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 |
---|---|---|---|---|---|
1997/12/30 | 202 | 207 | 202 | 207 | 4,000 |
1997/12/29 | 207 | 207 | 207 | 207 | 1,000 |
1997/12/26 | 218 | 220 | 217 | 217 | 18,000 |
1997/12/25 | 203 | 218 | 203 | 218 | 2,000 |
1997/12/24 | 200 | 200 | 194 | 195 | 23,000 |
1997/12/22 | 205 | 205 | 200 | 200 | 42,000 |
1997/12/19 | 213 | 213 | 201 | 203 | 19,000 |
1997/12/18 | 209 | 209 | 198 | 203 | 60,000 |
1997/12/17 | 221 | 229 | 220 | 229 | 25,000 |
1997/12/16 | 225 | 225 | 220 | 220 | 10,000 |
1997/12/15 | 220 | 225 | 220 | 225 | 9,000 |
1997/12/12 | 231 | 231 | 220 | 225 | 29,000 |
1997/12/11 | 231 | 240 | 230 | 230 | 25,000 |
1997/12/10 | 232 | 235 | 231 | 231 | 10,000 |
1997/12/09 | 235 | 235 | 225 | 230 | 56,000 |
1997/12/08 | 241 | 246 | 230 | 230 | 27,000 |
1997/12/05 | 250 | 250 | 240 | 241 | 16,000 |
1997/12/04 | 261 | 261 | 250 | 250 | 14,000 |
1997/12/03 | 271 | 271 | 260 | 260 | 5,000 |
1997/12/02 | 275 | 275 | 270 | 271 | 9,000 |
1997/12/01 | 274 | 280 | 274 | 280 | 6,000 |
1997/11/28 | 268 | 275 | 265 | 275 | 16,000 |
1997/11/27 | 262 | 270 | 260 | 260 | 14,000 |
1997/11/26 | 270 | 270 | 260 | 260 | 16,000 |
1997/11/25 | 272 | 272 | 268 | 268 | 15,000 |
1997/11/21 | 270 | 283 | 270 | 280 | 9,000 |
1997/11/20 | 252 | 268 | 252 | 257 | 24,000 |
1997/11/19 | 284 | 284 | 267 | 267 | 8,000 |
1997/11/18 | 281 | 285 | 280 | 285 | 18,000 |
1997/11/17 | 251 | 279 | 251 | 277 | 15,000 |
1997/11/14 | 251 | 260 | 251 | 255 | 18,000 |
1997/11/13 | 265 | 265 | 250 | 250 | 14,000 |
1997/11/12 | 265 | 267 | 265 | 265 | 14,000 |
1997/11/11 | 261 | 261 | 255 | 260 | 5,000 |
1997/11/10 | 254 | 256 | 253 | 256 | 17,000 |
1997/11/07 | 270 | 270 | 250 | 254 | 34,000 |
1997/11/06 | 287 | 287 | 280 | 280 | 10,000 |
1997/11/05 | 305 | 307 | 300 | 302 | 29,000 |
1997/11/04 | 295 | 305 | 295 | 305 | 44,000 |
1997/10/31 | 280 | 280 | 280 | 280 | 4,000 |
1997/10/30 | 296 | 297 | 281 | 281 | 8,000 |
1997/10/29 | 299 | 299 | 291 | 298 | 11,000 |
1997/10/28 | 287 | 287 | 278 | 280 | 17,000 |
1997/10/27 | 299 | 299 | 293 | 293 | 6,000 |
1997/10/24 | 293 | 293 | 281 | 292 | 11,000 |
1997/10/23 | 288 | 297 | 282 | 297 | 24,000 |
1997/10/22 | 282 | 285 | 281 | 282 | 29,000 |
1997/10/21 | 275 | 290 | 275 | 290 | 15,000 |
1997/10/20 | 255 | 260 | 250 | 260 | 16,000 |
1997/10/17 | 250 | 250 | 250 | 250 | 2,000 |
1997/10/16 | 249 | 250 | 249 | 250 | 18,000 |
1997/10/15 | 245 | 250 | 245 | 250 | 4,000 |
1997/10/14 | 245 | 250 | 245 | 250 | 6,000 |
1997/10/13 | 250 | 250 | 250 | 250 | 8,000 |
1997/10/09 | 251 | 252 | 250 | 250 | 8,000 |
1997/10/08 | 245 | 248 | 245 | 248 | 9,000 |
1997/10/07 | 253 | 253 | 248 | 248 | 33,000 |
1997/10/06 | 250 | 250 | 245 | 250 | 11,000 |
1997/10/03 | 257 | 260 | 250 | 250 | 13,000 |
1997/10/02 | 263 | 277 | 258 | 258 | 28,000 |
1997/10/01 | 242 | 260 | 242 | 260 | 11,000 |
1997/09/30 | 251 | 251 | 248 | 248 | 27,000 |
1997/09/29 | 279 | 279 | 232 | 235 | 27,000 |
1997/09/26 | 291 | 300 | 280 | 280 | 15,000 |
1997/09/25 | 300 | 301 | 299 | 299 | 17,000 |
1997/09/24 | 330 | 330 | 303 | 309 | 23,000 |
1997/09/22 | 315 | 320 | 310 | 315 | 15,000 |
1997/09/19 | 305 | 310 | 303 | 305 | 17,000 |
1997/09/18 | 302 | 305 | 302 | 305 | 9,000 |
1997/09/17 | 312 | 312 | 306 | 306 | 10,000 |
1997/09/16 | 315 | 315 | 310 | 310 | 11,000 |
1997/09/12 | 320 | 325 | 320 | 325 | 26,000 |
1997/09/11 | 341 | 341 | 340 | 340 | 5,000 |
1997/09/10 | 344 | 349 | 342 | 342 | 11,000 |
1997/09/09 | 343 | 343 | 343 | 343 | 2,000 |
1997/09/08 | 364 | 367 | 358 | 358 | 23,000 |
1997/09/05 | 362 | 364 | 359 | 364 | 23,000 |
1997/09/03 | 341 | 369 | 341 | 369 | 8,000 |
1997/09/02 | 345 | 345 | 342 | 342 | 5,000 |
1997/09/01 | 341 | 341 | 341 | 341 | 1,000 |
1997/08/29 | 357 | 357 | 350 | 350 | 7,000 |
1997/08/28 | 346 | 352 | 346 | 352 | 24,000 |
1997/08/27 | 344 | 350 | 344 | 346 | 21,000 |
1997/08/26 | 341 | 346 | 341 | 345 | 32,000 |
1997/08/25 | 350 | 350 | 345 | 346 | 22,000 |
1997/08/22 | 360 | 360 | 350 | 350 | 10,000 |
1997/08/21 | 350 | 360 | 350 | 350 | 8,000 |
1997/08/20 | 352 | 352 | 340 | 340 | 11,000 |
1997/08/19 | 360 | 365 | 352 | 352 | 8,000 |
1997/08/18 | 350 | 350 | 350 | 350 | 1,000 |
1997/08/15 | 342 | 345 | 342 | 345 | 5,000 |
1997/08/13 | 345 | 345 | 339 | 340 | 11,000 |
1997/08/12 | 345 | 345 | 340 | 345 | 5,000 |
1997/08/11 | 350 | 350 | 350 | 350 | 6,000 |
1997/08/08 | 350 | 350 | 340 | 350 | 9,000 |
1997/08/07 | 347 | 356 | 347 | 351 | 4,000 |
1997/08/06 | 346 | 351 | 346 | 346 | 12,000 |
1997/08/05 | 349 | 353 | 346 | 347 | 34,000 |
1997/08/04 | 377 | 380 | 352 | 353 | 16,000 |
1997/08/01 | 377 | 384 | 372 | 381 | 32,000 |
1997/07/31 | 395 | 395 | 380 | 380 | 28,000 |
1997/07/30 | 396 | 400 | 396 | 400 | 29,000 |
1997/07/29 | 414 | 414 | 404 | 405 | 15,000 |
1997/07/28 | 415 | 415 | 410 | 410 | 24,000 |
1997/07/25 | 411 | 415 | 411 | 415 | 14,000 |
1997/07/24 | 416 | 418 | 410 | 410 | 37,000 |
1997/07/23 | 442 | 442 | 421 | 422 | 28,000 |
1997/07/22 | 430 | 455 | 422 | 440 | 108,000 |
1997/07/18 | 401 | 430 | 398 | 430 | 53,000 |
1997/07/17 | 400 | 400 | 397 | 397 | 9,000 |
1997/07/16 | 402 | 407 | 397 | 399 | 17,000 |
1997/07/15 | 396 | 398 | 396 | 397 | 12,000 |
1997/07/14 | 400 | 400 | 395 | 395 | 20,000 |
1997/07/11 | 397 | 399 | 397 | 399 | 2,000 |
1997/07/10 | 399 | 399 | 399 | 399 | 4,000 |
1997/07/09 | 398 | 401 | 398 | 398 | 9,000 |
1997/07/08 | 396 | 396 | 396 | 396 | 3,000 |
1997/07/04 | 408 | 408 | 401 | 401 | 15,000 |
1997/07/03 | 409 | 409 | 409 | 409 | 6,000 |
1997/07/02 | 412 | 412 | 407 | 408 | 4,000 |
1997/07/01 | 413 | 413 | 407 | 407 | 17,000 |
1997/06/30 | 413 | 413 | 408 | 408 | 24,000 |
1997/06/27 | 413 | 413 | 413 | 413 | 6,000 |
1997/06/26 | 424 | 424 | 411 | 411 | 44,000 |
1997/06/25 | 408 | 424 | 408 | 424 | 6,000 |
1997/06/24 | 407 | 408 | 407 | 407 | 9,000 |
1997/06/23 | 416 | 417 | 412 | 413 | 5,000 |
1997/06/20 | 416 | 420 | 406 | 417 | 47,000 |
1997/06/19 | 420 | 420 | 415 | 415 | 13,000 |
1997/06/18 | 425 | 425 | 417 | 419 | 13,000 |
1997/06/17 | 435 | 435 | 427 | 427 | 7,000 |
1997/06/16 | 433 | 443 | 433 | 438 | 25,000 |
1997/06/13 | 445 | 445 | 430 | 434 | 38,000 |
1997/06/12 | 443 | 449 | 442 | 447 | 46,000 |
1997/06/11 | 425 | 442 | 425 | 437 | 73,000 |
1997/06/10 | 417 | 422 | 417 | 422 | 11,000 |
1997/06/09 | 420 | 420 | 415 | 416 | 10,000 |
1997/06/06 | 415 | 415 | 415 | 415 | 53,000 |
1997/06/05 | 424 | 424 | 415 | 415 | 30,000 |
1997/06/04 | 419 | 425 | 419 | 424 | 14,000 |
1997/06/03 | 424 | 426 | 420 | 424 | 43,000 |
1997/06/02 | 421 | 424 | 418 | 422 | 11,000 |
1997/05/30 | 413 | 423 | 413 | 421 | 29,000 |
1997/05/29 | 422 | 422 | 410 | 410 | 21,000 |
1997/05/28 | 425 | 425 | 417 | 420 | 12,000 |
1997/05/27 | 424 | 424 | 420 | 420 | 30,000 |
1997/05/26 | 420 | 425 | 419 | 419 | 14,000 |
1997/05/23 | 424 | 424 | 420 | 420 | 28,000 |
1997/05/22 | 395 | 409 | 395 | 409 | 93,000 |
1997/05/21 | 428 | 428 | 395 | 395 | 103,000 |
1997/05/20 | 430 | 440 | 429 | 429 | 80,000 |
1997/05/19 | 429 | 429 | 413 | 429 | 47,000 |
1997/05/16 | 410 | 435 | 410 | 432 | 46,000 |
1997/05/15 | 410 | 410 | 406 | 407 | 59,000 |
1997/05/14 | 406 | 416 | 404 | 412 | 49,000 |
1997/05/13 | 378 | 409 | 378 | 404 | 76,000 |
1997/05/12 | 365 | 375 | 360 | 374 | 54,000 |
1997/05/09 | 364 | 371 | 364 | 364 | 57,000 |
1997/05/08 | 378 | 380 | 360 | 360 | 177,000 |
1997/05/07 | 380 | 385 | 377 | 377 | 61,000 |
1997/05/06 | 386 | 386 | 376 | 378 | 61,000 |
1997/05/02 | 389 | 389 | 370 | 380 | 25,000 |
1997/05/01 | 390 | 395 | 390 | 390 | 45,000 |
1997/04/30 | 361 | 375 | 360 | 375 | 46,000 |
1997/04/28 | 380 | 383 | 365 | 365 | 24,000 |
1997/04/25 | 385 | 388 | 381 | 383 | 24,000 |
1997/04/24 | 389 | 390 | 385 | 390 | 12,000 |
1997/04/23 | 394 | 394 | 390 | 390 | 10,000 |
1997/04/22 | 390 | 391 | 385 | 386 | 58,000 |
1997/04/21 | 391 | 391 | 385 | 390 | 15,000 |
1997/04/18 | 364 | 380 | 364 | 370 | 46,000 |
1997/04/17 | 346 | 370 | 346 | 360 | 31,000 |
1997/04/16 | 340 | 340 | 335 | 340 | 31,000 |
1997/04/15 | 329 | 336 | 329 | 335 | 36,000 |
1997/04/14 | 331 | 331 | 325 | 325 | 19,000 |
1997/04/11 | 316 | 319 | 305 | 319 | 69,000 |
1997/04/10 | 324 | 329 | 312 | 312 | 53,000 |
1997/04/09 | 358 | 359 | 349 | 349 | 12,000 |
1997/04/08 | 380 | 380 | 360 | 370 | 21,000 |
1997/04/07 | 380 | 380 | 370 | 380 | 16,000 |
1997/04/04 | 382 | 383 | 380 | 380 | 29,000 |
1997/04/03 | 381 | 385 | 380 | 382 | 9,000 |
1997/04/02 | 380 | 385 | 380 | 385 | 21,000 |
1997/04/01 | 390 | 390 | 380 | 380 | 29,000 |
1997/03/31 | 418 | 418 | 397 | 397 | 14,000 |
1997/03/28 | 420 | 420 | 415 | 415 | 15,000 |
1997/03/27 | 425 | 425 | 415 | 415 | 8,000 |
1997/03/26 | 425 | 425 | 416 | 416 | 14,000 |
1997/03/25 | 425 | 425 | 420 | 422 | 13,000 |
1997/03/24 | 415 | 420 | 415 | 420 | 16,000 |
1997/03/21 | 425 | 425 | 415 | 419 | 16,000 |
1997/03/19 | 423 | 423 | 420 | 420 | 5,000 |
1997/03/18 | 425 | 425 | 420 | 424 | 13,000 |
1997/03/17 | 425 | 425 | 420 | 420 | 9,000 |
1997/03/14 | 420 | 425 | 420 | 420 | 17,000 |
1997/03/13 | 434 | 434 | 425 | 425 | 10,000 |
1997/03/12 | 436 | 436 | 434 | 434 | 4,000 |
1997/03/11 | 441 | 441 | 441 | 441 | 6,000 |
1997/03/10 | 441 | 441 | 441 | 441 | 11,000 |
1997/03/07 | 436 | 446 | 436 | 446 | 18,000 |
1997/03/06 | 436 | 437 | 435 | 436 | 18,000 |
1997/03/05 | 436 | 441 | 435 | 436 | 12,000 |
1997/03/04 | 447 | 447 | 441 | 441 | 15,000 |
1997/03/03 | 455 | 455 | 445 | 447 | 29,000 |
1997/02/28 | 461 | 461 | 450 | 455 | 24,000 |
1997/02/27 | 460 | 461 | 450 | 450 | 18,000 |
1997/02/26 | 453 | 460 | 453 | 460 | 7,000 |
1997/02/25 | 457 | 460 | 457 | 460 | 9,000 |
1997/02/24 | 446 | 458 | 446 | 457 | 9,000 |
1997/02/21 | 447 | 447 | 437 | 444 | 45,000 |
1997/02/20 | 441 | 449 | 441 | 447 | 20,000 |
1997/02/19 | 452 | 452 | 440 | 441 | 13,000 |
1997/02/18 | 437 | 452 | 437 | 452 | 8,000 |
1997/02/17 | 436 | 436 | 435 | 436 | 15,000 |
1997/02/14 | 435 | 440 | 435 | 435 | 58,000 |
1997/02/13 | 423 | 431 | 422 | 431 | 68,000 |
1997/02/12 | 451 | 460 | 451 | 460 | 16,000 |
1997/02/10 | 452 | 457 | 450 | 451 | 16,000 |
1997/02/07 | 453 | 460 | 452 | 455 | 47,000 |
1997/02/06 | 470 | 475 | 451 | 451 | 63,000 |
1997/02/05 | 478 | 478 | 470 | 470 | 23,000 |
1997/02/04 | 470 | 479 | 470 | 479 | 25,000 |
1997/02/03 | 470 | 480 | 470 | 470 | 30,000 |
1997/01/31 | 470 | 470 | 467 | 470 | 44,000 |
1997/01/30 | 471 | 475 | 470 | 470 | 21,000 |
1997/01/29 | 493 | 493 | 475 | 490 | 38,000 |
1997/01/28 | 486 | 493 | 486 | 493 | 5,000 |
1997/01/27 | 485 | 493 | 480 | 483 | 9,000 |
1997/01/24 | 491 | 491 | 476 | 485 | 21,000 |
1997/01/23 | 500 | 500 | 486 | 492 | 13,000 |
1997/01/22 | 471 | 500 | 471 | 500 | 12,000 |
1997/01/21 | 470 | 490 | 470 | 471 | 6,000 |
1997/01/20 | 506 | 506 | 474 | 475 | 16,000 |
1997/01/17 | 511 | 511 | 501 | 502 | 22,000 |
1997/01/14 | 465 | 466 | 460 | 466 | 12,000 |
1997/01/13 | 439 | 450 | 439 | 450 | 13,000 |
1997/01/10 | 475 | 475 | 444 | 444 | 48,000 |
1997/01/09 | 488 | 488 | 475 | 475 | 15,000 |
1997/01/08 | 485 | 496 | 480 | 496 | 22,000 |
1997/01/07 | 492 | 492 | 487 | 487 | 21,000 |
1997/01/06 | 490 | 490 | 490 | 490 | 3,000 |