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 |
---|---|---|---|---|---|
2001/12/28 | 145 | 148 | 143 | 148 | 23,000 |
2001/12/27 | 143 | 146 | 143 | 144 | 9,000 |
2001/12/26 | 148 | 148 | 142 | 143 | 10,000 |
2001/12/25 | 150 | 150 | 140 | 140 | 43,000 |
2001/12/21 | 139 | 140 | 136 | 140 | 35,000 |
2001/12/20 | 140 | 140 | 125 | 134 | 48,000 |
2001/12/19 | 140 | 142 | 130 | 135 | 92,000 |
2001/12/18 | 143 | 143 | 141 | 141 | 44,000 |
2001/12/17 | 152 | 152 | 146 | 147 | 11,000 |
2001/12/14 | 153 | 155 | 151 | 151 | 65,000 |
2001/12/13 | 155 | 158 | 155 | 158 | 10,000 |
2001/12/12 | 155 | 159 | 155 | 159 | 10,000 |
2001/12/11 | 159 | 160 | 155 | 155 | 33,000 |
2001/12/10 | 158 | 159 | 158 | 159 | 10,000 |
2001/12/07 | 165 | 165 | 160 | 160 | 7,000 |
2001/12/06 | 162 | 166 | 160 | 160 | 15,000 |
2001/12/05 | 168 | 168 | 162 | 162 | 15,000 |
2001/12/04 | 165 | 165 | 160 | 160 | 11,000 |
2001/12/03 | 163 | 164 | 161 | 164 | 12,000 |
2001/11/30 | 166 | 166 | 163 | 163 | 4,000 |
2001/11/29 | 167 | 167 | 163 | 164 | 20,000 |
2001/11/28 | 169 | 169 | 167 | 167 | 13,000 |
2001/11/27 | 170 | 170 | 168 | 168 | 11,000 |
2001/11/26 | 166 | 170 | 166 | 170 | 10,000 |
2001/11/22 | 166 | 169 | 166 | 166 | 10,000 |
2001/11/21 | 166 | 166 | 166 | 166 | 12,000 |
2001/11/20 | 170 | 170 | 163 | 163 | 12,000 |
2001/11/19 | 163 | 165 | 163 | 164 | 3,000 |
2001/11/16 | 170 | 170 | 162 | 168 | 15,000 |
2001/11/15 | 165 | 170 | 165 | 170 | 11,000 |
2001/11/14 | 164 | 165 | 164 | 165 | 8,000 |
2001/11/13 | 165 | 165 | 163 | 164 | 10,000 |
2001/11/12 | 162 | 163 | 162 | 163 | 14,000 |
2001/11/09 | 170 | 170 | 162 | 162 | 18,000 |
2001/11/08 | 172 | 172 | 169 | 169 | 15,000 |
2001/11/07 | 174 | 174 | 169 | 174 | 14,000 |
2001/11/06 | 171 | 172 | 170 | 172 | 7,000 |
2001/11/05 | 173 | 173 | 167 | 172 | 13,000 |
2001/11/02 | 172 | 172 | 167 | 167 | 15,000 |
2001/11/01 | 177 | 177 | 168 | 168 | 16,000 |
2001/10/31 | 168 | 174 | 168 | 174 | 20,000 |
2001/10/30 | 166 | 171 | 166 | 170 | 13,000 |
2001/10/29 | 177 | 178 | 177 | 178 | 9,000 |
2001/10/26 | 180 | 180 | 177 | 177 | 25,000 |
2001/10/25 | 170 | 174 | 170 | 173 | 40,000 |
2001/10/24 | 170 | 170 | 165 | 165 | 19,000 |
2001/10/23 | 168 | 168 | 167 | 167 | 28,000 |
2001/10/22 | 168 | 168 | 167 | 167 | 21,000 |
2001/10/19 | 161 | 163 | 160 | 163 | 5,000 |
2001/10/18 | 165 | 166 | 165 | 165 | 8,000 |
2001/10/17 | 168 | 168 | 168 | 168 | 2,000 |
2001/10/16 | 163 | 167 | 163 | 167 | 9,000 |
2001/10/15 | 156 | 165 | 156 | 164 | 37,000 |
2001/10/12 | 165 | 169 | 165 | 169 | 8,000 |
2001/10/11 | 169 | 169 | 164 | 164 | 6,000 |
2001/10/10 | 168 | 168 | 167 | 168 | 5,000 |
2001/10/09 | 165 | 167 | 165 | 165 | 14,000 |
2001/10/05 | 166 | 168 | 166 | 168 | 10,000 |
2001/10/04 | 169 | 171 | 166 | 170 | 16,000 |
2001/10/03 | 170 | 170 | 166 | 169 | 35,000 |
2001/10/02 | 170 | 170 | 165 | 167 | 56,000 |
2001/10/01 | 165 | 167 | 165 | 165 | 57,000 |
2001/09/28 | 166 | 167 | 163 | 164 | 28,000 |
2001/09/27 | 168 | 168 | 160 | 166 | 16,000 |
2001/09/26 | 170 | 170 | 164 | 167 | 14,000 |
2001/09/25 | 173 | 173 | 170 | 173 | 22,000 |
2001/09/21 | 166 | 171 | 166 | 170 | 16,000 |
2001/09/20 | 173 | 173 | 166 | 166 | 15,000 |
2001/09/19 | 173 | 174 | 172 | 173 | 13,000 |
2001/09/18 | 159 | 169 | 159 | 163 | 26,000 |
2001/09/17 | 174 | 176 | 169 | 169 | 21,000 |
2001/09/14 | 165 | 180 | 165 | 173 | 35,000 |
2001/09/13 | 153 | 160 | 153 | 160 | 46,000 |
2001/09/12 | 152 | 172 | 152 | 153 | 48,000 |
2001/09/11 | 172 | 177 | 172 | 177 | 11,000 |
2001/09/10 | 176 | 176 | 171 | 171 | 6,000 |
2001/09/07 | 183 | 183 | 178 | 178 | 12,000 |
2001/09/06 | 180 | 180 | 178 | 180 | 10,000 |
2001/09/05 | 187 | 188 | 186 | 186 | 7,000 |
2001/09/04 | 177 | 187 | 177 | 186 | 21,000 |
2001/09/03 | 191 | 191 | 184 | 184 | 13,000 |
2001/08/31 | 188 | 195 | 188 | 192 | 14,000 |
2001/08/30 | 197 | 198 | 195 | 198 | 10,000 |
2001/08/29 | 200 | 200 | 197 | 197 | 12,000 |
2001/08/28 | 199 | 199 | 196 | 197 | 12,000 |
2001/08/27 | 197 | 197 | 195 | 196 | 21,000 |
2001/08/24 | 196 | 197 | 196 | 197 | 14,000 |
2001/08/23 | 199 | 200 | 197 | 200 | 26,000 |
2001/08/22 | 199 | 199 | 194 | 194 | 7,000 |
2001/08/21 | 196 | 196 | 196 | 196 | 7,000 |
2001/08/20 | 203 | 203 | 196 | 196 | 15,000 |
2001/08/17 | 195 | 201 | 195 | 201 | 16,000 |
2001/08/16 | 198 | 202 | 198 | 198 | 10,000 |
2001/08/15 | 200 | 201 | 199 | 199 | 6,000 |
2001/08/14 | 198 | 198 | 197 | 198 | 6,000 |
2001/08/13 | 196 | 199 | 196 | 198 | 7,000 |
2001/08/10 | 195 | 197 | 195 | 196 | 14,000 |
2001/08/09 | 201 | 201 | 197 | 197 | 14,000 |
2001/08/08 | 201 | 204 | 201 | 202 | 5,000 |
2001/08/07 | 202 | 205 | 201 | 204 | 34,000 |
2001/08/06 | 204 | 205 | 200 | 205 | 19,000 |
2001/08/03 | 203 | 204 | 200 | 200 | 23,000 |
2001/08/02 | 197 | 204 | 197 | 204 | 13,000 |
2001/08/01 | 200 | 205 | 199 | 204 | 11,000 |
2001/07/31 | 193 | 199 | 193 | 199 | 15,000 |
2001/07/30 | 200 | 203 | 196 | 203 | 28,000 |
2001/07/27 | 196 | 200 | 196 | 200 | 18,000 |
2001/07/26 | 195 | 196 | 195 | 196 | 12,000 |
2001/07/25 | 191 | 197 | 191 | 195 | 12,000 |
2001/07/24 | 188 | 191 | 188 | 190 | 22,000 |
2001/07/23 | 202 | 202 | 190 | 191 | 44,000 |
2001/07/19 | 198 | 202 | 196 | 202 | 24,000 |
2001/07/18 | 208 | 208 | 196 | 200 | 32,000 |
2001/07/17 | 209 | 210 | 208 | 208 | 4,000 |
2001/07/16 | 208 | 211 | 208 | 211 | 12,000 |
2001/07/13 | 208 | 210 | 206 | 210 | 13,000 |
2001/07/12 | 206 | 208 | 205 | 208 | 23,000 |
2001/07/11 | 209 | 209 | 205 | 208 | 8,000 |
2001/07/10 | 215 | 215 | 208 | 209 | 19,000 |
2001/07/09 | 212 | 212 | 203 | 205 | 30,000 |
2001/07/06 | 215 | 217 | 213 | 217 | 50,000 |
2001/07/05 | 223 | 223 | 222 | 222 | 18,000 |
2001/07/04 | 220 | 225 | 220 | 221 | 61,000 |
2001/07/03 | 218 | 230 | 217 | 230 | 123,000 |
2001/07/02 | 218 | 218 | 216 | 218 | 16,000 |
2001/06/29 | 218 | 218 | 216 | 218 | 42,000 |
2001/06/28 | 215 | 218 | 215 | 216 | 12,000 |
2001/06/27 | 219 | 220 | 216 | 217 | 35,000 |
2001/06/26 | 218 | 218 | 216 | 218 | 27,000 |
2001/06/25 | 212 | 220 | 212 | 215 | 75,000 |
2001/06/22 | 210 | 212 | 209 | 212 | 38,000 |
2001/06/21 | 205 | 210 | 205 | 210 | 41,000 |
2001/06/20 | 213 | 213 | 208 | 210 | 33,000 |
2001/06/19 | 200 | 219 | 200 | 212 | 61,000 |
2001/06/18 | 198 | 200 | 198 | 200 | 16,000 |
2001/06/15 | 199 | 199 | 198 | 199 | 20,000 |
2001/06/14 | 202 | 203 | 201 | 201 | 14,000 |
2001/06/13 | 201 | 202 | 200 | 202 | 19,000 |
2001/06/12 | 206 | 206 | 201 | 201 | 33,000 |
2001/06/11 | 207 | 207 | 207 | 207 | 21,000 |
2001/06/08 | 199 | 210 | 199 | 207 | 58,000 |
2001/06/07 | 197 | 197 | 196 | 197 | 15,000 |
2001/06/06 | 199 | 200 | 197 | 197 | 10,000 |
2001/06/05 | 190 | 203 | 190 | 200 | 33,000 |
2001/06/04 | 203 | 204 | 200 | 200 | 12,000 |
2001/06/01 | 204 | 205 | 203 | 205 | 23,000 |
2001/05/31 | 203 | 204 | 203 | 204 | 16,000 |
2001/05/30 | 216 | 216 | 210 | 210 | 16,000 |
2001/05/29 | 213 | 218 | 210 | 211 | 24,000 |
2001/05/28 | 217 | 220 | 213 | 213 | 55,000 |
2001/05/25 | 214 | 230 | 213 | 213 | 96,000 |
2001/05/24 | 213 | 213 | 211 | 211 | 13,000 |
2001/05/23 | 212 | 213 | 210 | 210 | 14,000 |
2001/05/22 | 214 | 214 | 210 | 210 | 31,000 |
2001/05/21 | 215 | 215 | 212 | 212 | 10,000 |
2001/05/18 | 210 | 213 | 210 | 213 | 26,000 |
2001/05/17 | 209 | 213 | 209 | 213 | 21,000 |
2001/05/16 | 209 | 210 | 208 | 208 | 18,000 |
2001/05/15 | 203 | 210 | 203 | 208 | 24,000 |
2001/05/14 | 210 | 210 | 208 | 208 | 12,000 |
2001/05/11 | 212 | 213 | 211 | 212 | 19,000 |
2001/05/10 | 203 | 212 | 203 | 212 | 39,000 |
2001/05/09 | 206 | 213 | 205 | 212 | 47,000 |
2001/05/08 | 202 | 220 | 202 | 220 | 92,000 |
2001/05/07 | 230 | 235 | 220 | 222 | 97,000 |
2001/05/02 | 208 | 220 | 208 | 217 | 239,000 |
2001/05/01 | 207 | 215 | 205 | 208 | 33,000 |
2001/04/27 | 201 | 207 | 200 | 207 | 35,000 |
2001/04/26 | 211 | 211 | 200 | 200 | 96,000 |
2001/04/25 | 203 | 203 | 196 | 196 | 23,000 |
2001/04/24 | 196 | 201 | 196 | 201 | 35,000 |
2001/04/23 | 196 | 200 | 196 | 200 | 23,000 |
2001/04/20 | 200 | 200 | 194 | 194 | 25,000 |
2001/04/19 | 200 | 201 | 195 | 200 | 30,000 |
2001/04/18 | 196 | 198 | 196 | 198 | 17,000 |
2001/04/17 | 196 | 198 | 195 | 198 | 20,000 |
2001/04/16 | 194 | 195 | 194 | 195 | 41,000 |
2001/04/13 | 194 | 194 | 193 | 194 | 17,000 |
2001/04/12 | 194 | 194 | 193 | 193 | 14,000 |
2001/04/11 | 191 | 193 | 190 | 193 | 17,000 |
2001/04/10 | 193 | 193 | 191 | 191 | 11,000 |
2001/04/09 | 191 | 191 | 191 | 191 | 2,000 |
2001/04/06 | 194 | 194 | 190 | 190 | 24,000 |
2001/04/05 | 192 | 195 | 192 | 194 | 24,000 |
2001/04/04 | 188 | 190 | 187 | 190 | 16,000 |
2001/04/03 | 189 | 189 | 186 | 186 | 7,000 |
2001/04/02 | 191 | 191 | 184 | 189 | 16,000 |
2001/03/30 | 188 | 188 | 181 | 181 | 15,000 |
2001/03/29 | 181 | 189 | 181 | 183 | 12,000 |
2001/03/28 | 187 | 189 | 186 | 189 | 17,000 |
2001/03/27 | 193 | 195 | 193 | 195 | 27,000 |
2001/03/26 | 186 | 193 | 186 | 193 | 41,000 |
2001/03/23 | 178 | 187 | 178 | 186 | 32,000 |
2001/03/22 | 180 | 180 | 177 | 177 | 20,000 |
2001/03/21 | 180 | 180 | 175 | 180 | 20,000 |
2001/03/19 | 177 | 177 | 172 | 172 | 5,000 |
2001/03/16 | 180 | 180 | 177 | 177 | 12,000 |
2001/03/15 | 177 | 177 | 173 | 175 | 11,000 |
2001/03/14 | 179 | 179 | 178 | 178 | 7,000 |
2001/03/13 | 176 | 176 | 174 | 174 | 13,000 |
2001/03/12 | 184 | 184 | 176 | 176 | 15,000 |
2001/03/09 | 178 | 179 | 177 | 178 | 25,000 |
2001/03/08 | 177 | 178 | 173 | 178 | 8,000 |
2001/03/07 | 177 | 177 | 173 | 177 | 4,000 |
2001/03/06 | 178 | 178 | 173 | 174 | 13,000 |
2001/03/05 | 175 | 175 | 170 | 170 | 4,000 |
2001/03/02 | 178 | 178 | 175 | 175 | 19,000 |
2001/03/01 | 180 | 180 | 177 | 178 | 9,000 |
2001/02/28 | 182 | 182 | 179 | 180 | 25,000 |
2001/02/27 | 178 | 179 | 178 | 178 | 10,000 |
2001/02/26 | 174 | 179 | 174 | 178 | 14,000 |
2001/02/23 | 176 | 176 | 173 | 173 | 14,000 |
2001/02/22 | 177 | 177 | 171 | 171 | 16,000 |
2001/02/21 | 176 | 176 | 175 | 175 | 14,000 |
2001/02/20 | 179 | 179 | 170 | 175 | 18,000 |
2001/02/19 | 178 | 178 | 171 | 177 | 10,000 |
2001/02/16 | 178 | 178 | 175 | 175 | 7,000 |
2001/02/15 | 178 | 178 | 173 | 178 | 9,000 |
2001/02/14 | 171 | 175 | 171 | 175 | 2,000 |
2001/02/13 | 182 | 182 | 170 | 176 | 18,000 |
2001/02/09 | 165 | 165 | 164 | 164 | 39,000 |
2001/02/08 | 167 | 167 | 165 | 165 | 33,000 |
2001/02/07 | 168 | 168 | 167 | 167 | 10,000 |
2001/02/06 | 168 | 168 | 168 | 168 | 15,000 |
2001/02/05 | 168 | 168 | 168 | 168 | 10,000 |
2001/02/02 | 171 | 171 | 168 | 168 | 17,000 |
2001/02/01 | 168 | 170 | 168 | 168 | 18,000 |
2001/01/31 | 172 | 172 | 170 | 170 | 18,000 |
2001/01/30 | 173 | 174 | 171 | 171 | 9,000 |
2001/01/29 | 175 | 175 | 171 | 171 | 6,000 |
2001/01/26 | 173 | 173 | 172 | 172 | 5,000 |
2001/01/25 | 174 | 175 | 171 | 171 | 12,000 |
2001/01/24 | 173 | 174 | 170 | 174 | 12,000 |
2001/01/23 | 175 | 175 | 173 | 173 | 4,000 |
2001/01/22 | 181 | 181 | 175 | 175 | 12,000 |
2001/01/19 | 175 | 176 | 173 | 176 | 15,000 |
2001/01/18 | 174 | 177 | 171 | 171 | 7,000 |
2001/01/17 | 173 | 175 | 172 | 175 | 12,000 |
2001/01/16 | 172 | 172 | 165 | 165 | 12,000 |
2001/01/15 | 173 | 173 | 168 | 168 | 3,000 |
2001/01/12 | 169 | 170 | 163 | 168 | 7,000 |
2001/01/11 | 164 | 170 | 160 | 170 | 18,000 |
2001/01/10 | 172 | 173 | 162 | 173 | 31,000 |
2001/01/09 | 161 | 163 | 161 | 162 | 13,000 |
2001/01/05 | 168 | 174 | 165 | 168 | 19,000 |
2001/01/04 | 173 | 173 | 169 | 169 | 17,000 |