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 |
---|---|---|---|---|---|
1995/12/29 | 620 | 624 | 614 | 623 | 30,000 |
1995/12/28 | 623 | 623 | 609 | 612 | 19,000 |
1995/12/27 | 618 | 620 | 600 | 608 | 26,000 |
1995/12/26 | 602 | 607 | 599 | 602 | 7,000 |
1995/12/25 | 600 | 600 | 598 | 599 | 495,000 |
1995/12/22 | 607 | 607 | 596 | 600 | 41,000 |
1995/12/21 | 598 | 600 | 595 | 600 | 157,000 |
1995/12/20 | 625 | 625 | 598 | 598 | 14,000 |
1995/12/19 | 619 | 620 | 610 | 610 | 19,000 |
1995/12/18 | 621 | 629 | 615 | 629 | 13,000 |
1995/12/15 | 596 | 634 | 596 | 602 | 108,000 |
1995/12/14 | 596 | 606 | 595 | 596 | 36,000 |
1995/12/13 | 618 | 619 | 604 | 604 | 21,000 |
1995/12/12 | 609 | 618 | 600 | 618 | 48,000 |
1995/12/11 | 598 | 609 | 598 | 600 | 31,000 |
1995/12/08 | 601 | 601 | 595 | 595 | 25,000 |
1995/12/07 | 608 | 614 | 600 | 600 | 22,000 |
1995/12/06 | 591 | 598 | 587 | 598 | 27,000 |
1995/12/05 | 590 | 594 | 585 | 585 | 28,000 |
1995/12/04 | 620 | 620 | 609 | 610 | 18,000 |
1995/12/01 | 606 | 618 | 597 | 613 | 46,000 |
1995/11/30 | 605 | 605 | 595 | 605 | 25,000 |
1995/11/29 | 599 | 605 | 575 | 605 | 65,000 |
1995/11/28 | 585 | 600 | 580 | 600 | 47,000 |
1995/11/27 | 581 | 592 | 575 | 575 | 33,000 |
1995/11/24 | 620 | 620 | 591 | 591 | 14,000 |
1995/11/22 | 585 | 610 | 581 | 610 | 38,000 |
1995/11/21 | 599 | 599 | 584 | 585 | 23,000 |
1995/11/20 | 589 | 599 | 589 | 589 | 18,000 |
1995/11/17 | 595 | 605 | 590 | 605 | 28,000 |
1995/11/16 | 580 | 585 | 570 | 575 | 124,000 |
1995/11/15 | 600 | 600 | 595 | 595 | 27,000 |
1995/11/14 | 620 | 620 | 600 | 600 | 55,000 |
1995/11/13 | 630 | 630 | 608 | 612 | 42,000 |
1995/11/10 | 650 | 650 | 625 | 628 | 178,000 |
1995/11/09 | 650 | 680 | 650 | 660 | 716,000 |
1995/11/08 | 611 | 654 | 605 | 640 | 200,000 |
1995/11/07 | 572 | 605 | 571 | 605 | 26,000 |
1995/11/06 | 581 | 583 | 570 | 570 | 27,000 |
1995/11/02 | 600 | 600 | 590 | 600 | 6,000 |
1995/11/01 | 600 | 600 | 600 | 600 | 30,000 |
1995/10/31 | 585 | 600 | 585 | 600 | 4,000 |
1995/10/30 | 585 | 585 | 585 | 585 | 1,000 |
1995/10/27 | 596 | 608 | 596 | 600 | 14,000 |
1995/10/26 | 580 | 585 | 580 | 580 | 17,000 |
1995/10/25 | 609 | 609 | 590 | 600 | 20,000 |
1995/10/24 | 611 | 611 | 591 | 610 | 8,000 |
1995/10/23 | 604 | 604 | 592 | 592 | 26,000 |
1995/10/20 | 625 | 630 | 606 | 624 | 25,000 |
1995/10/19 | 600 | 624 | 600 | 624 | 41,000 |
1995/10/18 | 600 | 614 | 590 | 600 | 37,000 |
1995/10/17 | 590 | 600 | 585 | 600 | 28,000 |
1995/10/16 | 611 | 612 | 590 | 600 | 14,000 |
1995/10/13 | 609 | 615 | 598 | 605 | 25,000 |
1995/10/12 | 598 | 605 | 593 | 595 | 16,000 |
1995/10/11 | 620 | 620 | 598 | 599 | 23,000 |
1995/10/09 | 622 | 622 | 612 | 612 | 10,000 |
1995/10/06 | 620 | 620 | 610 | 612 | 26,000 |
1995/10/05 | 625 | 625 | 610 | 621 | 30,000 |
1995/10/04 | 605 | 625 | 605 | 625 | 30,000 |
1995/10/03 | 625 | 629 | 615 | 615 | 51,000 |
1995/10/02 | 619 | 635 | 619 | 630 | 20,000 |
1995/09/29 | 639 | 640 | 627 | 639 | 60,000 |
1995/09/28 | 639 | 640 | 627 | 640 | 37,000 |
1995/09/27 | 634 | 648 | 626 | 629 | 82,000 |
1995/09/26 | 591 | 630 | 591 | 630 | 104,000 |
1995/09/25 | 590 | 600 | 590 | 590 | 93,000 |
1995/09/22 | 586 | 600 | 580 | 600 | 96,000 |
1995/09/21 | 585 | 600 | 570 | 600 | 117,000 |
1995/09/20 | 590 | 598 | 582 | 585 | 28,000 |
1995/09/19 | 618 | 618 | 585 | 600 | 15,000 |
1995/09/18 | 623 | 624 | 608 | 608 | 44,000 |
1995/09/14 | 641 | 647 | 630 | 633 | 89,000 |
1995/09/13 | 597 | 650 | 597 | 650 | 62,000 |
1995/09/12 | 588 | 597 | 577 | 577 | 61,000 |
1995/09/11 | 595 | 595 | 576 | 586 | 52,000 |
1995/09/08 | 575 | 615 | 575 | 595 | 97,000 |
1995/09/07 | 576 | 596 | 576 | 580 | 11,000 |
1995/09/06 | 605 | 605 | 576 | 576 | 24,000 |
1995/09/05 | 578 | 605 | 560 | 605 | 53,000 |
1995/09/04 | 620 | 620 | 600 | 600 | 37,000 |
1995/09/01 | 641 | 641 | 625 | 630 | 99,000 |
1995/08/31 | 678 | 678 | 644 | 660 | 119,000 |
1995/08/30 | 690 | 690 | 669 | 669 | 233,000 |
1995/08/29 | 688 | 720 | 666 | 679 | 1,261,000 |
1995/08/28 | 594 | 698 | 580 | 698 | 932,000 |
1995/08/25 | 580 | 599 | 575 | 598 | 488,000 |
1995/08/24 | 530 | 563 | 519 | 560 | 115,000 |
1995/08/23 | 552 | 555 | 545 | 550 | 36,000 |
1995/08/22 | 555 | 568 | 552 | 568 | 67,000 |
1995/08/21 | 551 | 565 | 546 | 555 | 107,000 |
1995/08/18 | 562 | 575 | 550 | 551 | 49,000 |
1995/08/17 | 536 | 590 | 530 | 582 | 208,000 |
1995/08/16 | 520 | 525 | 500 | 525 | 112,000 |
1995/08/15 | 475 | 510 | 475 | 510 | 86,000 |
1995/08/14 | 491 | 491 | 480 | 480 | 26,000 |
1995/08/11 | 490 | 490 | 485 | 485 | 19,000 |
1995/08/10 | 478 | 490 | 478 | 490 | 5,000 |
1995/08/09 | 475 | 490 | 475 | 490 | 12,000 |
1995/08/08 | 480 | 480 | 470 | 470 | 22,000 |
1995/08/07 | 485 | 485 | 485 | 485 | 6,000 |
1995/08/04 | 490 | 490 | 485 | 486 | 11,000 |
1995/08/03 | 500 | 500 | 486 | 490 | 38,000 |
1995/08/02 | 490 | 491 | 484 | 490 | 44,000 |
1995/08/01 | 486 | 493 | 486 | 493 | 10,000 |
1995/07/31 | 505 | 505 | 504 | 504 | 10,000 |
1995/07/28 | 528 | 528 | 500 | 500 | 13,000 |
1995/07/27 | 492 | 535 | 492 | 535 | 23,000 |
1995/07/26 | 496 | 496 | 480 | 490 | 28,000 |
1995/07/25 | 520 | 520 | 495 | 495 | 67,000 |
1995/07/24 | 530 | 530 | 506 | 506 | 6,000 |
1995/07/21 | 545 | 554 | 525 | 525 | 30,000 |
1995/07/20 | 560 | 560 | 520 | 540 | 61,000 |
1995/07/19 | 545 | 565 | 535 | 550 | 100,000 |
1995/07/18 | 588 | 588 | 550 | 555 | 67,000 |
1995/07/17 | 600 | 600 | 585 | 590 | 108,000 |
1995/07/14 | 570 | 607 | 550 | 595 | 404,000 |
1995/07/13 | 583 | 586 | 560 | 560 | 124,000 |
1995/07/12 | 539 | 594 | 535 | 582 | 420,000 |
1995/07/11 | 540 | 575 | 522 | 540 | 420,000 |
1995/07/10 | 460 | 530 | 460 | 530 | 253,000 |
1995/07/07 | 426 | 450 | 426 | 450 | 10,000 |
1995/07/06 | 413 | 428 | 413 | 425 | 18,000 |
1995/07/05 | 404 | 404 | 403 | 403 | 3,000 |
1995/07/04 | 396 | 400 | 395 | 400 | 8,000 |
1995/06/30 | 391 | 391 | 391 | 391 | 1,000 |
1995/06/29 | 396 | 396 | 391 | 391 | 8,000 |
1995/06/28 | 391 | 391 | 391 | 391 | 1,000 |
1995/06/27 | 395 | 395 | 395 | 395 | 2,000 |
1995/06/26 | 390 | 395 | 390 | 390 | 22,000 |
1995/06/23 | 390 | 390 | 390 | 390 | 17,000 |
1995/06/22 | 390 | 390 | 390 | 390 | 1,000 |
1995/06/21 | 408 | 408 | 408 | 408 | 2,000 |
1995/06/20 | 413 | 413 | 413 | 413 | 5,000 |
1995/06/16 | 408 | 408 | 408 | 408 | 2,000 |
1995/06/15 | 408 | 409 | 404 | 404 | 3,000 |
1995/06/14 | 409 | 409 | 409 | 409 | 2,000 |
1995/06/13 | 409 | 409 | 409 | 409 | 1,000 |
1995/06/12 | 417 | 417 | 417 | 417 | 3,000 |
1995/06/09 | 418 | 418 | 418 | 418 | 69,000 |
1995/06/08 | 415 | 420 | 415 | 418 | 11,000 |
1995/06/07 | 418 | 421 | 418 | 418 | 4,000 |
1995/06/05 | 435 | 435 | 433 | 433 | 2,000 |
1995/06/02 | 438 | 438 | 438 | 438 | 9,000 |
1995/05/31 | 433 | 433 | 433 | 433 | 14,000 |
1995/05/30 | 433 | 433 | 433 | 433 | 3,000 |
1995/05/29 | 425 | 430 | 425 | 430 | 4,000 |
1995/05/25 | 427 | 427 | 425 | 425 | 35,000 |
1995/05/24 | 427 | 427 | 427 | 427 | 3,000 |
1995/05/23 | 427 | 427 | 427 | 427 | 1,000 |
1995/05/22 | 435 | 435 | 435 | 435 | 6,000 |
1995/05/19 | 431 | 431 | 425 | 425 | 4,000 |
1995/05/18 | 440 | 440 | 440 | 440 | 51,000 |
1995/05/16 | 440 | 441 | 440 | 441 | 3,000 |
1995/05/15 | 441 | 441 | 441 | 441 | 1,000 |
1995/05/12 | 446 | 446 | 446 | 446 | 1,000 |
1995/05/11 | 441 | 441 | 431 | 431 | 3,000 |
1995/05/10 | 450 | 450 | 441 | 441 | 9,000 |
1995/05/09 | 459 | 459 | 450 | 450 | 6,000 |
1995/05/08 | 454 | 454 | 454 | 454 | 4,000 |
1995/05/02 | 470 | 470 | 469 | 469 | 4,000 |
1995/04/28 | 469 | 469 | 460 | 460 | 3,000 |
1995/04/27 | 474 | 474 | 460 | 470 | 5,000 |
1995/04/26 | 460 | 464 | 460 | 464 | 5,000 |
1995/04/25 | 465 | 465 | 460 | 460 | 11,000 |
1995/04/24 | 460 | 460 | 460 | 460 | 10,000 |
1995/04/21 | 455 | 460 | 451 | 451 | 18,000 |
1995/04/20 | 460 | 460 | 460 | 460 | 5,000 |
1995/04/19 | 444 | 446 | 444 | 445 | 31,000 |
1995/04/18 | 450 | 450 | 450 | 450 | 1,000 |
1995/04/17 | 445 | 445 | 445 | 445 | 4,000 |
1995/04/14 | 444 | 445 | 444 | 445 | 2,000 |
1995/04/13 | 445 | 445 | 445 | 445 | 5,000 |
1995/04/12 | 445 | 445 | 445 | 445 | 14,000 |
1995/04/11 | 445 | 445 | 445 | 445 | 6,000 |
1995/04/10 | 445 | 445 | 436 | 445 | 11,000 |
1995/04/06 | 446 | 446 | 446 | 446 | 1,000 |
1995/04/05 | 456 | 456 | 456 | 456 | 6,000 |
1995/04/04 | 466 | 466 | 466 | 466 | 3,000 |
1995/04/03 | 456 | 456 | 456 | 456 | 4,000 |
1995/03/31 | 468 | 470 | 468 | 470 | 6,000 |
1995/03/30 | 468 | 468 | 468 | 468 | 2,000 |
1995/03/29 | 452 | 460 | 450 | 458 | 15,000 |
1995/03/28 | 450 | 450 | 450 | 450 | 31,000 |
1995/03/27 | 450 | 450 | 450 | 450 | 1,000 |
1995/03/24 | 469 | 469 | 460 | 460 | 2,000 |
1995/03/23 | 469 | 469 | 469 | 469 | 2,000 |
1995/03/22 | 475 | 475 | 475 | 475 | 5,000 |
1995/03/17 | 460 | 460 | 460 | 460 | 2,000 |
1995/03/16 | 465 | 465 | 460 | 460 | 3,000 |
1995/03/15 | 480 | 480 | 472 | 475 | 6,000 |
1995/03/14 | 480 | 480 | 480 | 480 | 4,000 |
1995/03/13 | 485 | 485 | 485 | 485 | 2,000 |
1995/03/10 | 495 | 495 | 495 | 495 | 1,000 |
1995/03/09 | 510 | 510 | 510 | 510 | 1,000 |
1995/03/07 | 498 | 498 | 498 | 498 | 1,000 |
1995/03/06 | 503 | 503 | 503 | 503 | 2,000 |
1995/03/03 | 522 | 522 | 503 | 503 | 5,000 |
1995/03/01 | 489 | 489 | 488 | 488 | 2,000 |
1995/02/28 | 487 | 487 | 487 | 487 | 2,000 |
1995/02/22 | 486 | 486 | 486 | 486 | 2,000 |
1995/02/21 | 482 | 482 | 482 | 482 | 3,000 |
1995/02/20 | 495 | 495 | 495 | 495 | 8,000 |
1995/02/17 | 498 | 498 | 495 | 498 | 11,000 |
1995/02/16 | 501 | 501 | 500 | 500 | 3,000 |
1995/02/14 | 497 | 497 | 497 | 497 | 5,000 |
1995/02/13 | 500 | 500 | 495 | 495 | 10,000 |
1995/02/10 | 500 | 500 | 495 | 495 | 4,000 |
1995/02/08 | 500 | 500 | 500 | 500 | 11,000 |
1995/02/07 | 501 | 501 | 500 | 500 | 6,000 |
1995/02/06 | 503 | 503 | 502 | 503 | 5,000 |
1995/02/03 | 505 | 505 | 502 | 502 | 3,000 |
1995/02/02 | 512 | 512 | 512 | 512 | 5,000 |
1995/02/01 | 501 | 504 | 501 | 502 | 9,000 |
1995/01/31 | 510 | 510 | 509 | 509 | 12,000 |
1995/01/30 | 509 | 510 | 509 | 509 | 9,000 |
1995/01/27 | 508 | 509 | 508 | 509 | 4,000 |
1995/01/26 | 508 | 508 | 507 | 507 | 3,000 |
1995/01/24 | 500 | 505 | 500 | 505 | 6,000 |
1995/01/23 | 525 | 530 | 520 | 520 | 8,000 |
1995/01/20 | 546 | 546 | 530 | 530 | 4,000 |
1995/01/19 | 539 | 539 | 526 | 526 | 3,000 |
1995/01/18 | 549 | 549 | 526 | 539 | 9,000 |
1995/01/13 | 560 | 570 | 560 | 560 | 13,000 |
1995/01/12 | 570 | 570 | 570 | 570 | 5,000 |
1995/01/09 | 555 | 555 | 555 | 555 | 2,000 |
1995/01/06 | 567 | 568 | 567 | 568 | 5,000 |
1995/01/05 | 583 | 583 | 583 | 583 | 3,000 |