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 |
---|---|---|---|---|---|
1992/12/30 | 605 | 605 | 605 | 605 | 1,000 |
1992/12/28 | 611 | 611 | 611 | 611 | 2,000 |
1992/12/25 | 610 | 610 | 601 | 601 | 6,000 |
1992/12/24 | 609 | 609 | 609 | 609 | 5,000 |
1992/12/22 | 629 | 629 | 629 | 629 | 2,000 |
1992/12/21 | 630 | 630 | 629 | 629 | 10,000 |
1992/12/18 | 630 | 633 | 617 | 629 | 17,000 |
1992/12/17 | 620 | 634 | 620 | 630 | 33,000 |
1992/12/16 | 604 | 620 | 604 | 615 | 48,000 |
1992/12/15 | 592 | 600 | 592 | 600 | 20,000 |
1992/12/14 | 600 | 600 | 582 | 582 | 13,000 |
1992/12/11 | 590 | 604 | 590 | 604 | 14,000 |
1992/12/10 | 581 | 590 | 575 | 590 | 38,000 |
1992/12/09 | 570 | 580 | 570 | 580 | 17,000 |
1992/12/08 | 580 | 580 | 580 | 580 | 3,000 |
1992/12/07 | 575 | 575 | 575 | 575 | 1,000 |
1992/12/04 | 575 | 575 | 575 | 575 | 2,000 |
1992/12/03 | 590 | 595 | 581 | 595 | 3,000 |
1992/12/01 | 590 | 590 | 580 | 580 | 20,000 |
1992/11/30 | 594 | 594 | 590 | 590 | 4,000 |
1992/11/26 | 581 | 597 | 581 | 597 | 7,000 |
1992/11/25 | 597 | 597 | 597 | 597 | 2,000 |
1992/11/24 | 598 | 598 | 597 | 597 | 7,000 |
1992/11/20 | 600 | 600 | 585 | 598 | 6,000 |
1992/11/19 | 590 | 590 | 590 | 590 | 2,000 |
1992/11/18 | 580 | 600 | 580 | 600 | 5,000 |
1992/11/17 | 590 | 600 | 590 | 600 | 25,000 |
1992/11/16 | 580 | 580 | 580 | 580 | 1,000 |
1992/11/13 | 580 | 580 | 580 | 580 | 1,000 |
1992/11/12 | 571 | 571 | 570 | 570 | 4,000 |
1992/11/10 | 551 | 570 | 551 | 570 | 12,000 |
1992/11/09 | 571 | 572 | 560 | 560 | 22,000 |
1992/11/06 | 585 | 585 | 575 | 575 | 9,000 |
1992/11/05 | 585 | 585 | 575 | 585 | 12,000 |
1992/11/04 | 572 | 572 | 570 | 571 | 7,000 |
1992/11/02 | 580 | 580 | 575 | 575 | 2,000 |
1992/10/30 | 600 | 600 | 595 | 595 | 5,000 |
1992/10/29 | 602 | 602 | 601 | 601 | 4,000 |
1992/10/28 | 610 | 610 | 609 | 609 | 8,000 |
1992/10/27 | 609 | 609 | 609 | 609 | 1,000 |
1992/10/26 | 603 | 603 | 603 | 603 | 1,000 |
1992/10/23 | 627 | 627 | 601 | 601 | 8,000 |
1992/10/22 | 629 | 629 | 627 | 627 | 6,000 |
1992/10/21 | 639 | 639 | 639 | 639 | 2,000 |
1992/10/20 | 641 | 641 | 620 | 640 | 26,000 |
1992/10/19 | 635 | 645 | 634 | 641 | 35,000 |
1992/10/16 | 620 | 646 | 620 | 635 | 46,000 |
1992/10/15 | 620 | 621 | 618 | 620 | 53,000 |
1992/10/14 | 618 | 620 | 615 | 620 | 50,000 |
1992/10/13 | 619 | 619 | 605 | 605 | 14,000 |
1992/10/12 | 610 | 619 | 610 | 619 | 12,000 |
1992/10/09 | 603 | 610 | 603 | 610 | 2,000 |
1992/10/08 | 600 | 601 | 600 | 600 | 5,000 |
1992/10/07 | 581 | 591 | 580 | 590 | 41,000 |
1992/10/06 | 580 | 582 | 580 | 580 | 13,000 |
1992/10/05 | 590 | 590 | 590 | 590 | 12,000 |
1992/10/02 | 600 | 610 | 600 | 610 | 23,000 |
1992/10/01 | 609 | 614 | 609 | 610 | 8,000 |
1992/09/30 | 601 | 610 | 601 | 608 | 34,000 |
1992/09/29 | 615 | 615 | 608 | 610 | 49,000 |
1992/09/28 | 616 | 616 | 611 | 615 | 43,000 |
1992/09/25 | 620 | 620 | 611 | 611 | 19,000 |
1992/09/24 | 620 | 629 | 611 | 611 | 44,000 |
1992/09/22 | 610 | 620 | 602 | 610 | 23,000 |
1992/09/21 | 630 | 630 | 610 | 610 | 15,000 |
1992/09/18 | 630 | 630 | 630 | 630 | 11,000 |
1992/09/17 | 639 | 639 | 630 | 630 | 3,000 |
1992/09/16 | 650 | 650 | 640 | 640 | 4,000 |
1992/09/14 | 680 | 680 | 660 | 660 | 20,000 |
1992/09/11 | 680 | 681 | 680 | 681 | 18,000 |
1992/09/10 | 689 | 689 | 674 | 678 | 17,000 |
1992/09/09 | 659 | 669 | 659 | 669 | 3,000 |
1992/09/08 | 679 | 679 | 669 | 669 | 8,000 |
1992/09/07 | 680 | 680 | 670 | 670 | 4,000 |
1992/09/04 | 690 | 690 | 690 | 690 | 1,000 |
1992/09/03 | 680 | 690 | 663 | 690 | 10,000 |
1992/09/02 | 700 | 700 | 681 | 682 | 13,000 |
1992/09/01 | 700 | 719 | 693 | 701 | 47,000 |
1992/08/31 | 681 | 692 | 680 | 692 | 44,000 |
1992/08/28 | 618 | 631 | 617 | 630 | 85,000 |
1992/08/27 | 589 | 605 | 589 | 605 | 124,000 |
1992/08/26 | 595 | 595 | 583 | 588 | 10,000 |
1992/08/25 | 595 | 595 | 595 | 595 | 4,000 |
1992/08/24 | 604 | 604 | 580 | 590 | 34,000 |
1992/08/21 | 570 | 594 | 570 | 594 | 21,000 |
1992/08/20 | 580 | 580 | 570 | 580 | 23,000 |
1992/08/19 | 580 | 580 | 580 | 580 | 6,000 |
1992/08/18 | 590 | 590 | 590 | 590 | 4,000 |
1992/08/17 | 595 | 595 | 591 | 591 | 3,000 |
1992/08/14 | 590 | 590 | 590 | 590 | 1,000 |
1992/08/13 | 590 | 600 | 590 | 600 | 27,000 |
1992/08/06 | 680 | 680 | 680 | 680 | 10,000 |
1992/07/30 | 709 | 711 | 709 | 710 | 27,000 |
1992/07/29 | 720 | 720 | 720 | 720 | 15,000 |
1992/07/28 | 720 | 739 | 720 | 739 | 8,000 |
1992/07/27 | 769 | 769 | 759 | 759 | 6,000 |
1992/07/24 | 779 | 779 | 779 | 779 | 9,000 |
1992/07/23 | 779 | 779 | 779 | 779 | 12,000 |
1992/07/21 | 819 | 819 | 819 | 819 | 4,000 |
1992/07/20 | 830 | 830 | 830 | 830 | 4,000 |
1992/07/16 | 800 | 820 | 800 | 820 | 10,000 |
1992/07/14 | 830 | 830 | 830 | 830 | 2,000 |
1992/07/13 | 828 | 834 | 828 | 834 | 10,000 |
1992/07/09 | 838 | 838 | 838 | 838 | 2,000 |
1992/07/08 | 830 | 830 | 829 | 830 | 4,000 |
1992/07/07 | 844 | 844 | 840 | 840 | 17,000 |
1992/07/06 | 850 | 850 | 840 | 847 | 7,000 |
1992/07/03 | 819 | 835 | 819 | 835 | 19,000 |
1992/07/02 | 790 | 820 | 790 | 820 | 12,000 |
1992/07/01 | 795 | 795 | 790 | 795 | 15,000 |
1992/06/26 | 797 | 797 | 797 | 797 | 1,000 |
1992/06/25 | 797 | 797 | 796 | 796 | 12,000 |
1992/06/24 | 783 | 800 | 783 | 800 | 9,000 |
1992/06/23 | 785 | 785 | 785 | 785 | 2,000 |
1992/06/22 | 795 | 795 | 795 | 795 | 8,000 |
1992/06/19 | 781 | 785 | 781 | 785 | 24,000 |
1992/06/18 | 797 | 797 | 780 | 790 | 61,000 |
1992/06/17 | 825 | 825 | 821 | 821 | 9,000 |
1992/06/16 | 830 | 831 | 830 | 831 | 8,000 |
1992/06/15 | 830 | 830 | 825 | 830 | 9,000 |
1992/06/12 | 830 | 830 | 830 | 830 | 2,000 |
1992/06/11 | 824 | 839 | 824 | 839 | 89,000 |
1992/06/10 | 825 | 825 | 824 | 824 | 2,000 |
1992/06/09 | 820 | 820 | 820 | 820 | 7,000 |
1992/06/08 | 825 | 825 | 820 | 820 | 6,000 |
1992/06/03 | 827 | 830 | 827 | 830 | 8,000 |
1992/06/02 | 826 | 827 | 826 | 827 | 3,000 |
1992/06/01 | 826 | 826 | 826 | 826 | 2,000 |
1992/05/29 | 821 | 840 | 821 | 826 | 17,000 |
1992/05/28 | 825 | 825 | 820 | 821 | 7,000 |
1992/05/27 | 825 | 825 | 820 | 820 | 20,000 |
1992/05/26 | 830 | 830 | 822 | 822 | 7,000 |
1992/05/25 | 830 | 830 | 815 | 830 | 14,000 |
1992/05/22 | 830 | 830 | 821 | 821 | 20,000 |
1992/05/21 | 834 | 834 | 820 | 820 | 19,000 |
1992/05/20 | 820 | 830 | 820 | 830 | 16,000 |
1992/05/19 | 803 | 803 | 803 | 803 | 2,000 |
1992/05/18 | 800 | 817 | 800 | 817 | 9,000 |
1992/05/15 | 817 | 817 | 799 | 799 | 6,000 |
1992/05/13 | 830 | 830 | 827 | 827 | 9,000 |
1992/05/12 | 841 | 841 | 830 | 836 | 13,000 |
1992/05/11 | 830 | 849 | 830 | 834 | 8,000 |
1992/05/08 | 818 | 821 | 817 | 821 | 6,000 |
1992/05/07 | 801 | 815 | 801 | 810 | 10,000 |
1992/05/06 | 780 | 801 | 780 | 801 | 6,000 |
1992/05/01 | 780 | 780 | 780 | 780 | 2,000 |
1992/04/30 | 815 | 815 | 790 | 790 | 8,000 |
1992/04/28 | 818 | 818 | 818 | 818 | 2,000 |
1992/04/27 | 819 | 821 | 814 | 818 | 27,000 |
1992/04/24 | 805 | 820 | 805 | 820 | 2,000 |
1992/04/23 | 799 | 800 | 796 | 800 | 32,000 |
1992/04/22 | 801 | 801 | 799 | 799 | 20,000 |
1992/04/21 | 814 | 814 | 801 | 801 | 15,000 |
1992/04/20 | 815 | 815 | 804 | 804 | 17,000 |
1992/04/17 | 831 | 831 | 812 | 812 | 21,000 |
1992/04/16 | 791 | 819 | 790 | 815 | 29,000 |
1992/04/15 | 775 | 790 | 775 | 790 | 12,000 |
1992/04/14 | 775 | 775 | 775 | 775 | 1,000 |
1992/04/13 | 780 | 780 | 780 | 780 | 4,000 |
1992/04/10 | 775 | 775 | 775 | 775 | 4,000 |
1992/04/08 | 795 | 806 | 795 | 805 | 25,000 |
1992/04/07 | 805 | 805 | 805 | 805 | 19,000 |
1992/04/06 | 805 | 805 | 805 | 805 | 5,000 |
1992/04/03 | 805 | 805 | 805 | 805 | 12,000 |
1992/03/31 | 885 | 888 | 880 | 885 | 35,000 |
1992/03/30 | 850 | 880 | 850 | 875 | 19,000 |
1992/03/27 | 860 | 860 | 860 | 860 | 10,000 |
1992/03/26 | 850 | 850 | 850 | 850 | 10,000 |
1992/03/25 | 850 | 851 | 840 | 840 | 42,000 |
1992/03/24 | 870 | 870 | 855 | 855 | 25,000 |
1992/03/23 | 849 | 860 | 849 | 860 | 90,000 |
1992/03/19 | 810 | 840 | 810 | 839 | 30,000 |
1992/03/18 | 798 | 800 | 790 | 800 | 25,000 |
1992/03/17 | 800 | 800 | 799 | 799 | 3,000 |
1992/03/16 | 820 | 820 | 820 | 820 | 2,000 |
1992/03/13 | 800 | 840 | 800 | 840 | 23,000 |
1992/03/12 | 775 | 790 | 775 | 790 | 8,000 |
1992/03/11 | 786 | 786 | 780 | 785 | 10,000 |
1992/03/10 | 790 | 790 | 780 | 785 | 27,000 |
1992/03/09 | 799 | 799 | 790 | 790 | 11,000 |
1992/03/06 | 810 | 810 | 790 | 790 | 14,000 |
1992/03/05 | 820 | 820 | 810 | 810 | 26,000 |
1992/03/04 | 820 | 820 | 820 | 820 | 4,000 |
1992/03/03 | 811 | 820 | 811 | 820 | 16,000 |
1992/02/28 | 820 | 820 | 810 | 810 | 5,000 |
1992/02/27 | 830 | 830 | 820 | 820 | 13,000 |
1992/02/26 | 815 | 820 | 815 | 820 | 15,000 |
1992/02/25 | 820 | 820 | 820 | 820 | 27,000 |
1992/02/24 | 821 | 821 | 821 | 821 | 11,000 |
1992/02/21 | 821 | 821 | 821 | 821 | 1,000 |
1992/02/20 | 820 | 820 | 819 | 819 | 4,000 |
1992/02/19 | 819 | 820 | 819 | 820 | 3,000 |
1992/02/18 | 834 | 834 | 831 | 831 | 9,000 |
1992/02/17 | 832 | 832 | 832 | 832 | 5,000 |
1992/02/14 | 846 | 846 | 840 | 841 | 17,000 |
1992/02/13 | 840 | 850 | 830 | 850 | 37,000 |
1992/02/12 | 822 | 830 | 822 | 830 | 17,000 |
1992/02/10 | 840 | 840 | 822 | 822 | 13,000 |
1992/02/07 | 826 | 840 | 826 | 840 | 74,000 |
1992/02/06 | 818 | 825 | 817 | 825 | 53,000 |
1992/02/05 | 817 | 818 | 811 | 818 | 23,000 |
1992/02/04 | 810 | 818 | 803 | 818 | 30,000 |
1992/02/03 | 814 | 814 | 808 | 810 | 29,000 |
1992/01/31 | 781 | 811 | 781 | 810 | 61,000 |
1992/01/30 | 775 | 781 | 775 | 781 | 42,000 |
1992/01/29 | 810 | 810 | 780 | 780 | 58,000 |
1992/01/27 | 815 | 816 | 815 | 815 | 11,000 |
1992/01/24 | 829 | 829 | 820 | 820 | 8,000 |
1992/01/23 | 830 | 830 | 830 | 830 | 3,000 |
1992/01/21 | 800 | 825 | 790 | 825 | 19,000 |
1992/01/17 | 819 | 820 | 819 | 820 | 6,000 |
1992/01/16 | 821 | 821 | 821 | 821 | 4,000 |
1992/01/14 | 840 | 840 | 820 | 820 | 8,000 |
1992/01/10 | 875 | 875 | 860 | 860 | 33,000 |
1992/01/09 | 870 | 870 | 870 | 870 | 4,000 |
1992/01/08 | 871 | 871 | 860 | 861 | 18,000 |
1992/01/07 | 871 | 871 | 870 | 870 | 26,000 |
1992/01/06 | 851 | 861 | 851 | 861 | 6,000 |