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 |
|---|---|---|---|---|---|
| 1996/12/30 | 497 | 499 | 492 | 492 | 10,000 |
| 1996/12/27 | 499 | 500 | 485 | 498 | 26,000 |
| 1996/12/26 | 502 | 502 | 500 | 500 | 30,000 |
| 1996/12/25 | 510 | 510 | 500 | 502 | 30,000 |
| 1996/12/24 | 530 | 530 | 509 | 510 | 20,000 |
| 1996/12/20 | 529 | 529 | 500 | 518 | 52,000 |
| 1996/12/19 | 530 | 530 | 510 | 510 | 39,000 |
| 1996/12/18 | 525 | 525 | 520 | 520 | 31,000 |
| 1996/12/17 | 531 | 531 | 522 | 525 | 30,000 |
| 1996/12/16 | 549 | 549 | 538 | 538 | 24,000 |
| 1996/12/13 | 547 | 547 | 535 | 540 | 36,000 |
| 1996/12/12 | 560 | 562 | 551 | 552 | 17,000 |
| 1996/12/11 | 569 | 569 | 560 | 560 | 28,000 |
| 1996/12/10 | 570 | 570 | 562 | 570 | 35,000 |
| 1996/12/09 | 585 | 585 | 570 | 570 | 3,000 |
| 1996/12/06 | 572 | 579 | 567 | 575 | 30,000 |
| 1996/12/05 | 583 | 585 | 561 | 570 | 26,000 |
| 1996/12/04 | 559 | 585 | 559 | 585 | 31,000 |
| 1996/12/03 | 572 | 580 | 560 | 561 | 53,000 |
| 1996/12/02 | 578 | 578 | 560 | 572 | 64,000 |
| 1996/11/29 | 595 | 595 | 578 | 578 | 84,000 |
| 1996/11/28 | 608 | 609 | 598 | 598 | 54,000 |
| 1996/11/27 | 610 | 621 | 610 | 620 | 33,000 |
| 1996/11/26 | 625 | 630 | 619 | 630 | 18,000 |
| 1996/11/25 | 630 | 630 | 625 | 629 | 26,000 |
| 1996/11/22 | 631 | 633 | 630 | 630 | 32,000 |
| 1996/11/21 | 640 | 647 | 635 | 641 | 15,000 |
| 1996/11/20 | 647 | 647 | 630 | 647 | 25,000 |
| 1996/11/19 | 643 | 648 | 641 | 642 | 31,000 |
| 1996/11/18 | 650 | 650 | 640 | 641 | 11,000 |
| 1996/11/15 | 650 | 650 | 640 | 640 | 30,000 |
| 1996/11/14 | 650 | 650 | 636 | 640 | 43,000 |
| 1996/11/13 | 654 | 655 | 650 | 650 | 51,000 |
| 1996/11/12 | 671 | 671 | 651 | 664 | 47,000 |
| 1996/11/11 | 678 | 680 | 665 | 666 | 50,000 |
| 1996/11/08 | 646 | 670 | 645 | 669 | 318,000 |
| 1996/11/07 | 688 | 690 | 659 | 660 | 107,000 |
| 1996/11/06 | 685 | 695 | 678 | 687 | 481,000 |
| 1996/11/05 | 718 | 718 | 695 | 695 | 145,000 |
| 1996/11/01 | 722 | 722 | 688 | 708 | 355,000 |
| 1996/10/31 | 737 | 765 | 728 | 742 | 987,000 |
| 1996/10/30 | 716 | 730 | 700 | 730 | 293,000 |
| 1996/10/29 | 671 | 730 | 670 | 706 | 218,000 |
| 1996/10/28 | 674 | 680 | 670 | 679 | 30,000 |
| 1996/10/25 | 686 | 690 | 670 | 690 | 46,000 |
| 1996/10/24 | 671 | 687 | 670 | 685 | 83,000 |
| 1996/10/23 | 697 | 698 | 671 | 680 | 130,000 |
| 1996/10/22 | 699 | 700 | 680 | 698 | 90,000 |
| 1996/10/21 | 730 | 730 | 690 | 698 | 199,000 |
| 1996/10/18 | 680 | 741 | 680 | 720 | 825,000 |
| 1996/10/17 | 649 | 670 | 649 | 670 | 136,000 |
| 1996/10/16 | 630 | 650 | 630 | 650 | 27,000 |
| 1996/10/15 | 600 | 630 | 600 | 630 | 48,000 |
| 1996/10/14 | 595 | 600 | 595 | 600 | 11,000 |
| 1996/10/11 | 605 | 620 | 602 | 615 | 30,000 |
| 1996/10/09 | 606 | 606 | 601 | 605 | 6,000 |
| 1996/10/08 | 605 | 606 | 605 | 605 | 9,000 |
| 1996/10/07 | 600 | 613 | 600 | 605 | 45,000 |
| 1996/10/04 | 615 | 615 | 605 | 610 | 39,000 |
| 1996/10/03 | 601 | 621 | 601 | 621 | 19,000 |
| 1996/10/02 | 635 | 635 | 620 | 620 | 36,000 |
| 1996/10/01 | 638 | 638 | 627 | 628 | 15,000 |
| 1996/09/30 | 628 | 628 | 628 | 628 | 1,000 |
| 1996/09/27 | 634 | 637 | 626 | 637 | 7,000 |
| 1996/09/26 | 653 | 653 | 644 | 644 | 6,000 |
| 1996/09/25 | 649 | 674 | 645 | 646 | 57,000 |
| 1996/09/24 | 649 | 649 | 649 | 649 | 3,000 |
| 1996/09/20 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/09/19 | 660 | 660 | 640 | 650 | 12,000 |
| 1996/09/18 | 648 | 656 | 648 | 650 | 15,000 |
| 1996/09/17 | 650 | 650 | 645 | 650 | 11,000 |
| 1996/09/13 | 640 | 647 | 615 | 631 | 41,000 |
| 1996/09/12 | 650 | 660 | 640 | 640 | 14,000 |
| 1996/09/11 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/09/10 | 637 | 649 | 637 | 640 | 10,000 |
| 1996/09/09 | 644 | 644 | 639 | 640 | 9,000 |
| 1996/09/06 | 616 | 630 | 615 | 629 | 27,000 |
| 1996/09/05 | 630 | 630 | 612 | 612 | 10,000 |
| 1996/09/04 | 640 | 640 | 630 | 630 | 16,000 |
| 1996/09/03 | 630 | 634 | 625 | 633 | 21,000 |
| 1996/09/02 | 625 | 630 | 620 | 620 | 11,000 |
| 1996/08/30 | 615 | 629 | 605 | 629 | 16,000 |
| 1996/08/29 | 639 | 639 | 629 | 630 | 13,000 |
| 1996/08/28 | 650 | 650 | 639 | 639 | 13,000 |
| 1996/08/27 | 641 | 648 | 637 | 645 | 22,000 |
| 1996/08/26 | 640 | 641 | 640 | 641 | 6,000 |
| 1996/08/23 | 663 | 663 | 640 | 640 | 18,000 |
| 1996/08/22 | 673 | 673 | 662 | 662 | 12,000 |
| 1996/08/21 | 680 | 680 | 669 | 672 | 48,000 |
| 1996/08/20 | 680 | 681 | 665 | 681 | 57,000 |
| 1996/08/19 | 640 | 689 | 640 | 681 | 135,000 |
| 1996/08/16 | 617 | 630 | 617 | 630 | 16,000 |
| 1996/08/15 | 605 | 623 | 601 | 623 | 20,000 |
| 1996/08/14 | 590 | 609 | 589 | 601 | 10,000 |
| 1996/08/13 | 560 | 580 | 558 | 580 | 51,000 |
| 1996/08/12 | 580 | 580 | 570 | 570 | 20,000 |
| 1996/08/09 | 600 | 600 | 595 | 595 | 16,000 |
| 1996/08/08 | 612 | 630 | 600 | 600 | 32,000 |
| 1996/08/07 | 603 | 603 | 602 | 602 | 5,000 |
| 1996/08/06 | 625 | 625 | 602 | 602 | 13,000 |
| 1996/08/05 | 621 | 634 | 621 | 631 | 6,000 |
| 1996/08/02 | 640 | 640 | 612 | 620 | 23,000 |
| 1996/08/01 | 625 | 625 | 610 | 625 | 25,000 |
| 1996/07/31 | 620 | 630 | 604 | 630 | 17,000 |
| 1996/07/30 | 626 | 630 | 620 | 630 | 17,000 |
| 1996/07/29 | 625 | 636 | 625 | 636 | 6,000 |
| 1996/07/26 | 625 | 645 | 621 | 645 | 14,000 |
| 1996/07/25 | 645 | 645 | 625 | 625 | 17,000 |
| 1996/07/24 | 638 | 645 | 625 | 645 | 14,000 |
| 1996/07/23 | 640 | 640 | 638 | 638 | 10,000 |
| 1996/07/22 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/07/19 | 644 | 646 | 640 | 640 | 16,000 |
| 1996/07/18 | 654 | 654 | 641 | 642 | 14,000 |
| 1996/07/17 | 638 | 651 | 638 | 651 | 33,000 |
| 1996/07/16 | 649 | 650 | 640 | 640 | 17,000 |
| 1996/07/15 | 646 | 649 | 646 | 649 | 6,000 |
| 1996/07/12 | 647 | 650 | 645 | 645 | 32,000 |
| 1996/07/11 | 685 | 693 | 657 | 657 | 29,000 |
| 1996/07/10 | 654 | 685 | 654 | 685 | 8,000 |
| 1996/07/09 | 651 | 664 | 651 | 664 | 3,000 |
| 1996/07/08 | 650 | 658 | 645 | 650 | 10,000 |
| 1996/07/05 | 668 | 670 | 660 | 670 | 58,000 |
| 1996/07/04 | 673 | 682 | 669 | 682 | 24,000 |
| 1996/07/03 | 664 | 671 | 664 | 670 | 7,000 |
| 1996/07/02 | 689 | 689 | 662 | 664 | 18,000 |
| 1996/07/01 | 681 | 690 | 677 | 677 | 5,000 |
| 1996/06/28 | 689 | 690 | 676 | 676 | 17,000 |
| 1996/06/27 | 669 | 670 | 662 | 665 | 16,000 |
| 1996/06/26 | 685 | 685 | 665 | 675 | 38,000 |
| 1996/06/25 | 690 | 690 | 682 | 682 | 8,000 |
| 1996/06/24 | 695 | 700 | 690 | 690 | 7,000 |
| 1996/06/21 | 670 | 690 | 670 | 690 | 11,000 |
| 1996/06/20 | 690 | 690 | 686 | 686 | 22,000 |
| 1996/06/19 | 675 | 693 | 675 | 675 | 17,000 |
| 1996/06/18 | 690 | 695 | 680 | 695 | 11,000 |
| 1996/06/17 | 690 | 695 | 684 | 690 | 22,000 |
| 1996/06/14 | 689 | 692 | 679 | 692 | 27,000 |
| 1996/06/13 | 679 | 679 | 670 | 679 | 8,000 |
| 1996/06/12 | 660 | 668 | 648 | 662 | 28,000 |
| 1996/06/11 | 634 | 660 | 634 | 650 | 17,000 |
| 1996/06/10 | 660 | 660 | 629 | 632 | 75,000 |
| 1996/06/07 | 689 | 690 | 651 | 651 | 30,000 |
| 1996/06/06 | 686 | 692 | 679 | 690 | 37,000 |
| 1996/06/05 | 692 | 692 | 685 | 685 | 10,000 |
| 1996/06/04 | 680 | 695 | 675 | 682 | 22,000 |
| 1996/06/03 | 693 | 693 | 680 | 680 | 39,000 |
| 1996/05/31 | 722 | 722 | 703 | 713 | 39,000 |
| 1996/05/30 | 727 | 739 | 720 | 720 | 39,000 |
| 1996/05/29 | 748 | 749 | 725 | 725 | 81,000 |
| 1996/05/28 | 731 | 758 | 726 | 758 | 47,000 |
| 1996/05/27 | 738 | 748 | 730 | 731 | 44,000 |
| 1996/05/24 | 741 | 750 | 736 | 737 | 81,000 |
| 1996/05/23 | 750 | 751 | 740 | 740 | 32,000 |
| 1996/05/22 | 767 | 767 | 738 | 738 | 41,000 |
| 1996/05/21 | 770 | 770 | 747 | 747 | 53,000 |
| 1996/05/20 | 765 | 768 | 750 | 750 | 44,000 |
| 1996/05/17 | 755 | 770 | 752 | 755 | 79,000 |
| 1996/05/16 | 740 | 760 | 740 | 760 | 34,000 |
| 1996/05/15 | 740 | 750 | 738 | 739 | 133,000 |
| 1996/05/14 | 730 | 742 | 730 | 738 | 65,000 |
| 1996/05/13 | 760 | 760 | 722 | 722 | 133,000 |
| 1996/05/10 | 782 | 782 | 755 | 755 | 191,000 |
| 1996/05/09 | 809 | 811 | 761 | 762 | 392,000 |
| 1996/05/08 | 765 | 804 | 757 | 803 | 1,162,000 |
| 1996/05/07 | 780 | 782 | 755 | 760 | 325,000 |
| 1996/05/02 | 746 | 784 | 736 | 770 | 1,518,000 |
| 1996/05/01 | 735 | 756 | 735 | 746 | 966,000 |
| 1996/04/30 | 718 | 731 | 714 | 729 | 321,000 |
| 1996/04/26 | 708 | 717 | 700 | 715 | 245,000 |
| 1996/04/25 | 695 | 708 | 694 | 695 | 332,000 |
| 1996/04/24 | 678 | 694 | 667 | 694 | 139,000 |
| 1996/04/23 | 692 | 692 | 665 | 670 | 81,000 |
| 1996/04/22 | 659 | 698 | 659 | 698 | 148,000 |
| 1996/04/19 | 658 | 659 | 652 | 654 | 95,000 |
| 1996/04/18 | 665 | 665 | 658 | 664 | 37,000 |
| 1996/04/17 | 671 | 671 | 658 | 658 | 41,000 |
| 1996/04/16 | 678 | 679 | 670 | 671 | 76,000 |
| 1996/04/15 | 680 | 690 | 669 | 680 | 48,000 |
| 1996/04/12 | 666 | 692 | 666 | 690 | 36,000 |
| 1996/04/11 | 670 | 680 | 670 | 675 | 57,000 |
| 1996/04/10 | 710 | 710 | 670 | 670 | 126,000 |
| 1996/04/09 | 680 | 700 | 680 | 700 | 123,000 |
| 1996/04/08 | 701 | 701 | 683 | 683 | 55,000 |
| 1996/04/05 | 700 | 704 | 680 | 700 | 260,000 |
| 1996/04/04 | 715 | 722 | 691 | 697 | 976,000 |
| 1996/04/03 | 660 | 690 | 660 | 685 | 577,000 |
| 1996/04/02 | 634 | 650 | 628 | 650 | 87,000 |
| 1996/04/01 | 625 | 640 | 625 | 638 | 20,000 |
| 1996/03/29 | 645 | 645 | 630 | 638 | 25,000 |
| 1996/03/28 | 616 | 650 | 616 | 649 | 144,000 |
| 1996/03/27 | 590 | 625 | 590 | 610 | 37,000 |
| 1996/03/26 | 592 | 595 | 590 | 595 | 13,000 |
| 1996/03/25 | 586 | 586 | 586 | 586 | 3,000 |
| 1996/03/22 | 595 | 595 | 582 | 582 | 10,000 |
| 1996/03/21 | 591 | 591 | 585 | 585 | 28,000 |
| 1996/03/19 | 590 | 600 | 575 | 575 | 23,000 |
| 1996/03/18 | 571 | 580 | 570 | 578 | 16,000 |
| 1996/03/15 | 571 | 578 | 571 | 571 | 6,000 |
| 1996/03/14 | 566 | 572 | 565 | 567 | 27,000 |
| 1996/03/13 | 570 | 571 | 565 | 565 | 13,000 |
| 1996/03/12 | 580 | 581 | 565 | 565 | 28,000 |
| 1996/03/11 | 584 | 584 | 580 | 580 | 19,000 |
| 1996/03/08 | 580 | 598 | 580 | 594 | 30,000 |
| 1996/03/07 | 590 | 590 | 580 | 582 | 27,000 |
| 1996/03/06 | 581 | 590 | 581 | 590 | 4,000 |
| 1996/03/05 | 580 | 600 | 580 | 600 | 33,000 |
| 1996/03/04 | 600 | 600 | 595 | 595 | 4,000 |
| 1996/03/01 | 585 | 600 | 584 | 600 | 16,000 |
| 1996/02/29 | 590 | 595 | 580 | 583 | 54,000 |
| 1996/02/28 | 590 | 598 | 590 | 596 | 25,000 |
| 1996/02/27 | 600 | 600 | 590 | 598 | 38,000 |
| 1996/02/26 | 601 | 605 | 600 | 605 | 12,000 |
| 1996/02/23 | 601 | 601 | 600 | 600 | 10,000 |
| 1996/02/22 | 601 | 601 | 600 | 600 | 9,000 |
| 1996/02/21 | 602 | 602 | 602 | 602 | 12,000 |
| 1996/02/20 | 618 | 618 | 603 | 617 | 15,000 |
| 1996/02/19 | 604 | 615 | 603 | 607 | 13,000 |
| 1996/02/16 | 624 | 624 | 600 | 600 | 31,000 |
| 1996/02/15 | 629 | 630 | 622 | 630 | 41,000 |
| 1996/02/14 | 632 | 632 | 630 | 630 | 54,000 |
| 1996/02/13 | 638 | 638 | 632 | 632 | 27,000 |
| 1996/02/09 | 640 | 640 | 638 | 638 | 19,000 |
| 1996/02/08 | 641 | 655 | 640 | 640 | 39,000 |
| 1996/02/07 | 653 | 653 | 640 | 640 | 36,000 |
| 1996/02/06 | 650 | 654 | 642 | 643 | 64,000 |
| 1996/02/05 | 651 | 655 | 649 | 655 | 32,000 |
| 1996/02/02 | 660 | 660 | 647 | 648 | 74,000 |
| 1996/02/01 | 660 | 662 | 656 | 657 | 46,000 |
| 1996/01/31 | 658 | 659 | 649 | 659 | 98,000 |
| 1996/01/30 | 658 | 667 | 650 | 650 | 200,000 |
| 1996/01/29 | 640 | 648 | 628 | 648 | 81,000 |
| 1996/01/26 | 618 | 620 | 610 | 620 | 26,000 |
| 1996/01/25 | 610 | 610 | 601 | 608 | 24,000 |
| 1996/01/24 | 615 | 620 | 600 | 602 | 82,000 |
| 1996/01/23 | 616 | 619 | 615 | 615 | 30,000 |
| 1996/01/22 | 620 | 620 | 610 | 615 | 14,000 |
| 1996/01/19 | 613 | 613 | 610 | 610 | 13,000 |
| 1996/01/18 | 629 | 629 | 610 | 610 | 46,000 |
| 1996/01/17 | 646 | 648 | 627 | 627 | 62,000 |
| 1996/01/16 | 615 | 629 | 615 | 629 | 38,000 |
| 1996/01/12 | 626 | 630 | 615 | 615 | 36,000 |
| 1996/01/11 | 640 | 640 | 621 | 621 | 28,000 |
| 1996/01/10 | 640 | 649 | 630 | 640 | 106,000 |
| 1996/01/09 | 620 | 650 | 619 | 630 | 187,000 |
| 1996/01/08 | 632 | 632 | 620 | 620 | 34,000 |
| 1996/01/05 | 626 | 635 | 625 | 630 | 36,000 |
| 1996/01/04 | 633 | 633 | 620 | 620 | 39,000 |