 | 1,100 | 56,000 |
| 1991/07/17 | 1,100 | 1,120 | 1,090 | 1,100 | 51,000 |
| 1991/07/16 | 1,090 | 1,090 | 1,080 | 1,090 | 55,000 |
| 1991/07/15 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 |
| 1991/07/12 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1991/07/11 | 980 | 1,000 | 980 | 995 | 30,000 |
| 1991/07/10 | 973 | 975 | 964 | 975 | 30,000 |
| 1991/07/09 | 949 | 949 | 949 | 949 | 30,000 |
| 1991/07/08 | 1,040 | 1,040 | 999 | 999 | 10,000 |
| 1991/07/05 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1991/07/04 | 1,080 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1991/07/03 | 1,120 | 1,120 | 1,080 | 1,100 | 10,000 |
| 1991/07/02 | 1,130 | 1,130 | 1,110 | 1,130 | 18,000 |
| 1991/07/01 | 1,140 | 1,140 | 1,120 | 1,140 | 14,000 |
| 1991/06/28 | 1,110 | 1,110 | 1,100 | 1,100 | 39,000 |
| 1991/06/27 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 |
| 1991/06/26 | 1,070 | 1,130 | 1,070 | 1,120 | 39,000 |
| 1991/06/25 | 1,130 | 1,130 | 1,060 | 1,060 | 19,000 |
| 1991/06/24 | 1,140 | 1,140 | 1,110 | 1,140 | 107,000 |
| 1991/06/21 | 1,150 | 1,170 | 1,140 | 1,140 | 20,000 |
| 1991/06/20 | 1,130 | 1,140 | 1,110 | 1,140 | 14,000 |
| 1991/06/19 | 1,150 | 1,150 | 1,130 | 1,140 | 55,000 |
| 1991/06/18 | 1,160 | 1,170 | 1,150 | 1,170 | 41,000 |
| 1991/06/17 | 1,180 | 1,180 | 1,160 | 1,160 | 15,000 |
| 1991/06/14 | 1,180 | 1,180 | 1,150 | 1,170 | 58,000 |
| 1991/06/13 | 1,160 | 1,190 | 1,160 | 1,190 | 13,000 |
| 1991/06/12 | 1,200 | 1,200 | 1,180 | 1,180 | 33,000 |
| 1991/06/11 | 1,190 | 1,190 | 1,170 | 1,180 | 14,000 |
| 1991/06/10 | 1,200 | 1,200 | 1,150 | 1,170 | 24,000 |
| 1991/06/07 | 1,190 | 1,200 | 1,190 | 1,200 | 38,000 |
| 1991/06/06 | 1,200 | 1,200 | 1,170 | 1,180 | 12,000 |
| 1991/06/05 | 1,220 | 1,220 | 1,200 | 1,200 | 55,000 |
| 1991/06/04 | 1,200 | 1,230 | 1,170 | 1,220 | 124,000 |
| 1991/06/03 | 1,210 | 1,210 | 1,190 | 1,190 | 48,000 |
| 1991/05/31 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 |
| 1991/05/30 | 1,180 | 1,200 | 1,180 | 1,200 | 80,000 |
| 1991/05/29 | 1,180 | 1,200 | 1,180 | 1,200 | 28,000 |
| 1991/05/28 | 1,180 | 1,180 | 1,160 | 1,180 | 40,000 |
| 1991/05/27 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1991/05/24 | 1,190 | 1,210 | 1,180 | 1,200 | 54,000 |
| 1991/05/23 | 1,150 | 1,220 | 1,150 | 1,210 | 46,000 |
| 1991/05/22 | 1,170 | 1,170 | 1,160 | 1,170 | 41,000 |
| 1991/05/21 | 1,170 | 1,180 | 1,170 | 1,170 | 32,000 |
| 1991/05/20 | 1,170 | 1,170 | 1,160 | 1,170 | 26,000 |
| 1991/05/17 | 1,140 | 1,160 | 1,140 | 1,160 | 36,000 |
| 1991/05/16 | 1,160 | 1,160 | 1,150 | 1,160 | 25,000 |
| 1991/05/15 | 1,180 | 1,180 | 1,180 | 1,180 | 22,000 |
| 1991/05/14 | 1,200 | 1,200 | 1,190 | 1,190 | 46,000 |
| 1991/05/13 | 1,190 | 1,190 | 1,190 | 1,190 | 26,000 |
| 1991/05/10 | 1,190 | 1,210 | 1,190 | 1,190 | 77,000 |
| 1991/05/09 | 1,200 | 1,210 | 1,190 | 1,190 | 57,000 |
| 1991/05/08 | 1,190 | 1,200 | 1,190 | 1,190 | 76,000 |
| 1991/05/07 | 1,180 | 1,200 | 1,180 | 1,190 | 14,000 |
| 1991/05/02 | 1,240 | 1,240 | 1,200 | 1,200 | 117,000 |
| 1991/05/01 | 1,210 | 1,240 | 1,210 | 1,230 | 284,000 |
| 1991/04/30 | 1,180 | 1,230 | 1,180 | 1,230 | 95,000 |
| 1991/04/26 | 1,220 | 1,220 | 1,180 | 1,180 | 79,000 |
| 1991/04/25 | 1,230 | 1,230 | 1,200 | 1,210 | 125,000 |
| 1991/04/24 | 1,240 | 1,240 | 1,200 | 1,240 | 123,000 |
| 1991/04/23 | 1,170 | 1,260 | 1,140 | 1,240 | 242,000 |
| 1991/04/22 | 1,180 | 1,180 | 1,140 | 1,180 | 72,000 |
| 1991/04/19 | 1,170 | 1,200 | 1,170 | 1,190 | 50,000 |
| 1991/04/18 | 1,190 | 1,190 | 1,160 | 1,170 | 102,000 |
| 1991/04/17 | 1,230 | 1,230 | 1,190 | 1,200 | 108,000 |
| 1991/04/16 | 1,240 | 1,240 | 1,210 | 1,220 | 237,000 |
| 1991/04/15 | 1,230 | 1,260 | 1,220 | 1,220 | 277,000 |
| 1991/04/12 | 1,210 | 1,280 | 1,210 | 1,240 | 472,000 |
| 1991/04/11 | 1,200 | 1,210 | 1,200 | 1,210 | 113,000 |
| 1991/04/10 | 1,170 | 1,200 | 1,160 | 1,180 | 107,000 |
| 1991/04/09 | 1,190 | 1,210 | 1,190 | 1,190 | 158,000 |
| 1991/04/08 | 1,210 | 1,230 | 1,180 | 1,190 | 208,000 |
| 1991/04/05 | 1,160 | 1,200 | 1,130 | 1,190 | 91,000 |
| 1991/04/04 | 1,150 | 1,170 | 1,130 | 1,170 | 18,000 |
| 1991/04/03 | 1,170 | 1,200 | 1,150 | 1,160 | 50,000 |
| 1991/04/02 | 1,170 | 1,200 | 1,150 | 1,170 | 105,000 |
| 1991/04/01 | 1,130 | 1,230 | 1,120 | 1,160 | 409,000 |
| 1991/03/29 | 1,100 | 1,150 | 1,070 | 1,150 | 138,000 |
| 1991/03/28 | 1,140 | 1,140 | 1,070 | 1,110 | 105,000 |
| 1991/03/27 | 1,070 | 1,150 | 1,050 | 1,150 | 333,000 |
| 1991/03/26 | 982 | 1,030 | 980 | 1,030 | 104,000 |
| 1991/03/25 | 976 | 980 | 976 | 976 | 471,000 |
| 1991/03/22 | 980 | 980 | 975 | 975 | 36,000 |
| 1991/03/20 | 1,010 | 1,020 | 969 | 969 | 32,000 |
| 1991/03/19 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 |
| 1991/03/18 | 1,000 | 1,020 | 980 | 1,000 | 66,000 |
| 1991/03/15 | 980 | 1,000 | 980 | 1,000 | 56,000 |
| 1991/03/14 | 1,010 | 1,030 | 999 | 1,000 | 109,000 |
| 1991/03/13 | 1,010 | 1,030 | 1,010 | 1,010 | 39,000 |
| 1991/03/12 | 1,070 | 1,080 | 1,010 | 1,030 | 175,000 |
| 1991/03/11 | 1,030 | 1,090 | 1,020 | 1,090 | 356,000 |
| 1991/03/08 | 971 | 1,010 | 971 | 1,010 | 196,000 |
| 1991/03/07 | 958 | 975 | 955 | 970 | 100,000 |
| 1991/03/06 | 950 | 958 | 940 | 958 | 92,000 |
| 1991/03/05 | 910 | 940 | 910 | 940 | 84,000 |
| 1991/03/04 | 879 | 900 | 879 | 900 | 28,000 |
| 1991/03/01 | 856 | 880 | 856 | 880 | 32,000 |
| 1991/02/28 | 875 | 880 | 859 | 865 | 76,000 |
| 1991/02/27 | 870 | 870 | 860 | 861 | 81,000 |
| 1991/02/26 | 870 | 877 | 867 | 870 | 50,000 |
| 1991/02/25 | 866 | 866 | 855 | 860 | 19,000 |
| 1991/02/22 | 881 | 881 | 873 | 875 | 32,000 |
| 1991/02/21 | 899 | 900 | 891 | 891 | 52,000 |
| 1991/02/20 | 892 | 893 | 889 | 893 | 53,000 |
| 1991/02/19 | 873 | 900 | 873 | 882 | 44,000 |
| 1991/02/18 | 897 | 897 | 880 | 880 | 33,000 |
| 1991/02/15 | 863 | 875 | 860 | 867 | 40,000 |
| 1991/02/14 | 846 | 873 | 842 | 873 | 34,000 |
| 1991/02/13 | 830 | 845 | 830 | 836 | 52,000 |
| 1991/02/12 | 816 | 825 | 816 | 820 | 33,000 |
| 1991/02/08 | 772 | 790 | 772 | 781 | 58,000 |
| 1991/02/07 | 770 | 780 | 765 | 775 | 28,000 |
| 1991/02/06 | 760 | 765 | 758 | 765 | 50,000 |
| 1991/02/05 | 725 | 750 | 725 | 750 | 40,000 |
| 1991/02/04 | 725 | 725 | 725 | 725 | 15,000 |
| 1991/02/01 | 695 | 715 | 695 | 715 | 15,000 |
| 1991/01/31 | 700 | 700 | 700 | 700 | 21,000 |
| 1991/01/30 | 697 | 705 | 674 | 674 | 52,000 |
| 1991/01/29 | 690 | 690 | 690 | 690 | 32,000 |
| 1991/01/28 | 673 | 673 | 673 | 673 | 4,000 |
| 1991/01/25 | 670 | 670 | 661 | 661 | 52,000 |
| 1991/01/24 | 680 | 685 | 670 | 670 | 54,000 |
| 1991/01/23 | 695 | 695 | 680 | 680 | 28,000 |
| 1991/01/22 | 705 | 710 | 695 | 695 | 69,000 |
| 1991/01/21 | 720 | 730 | 708 | 710 | 62,000 |
| 1991/01/18 | 750 | 750 | 730 | 735 | 89,000 |
| 1991/01/17 | 745 | 756 | 745 | 756 | 36,000 |
| 1991/01/16 | 761 | 761 | 740 | 745 | 17,000 |
| 1991/01/14 | 760 | 760 | 760 | 760 | 5,000 |
| 1991/01/11 | 760 | 760 | 760 | 760 | 10,000 |
| 1991/01/09 | 830 | 830 | 800 | 800 | 10,000 |
| 1991/01/08 | 839 | 839 | 830 | 835 | 12,000 |
| 1991/01/07 | 840 | 860 | 840 | 860 | 7,000 |
| 1991/01/04 | 850 | 850 | 850 | 850 | 4,000 |