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 |
---|---|---|---|---|---|
1998/12/30 | 197 | 198 | 192 | 192 | 6,000 |
1998/12/29 | 187 | 197 | 187 | 197 | 8,000 |
1998/12/28 | 187 | 187 | 187 | 187 | 9,000 |
1998/12/25 | 187 | 187 | 187 | 187 | 2,000 |
1998/12/24 | 194 | 194 | 187 | 187 | 6,000 |
1998/12/22 | 201 | 201 | 190 | 190 | 6,000 |
1998/12/21 | 200 | 201 | 200 | 201 | 15,000 |
1998/12/18 | 194 | 194 | 190 | 190 | 6,000 |
1998/12/17 | 197 | 197 | 195 | 195 | 9,000 |
1998/12/16 | 196 | 196 | 196 | 196 | 1,000 |
1998/12/15 | 195 | 195 | 195 | 195 | 3,000 |
1998/12/14 | 199 | 199 | 195 | 195 | 3,000 |
1998/12/11 | 198 | 198 | 198 | 198 | 17,000 |
1998/12/10 | 198 | 200 | 198 | 198 | 12,000 |
1998/12/09 | 198 | 198 | 198 | 198 | 1,000 |
1998/12/08 | 196 | 196 | 196 | 196 | 3,000 |
1998/12/07 | 196 | 196 | 196 | 196 | 4,000 |
1998/12/04 | 200 | 200 | 195 | 195 | 8,000 |
1998/12/03 | 210 | 210 | 201 | 201 | 5,000 |
1998/12/02 | 212 | 212 | 212 | 212 | 1,000 |
1998/12/01 | 193 | 207 | 193 | 207 | 8,000 |
1998/11/30 | 211 | 215 | 208 | 208 | 19,000 |
1998/11/27 | 206 | 213 | 206 | 210 | 17,000 |
1998/11/26 | 190 | 206 | 190 | 206 | 30,000 |
1998/11/25 | 186 | 189 | 186 | 189 | 9,000 |
1998/11/24 | 184 | 185 | 184 | 185 | 8,000 |
1998/11/20 | 185 | 185 | 184 | 184 | 11,000 |
1998/11/19 | 181 | 182 | 175 | 176 | 23,000 |
1998/11/18 | 178 | 182 | 175 | 182 | 23,000 |
1998/11/17 | 177 | 177 | 177 | 177 | 1,000 |
1998/11/16 | 176 | 176 | 176 | 176 | 2,000 |
1998/11/13 | 180 | 181 | 180 | 181 | 4,000 |
1998/11/11 | 189 | 190 | 182 | 182 | 3,000 |
1998/11/10 | 189 | 189 | 189 | 189 | 3,000 |
1998/11/09 | 180 | 190 | 180 | 190 | 3,000 |
1998/11/06 | 185 | 185 | 185 | 185 | 1,000 |
1998/11/05 | 180 | 182 | 180 | 182 | 7,000 |
1998/11/04 | 192 | 197 | 172 | 172 | 4,000 |
1998/11/02 | 195 | 195 | 192 | 192 | 3,000 |
1998/10/30 | 186 | 193 | 186 | 193 | 2,000 |
1998/10/28 | 180 | 180 | 175 | 176 | 4,000 |
1998/10/26 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/23 | 195 | 195 | 190 | 190 | 18,000 |
1998/10/22 | 199 | 199 | 195 | 195 | 17,000 |
1998/10/21 | 182 | 200 | 182 | 200 | 3,000 |
1998/10/20 | 188 | 188 | 182 | 182 | 11,000 |
1998/10/19 | 175 | 175 | 175 | 175 | 1,000 |
1998/10/15 | 170 | 170 | 166 | 166 | 15,000 |
1998/10/14 | 176 | 176 | 171 | 171 | 6,000 |
1998/10/13 | 176 | 176 | 176 | 176 | 3,000 |
1998/10/12 | 166 | 175 | 165 | 175 | 31,000 |
1998/10/09 | 175 | 175 | 166 | 166 | 10,000 |
1998/10/08 | 183 | 183 | 175 | 175 | 3,000 |
1998/10/07 | 175 | 185 | 175 | 185 | 9,000 |
1998/10/06 | 173 | 175 | 173 | 175 | 2,000 |
1998/10/05 | 175 | 176 | 175 | 175 | 19,000 |
1998/10/02 | 173 | 173 | 173 | 173 | 5,000 |
1998/10/01 | 175 | 175 | 172 | 172 | 21,000 |
1998/09/30 | 195 | 195 | 172 | 172 | 10,000 |
1998/09/29 | 199 | 199 | 197 | 197 | 7,000 |
1998/09/28 | 198 | 198 | 198 | 198 | 3,000 |
1998/09/25 | 200 | 208 | 200 | 208 | 4,000 |
1998/09/24 | 198 | 210 | 198 | 210 | 11,000 |
1998/09/22 | 204 | 204 | 195 | 198 | 17,000 |
1998/09/21 | 200 | 205 | 200 | 204 | 10,000 |
1998/09/18 | 205 | 205 | 200 | 200 | 3,000 |
1998/09/17 | 200 | 205 | 200 | 205 | 21,000 |
1998/09/16 | 205 | 205 | 200 | 200 | 9,000 |
1998/09/14 | 205 | 205 | 205 | 205 | 1,000 |
1998/09/11 | 207 | 207 | 200 | 205 | 23,000 |
1998/09/10 | 205 | 210 | 205 | 205 | 5,000 |
1998/09/09 | 210 | 210 | 207 | 207 | 7,000 |
1998/09/08 | 205 | 209 | 205 | 209 | 20,000 |
1998/09/07 | 205 | 205 | 203 | 205 | 52,000 |
1998/09/04 | 213 | 213 | 213 | 213 | 3,000 |
1998/09/03 | 213 | 213 | 213 | 213 | 6,000 |
1998/09/02 | 220 | 220 | 213 | 213 | 20,000 |
1998/09/01 | 203 | 203 | 203 | 203 | 2,000 |
1998/08/31 | 223 | 223 | 222 | 223 | 4,000 |
1998/08/28 | 216 | 216 | 213 | 214 | 7,000 |
1998/08/27 | 215 | 224 | 215 | 224 | 11,000 |
1998/08/26 | 223 | 223 | 215 | 215 | 16,000 |
1998/08/25 | 223 | 224 | 223 | 223 | 5,000 |
1998/08/24 | 227 | 227 | 222 | 223 | 8,000 |
1998/08/21 | 221 | 221 | 221 | 221 | 1,000 |
1998/08/20 | 235 | 235 | 225 | 225 | 7,000 |
1998/08/18 | 216 | 218 | 216 | 217 | 19,000 |
1998/08/17 | 222 | 222 | 216 | 216 | 27,000 |
1998/08/14 | 225 | 225 | 222 | 223 | 8,000 |
1998/08/13 | 225 | 228 | 225 | 228 | 3,000 |
1998/08/12 | 222 | 225 | 222 | 225 | 6,000 |
1998/08/11 | 229 | 229 | 225 | 229 | 9,000 |
1998/08/10 | 236 | 236 | 221 | 221 | 36,000 |
1998/08/07 | 239 | 239 | 236 | 236 | 8,000 |
1998/08/06 | 239 | 241 | 239 | 241 | 15,000 |
1998/08/05 | 240 | 241 | 236 | 238 | 12,000 |
1998/08/04 | 245 | 245 | 235 | 242 | 11,000 |
1998/08/03 | 245 | 245 | 236 | 236 | 22,000 |
1998/07/31 | 241 | 245 | 241 | 245 | 7,000 |
1998/07/30 | 242 | 242 | 240 | 241 | 13,000 |
1998/07/29 | 242 | 242 | 240 | 240 | 6,000 |
1998/07/28 | 248 | 248 | 241 | 241 | 5,000 |
1998/07/27 | 251 | 253 | 250 | 250 | 18,000 |
1998/07/24 | 251 | 251 | 251 | 251 | 7,000 |
1998/07/23 | 251 | 253 | 251 | 251 | 3,000 |
1998/07/22 | 255 | 255 | 251 | 251 | 15,000 |
1998/07/21 | 255 | 255 | 254 | 255 | 23,000 |
1998/07/17 | 258 | 258 | 258 | 258 | 6,000 |
1998/07/16 | 258 | 258 | 258 | 258 | 2,000 |
1998/07/15 | 258 | 264 | 252 | 263 | 20,000 |
1998/07/14 | 265 | 265 | 264 | 264 | 2,000 |
1998/07/13 | 250 | 260 | 250 | 260 | 4,000 |
1998/07/10 | 265 | 270 | 261 | 266 | 18,000 |
1998/07/09 | 268 | 268 | 265 | 265 | 11,000 |
1998/07/08 | 270 | 270 | 265 | 270 | 11,000 |
1998/07/07 | 268 | 280 | 265 | 265 | 60,000 |
1998/07/06 | 256 | 268 | 255 | 265 | 39,000 |
1998/07/03 | 252 | 255 | 252 | 254 | 29,000 |
1998/07/02 | 260 | 260 | 251 | 257 | 61,000 |
1998/07/01 | 245 | 254 | 245 | 250 | 37,000 |
1998/06/30 | 231 | 245 | 225 | 245 | 69,000 |
1998/06/29 | 235 | 235 | 224 | 225 | 28,000 |
1998/06/26 | 224 | 224 | 222 | 222 | 13,000 |
1998/06/25 | 227 | 227 | 220 | 223 | 38,000 |
1998/06/24 | 231 | 231 | 222 | 222 | 9,000 |
1998/06/23 | 240 | 240 | 230 | 230 | 2,000 |
1998/06/22 | 240 | 240 | 230 | 230 | 11,000 |
1998/06/19 | 230 | 235 | 220 | 235 | 33,000 |
1998/06/18 | 226 | 230 | 223 | 230 | 13,000 |
1998/06/17 | 220 | 221 | 220 | 221 | 7,000 |
1998/06/16 | 225 | 225 | 225 | 225 | 11,000 |
1998/06/15 | 227 | 227 | 225 | 225 | 3,000 |
1998/06/12 | 229 | 229 | 229 | 229 | 37,000 |
1998/06/09 | 229 | 229 | 229 | 229 | 3,000 |
1998/06/08 | 230 | 230 | 230 | 230 | 2,000 |
1998/06/05 | 231 | 231 | 231 | 231 | 4,000 |
1998/06/04 | 231 | 238 | 231 | 238 | 4,000 |
1998/06/03 | 238 | 238 | 231 | 231 | 11,000 |
1998/06/02 | 241 | 241 | 230 | 238 | 7,000 |
1998/06/01 | 231 | 231 | 231 | 231 | 1,000 |
1998/05/29 | 233 | 239 | 232 | 239 | 8,000 |
1998/05/28 | 231 | 235 | 231 | 233 | 6,000 |
1998/05/27 | 235 | 235 | 235 | 235 | 21,000 |
1998/05/26 | 236 | 236 | 235 | 235 | 55,000 |
1998/05/25 | 235 | 240 | 235 | 235 | 35,000 |
1998/05/22 | 243 | 243 | 230 | 230 | 28,000 |
1998/05/21 | 232 | 236 | 231 | 235 | 42,000 |
1998/05/20 | 243 | 243 | 231 | 231 | 18,000 |
1998/05/19 | 245 | 245 | 245 | 245 | 2,000 |
1998/05/18 | 240 | 240 | 240 | 240 | 1,000 |
1998/05/15 | 232 | 232 | 226 | 226 | 19,000 |
1998/05/14 | 235 | 235 | 235 | 235 | 1,000 |
1998/05/12 | 239 | 239 | 237 | 237 | 3,000 |
1998/05/11 | 239 | 239 | 239 | 239 | 1,000 |
1998/05/08 | 239 | 239 | 239 | 239 | 1,000 |
1998/05/07 | 235 | 249 | 230 | 249 | 13,000 |
1998/05/06 | 252 | 252 | 252 | 252 | 2,000 |
1998/05/01 | 254 | 254 | 252 | 252 | 3,000 |
1998/04/30 | 236 | 254 | 236 | 236 | 5,000 |
1998/04/28 | 242 | 243 | 235 | 235 | 14,000 |
1998/04/27 | 256 | 256 | 253 | 253 | 8,000 |
1998/04/24 | 257 | 257 | 257 | 257 | 1,000 |
1998/04/23 | 242 | 242 | 241 | 241 | 13,000 |
1998/04/22 | 253 | 253 | 243 | 244 | 5,000 |
1998/04/21 | 254 | 254 | 241 | 241 | 2,000 |
1998/04/20 | 254 | 254 | 241 | 241 | 6,000 |
1998/04/17 | 257 | 257 | 245 | 245 | 4,000 |
1998/04/16 | 243 | 243 | 242 | 242 | 5,000 |
1998/04/15 | 241 | 243 | 241 | 242 | 5,000 |
1998/04/14 | 241 | 242 | 241 | 241 | 5,000 |
1998/04/13 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/10 | 260 | 260 | 250 | 250 | 10,000 |
1998/04/09 | 255 | 255 | 255 | 255 | 1,000 |
1998/04/08 | 240 | 255 | 240 | 255 | 7,000 |
1998/04/07 | 236 | 236 | 235 | 235 | 6,000 |
1998/04/06 | 233 | 237 | 232 | 233 | 5,000 |
1998/04/03 | 225 | 235 | 215 | 230 | 21,000 |
1998/04/02 | 240 | 240 | 230 | 230 | 18,000 |
1998/04/01 | 241 | 243 | 240 | 243 | 4,000 |
1998/03/31 | 261 | 261 | 240 | 241 | 9,000 |
1998/03/30 | 272 | 272 | 261 | 261 | 9,000 |
1998/03/26 | 270 | 272 | 270 | 272 | 6,000 |
1998/03/25 | 267 | 278 | 267 | 278 | 9,000 |
1998/03/24 | 270 | 270 | 265 | 265 | 31,000 |
1998/03/23 | 261 | 280 | 261 | 270 | 161,000 |
1998/03/20 | 300 | 300 | 291 | 291 | 12,000 |
1998/03/19 | 300 | 300 | 300 | 300 | 54,000 |
1998/03/18 | 302 | 304 | 302 | 302 | 20,000 |
1998/03/16 | 302 | 302 | 302 | 302 | 3,000 |
1998/03/13 | 301 | 302 | 301 | 302 | 13,000 |
1998/03/12 | 300 | 301 | 300 | 301 | 10,000 |
1998/03/11 | 302 | 302 | 301 | 301 | 5,000 |
1998/03/10 | 305 | 305 | 301 | 302 | 7,000 |
1998/03/09 | 301 | 310 | 301 | 305 | 12,000 |
1998/03/06 | 300 | 305 | 300 | 305 | 12,000 |
1998/03/05 | 305 | 305 | 300 | 300 | 39,000 |
1998/03/04 | 305 | 310 | 305 | 310 | 6,000 |
1998/03/03 | 321 | 324 | 305 | 305 | 18,000 |
1998/03/02 | 296 | 320 | 296 | 320 | 8,000 |
1998/02/27 | 306 | 310 | 300 | 301 | 11,000 |
1998/02/26 | 300 | 305 | 300 | 300 | 9,000 |
1998/02/25 | 285 | 290 | 285 | 290 | 15,000 |
1998/02/24 | 286 | 286 | 285 | 285 | 2,000 |
1998/02/23 | 280 | 297 | 280 | 285 | 7,000 |
1998/02/20 | 300 | 300 | 290 | 293 | 15,000 |
1998/02/19 | 300 | 300 | 300 | 300 | 6,000 |
1998/02/18 | 300 | 300 | 300 | 300 | 1,000 |
1998/02/17 | 307 | 307 | 300 | 300 | 20,000 |
1998/02/16 | 302 | 317 | 302 | 317 | 25,000 |
1998/02/13 | 329 | 329 | 302 | 312 | 18,000 |
1998/02/12 | 345 | 345 | 335 | 335 | 62,000 |
1998/02/10 | 325 | 345 | 315 | 340 | 113,000 |
1998/02/09 | 295 | 315 | 291 | 315 | 126,000 |
1998/02/06 | 280 | 297 | 280 | 280 | 24,000 |
1998/02/05 | 263 | 277 | 263 | 277 | 6,000 |
1998/02/04 | 276 | 276 | 272 | 272 | 13,000 |
1998/02/03 | 276 | 280 | 271 | 271 | 13,000 |
1998/02/02 | 270 | 270 | 265 | 268 | 6,000 |
1998/01/30 | 292 | 292 | 270 | 270 | 13,000 |
1998/01/29 | 295 | 300 | 295 | 295 | 75,000 |
1998/01/28 | 285 | 295 | 280 | 295 | 47,000 |
1998/01/27 | 285 | 288 | 280 | 288 | 31,000 |
1998/01/26 | 280 | 281 | 275 | 279 | 32,000 |
1998/01/23 | 250 | 255 | 246 | 255 | 21,000 |
1998/01/22 | 243 | 254 | 243 | 250 | 19,000 |
1998/01/21 | 246 | 246 | 240 | 242 | 50,000 |
1998/01/20 | 255 | 255 | 245 | 246 | 16,000 |
1998/01/19 | 225 | 245 | 225 | 245 | 9,000 |
1998/01/16 | 205 | 230 | 205 | 230 | 14,000 |
1998/01/14 | 204 | 217 | 202 | 217 | 9,000 |
1998/01/13 | 204 | 204 | 204 | 204 | 1,000 |
1998/01/12 | 210 | 210 | 210 | 210 | 2,000 |
1998/01/09 | 205 | 205 | 202 | 202 | 5,000 |
1998/01/08 | 205 | 205 | 205 | 205 | 1,000 |
1998/01/07 | 202 | 202 | 202 | 202 | 1,000 |
1998/01/06 | 210 | 210 | 202 | 202 | 11,000 |
1998/01/05 | 217 | 217 | 210 | 210 | 3,000 |