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 |
---|---|---|---|---|---|
2002/12/30 | 135 | 135 | 130 | 130 | 12,000 |
2002/12/27 | 134 | 135 | 133 | 135 | 15,000 |
2002/12/26 | 130 | 130 | 127 | 130 | 11,000 |
2002/12/25 | 127 | 128 | 126 | 126 | 20,000 |
2002/12/24 | 120 | 126 | 120 | 126 | 38,000 |
2002/12/20 | 119 | 119 | 115 | 115 | 29,000 |
2002/12/19 | 116 | 119 | 115 | 116 | 19,000 |
2002/12/18 | 115 | 117 | 115 | 115 | 32,000 |
2002/12/17 | 120 | 120 | 116 | 119 | 30,000 |
2002/12/16 | 121 | 121 | 120 | 121 | 39,000 |
2002/12/13 | 126 | 127 | 125 | 126 | 48,000 |
2002/12/12 | 129 | 129 | 128 | 128 | 7,000 |
2002/12/11 | 131 | 131 | 128 | 128 | 32,000 |
2002/12/10 | 128 | 131 | 127 | 131 | 26,000 |
2002/12/09 | 131 | 131 | 130 | 130 | 21,000 |
2002/12/06 | 132 | 133 | 131 | 131 | 18,000 |
2002/12/05 | 133 | 133 | 132 | 132 | 3,000 |
2002/12/04 | 133 | 135 | 131 | 133 | 18,000 |
2002/12/03 | 131 | 134 | 131 | 134 | 16,000 |
2002/12/02 | 133 | 133 | 132 | 132 | 15,000 |
2002/11/29 | 133 | 135 | 132 | 135 | 30,000 |
2002/11/28 | 132 | 134 | 131 | 131 | 38,000 |
2002/11/27 | 135 | 135 | 130 | 131 | 17,000 |
2002/11/26 | 133 | 136 | 133 | 136 | 12,000 |
2002/11/25 | 130 | 133 | 128 | 133 | 48,000 |
2002/11/22 | 132 | 132 | 128 | 130 | 15,000 |
2002/11/21 | 131 | 131 | 128 | 128 | 9,000 |
2002/11/20 | 135 | 135 | 128 | 129 | 26,000 |
2002/11/19 | 126 | 130 | 126 | 126 | 11,000 |
2002/11/18 | 141 | 141 | 133 | 140 | 26,000 |
2002/11/15 | 142 | 143 | 141 | 142 | 24,000 |
2002/11/14 | 144 | 144 | 144 | 144 | 5,000 |
2002/11/13 | 145 | 145 | 144 | 144 | 7,000 |
2002/11/12 | 146 | 146 | 145 | 145 | 7,000 |
2002/11/11 | 147 | 147 | 145 | 147 | 17,000 |
2002/11/08 | 151 | 153 | 148 | 148 | 11,000 |
2002/11/07 | 148 | 150 | 148 | 150 | 6,000 |
2002/11/06 | 151 | 152 | 149 | 152 | 14,000 |
2002/11/05 | 148 | 151 | 148 | 150 | 10,000 |
2002/11/01 | 147 | 147 | 143 | 143 | 15,000 |
2002/10/31 | 152 | 152 | 147 | 147 | 6,000 |
2002/10/30 | 152 | 152 | 150 | 151 | 10,000 |
2002/10/29 | 152 | 153 | 152 | 153 | 3,000 |
2002/10/28 | 153 | 156 | 151 | 153 | 16,000 |
2002/10/25 | 151 | 155 | 151 | 153 | 15,000 |
2002/10/24 | 158 | 158 | 151 | 151 | 8,000 |
2002/10/23 | 158 | 161 | 155 | 155 | 15,000 |
2002/10/22 | 164 | 164 | 152 | 153 | 10,000 |
2002/10/21 | 162 | 163 | 160 | 163 | 41,000 |
2002/10/18 | 160 | 162 | 160 | 161 | 35,000 |
2002/10/17 | 156 | 160 | 156 | 159 | 15,000 |
2002/10/16 | 154 | 154 | 150 | 154 | 16,000 |
2002/10/15 | 155 | 155 | 147 | 153 | 12,000 |
2002/10/11 | 145 | 150 | 145 | 150 | 9,000 |
2002/10/10 | 147 | 147 | 145 | 146 | 12,000 |
2002/10/09 | 152 | 152 | 149 | 149 | 18,000 |
2002/10/08 | 149 | 152 | 149 | 152 | 9,000 |
2002/10/07 | 152 | 152 | 150 | 151 | 40,000 |
2002/10/04 | 155 | 157 | 153 | 154 | 72,000 |
2002/10/03 | 161 | 161 | 156 | 158 | 18,000 |
2002/10/02 | 159 | 159 | 158 | 158 | 5,000 |
2002/10/01 | 160 | 160 | 158 | 158 | 15,000 |
2002/09/30 | 158 | 161 | 158 | 161 | 16,000 |
2002/09/27 | 164 | 164 | 160 | 160 | 19,000 |
2002/09/26 | 162 | 163 | 156 | 162 | 6,000 |
2002/09/25 | 163 | 163 | 161 | 161 | 21,000 |
2002/09/24 | 161 | 163 | 160 | 163 | 11,000 |
2002/09/20 | 162 | 162 | 159 | 161 | 12,000 |
2002/09/19 | 156 | 163 | 156 | 160 | 22,000 |
2002/09/18 | 162 | 162 | 158 | 158 | 3,000 |
2002/09/17 | 163 | 164 | 161 | 163 | 16,000 |
2002/09/13 | 153 | 157 | 153 | 157 | 47,000 |
2002/09/12 | 161 | 161 | 157 | 157 | 8,000 |
2002/09/11 | 155 | 155 | 153 | 153 | 15,000 |
2002/09/10 | 158 | 159 | 156 | 156 | 7,000 |
2002/09/09 | 154 | 154 | 152 | 154 | 14,000 |
2002/09/06 | 152 | 153 | 152 | 153 | 9,000 |
2002/09/05 | 159 | 159 | 154 | 158 | 12,000 |
2002/09/04 | 154 | 158 | 151 | 151 | 31,000 |
2002/09/03 | 162 | 162 | 157 | 159 | 25,000 |
2002/09/02 | 164 | 164 | 161 | 161 | 10,000 |
2002/08/30 | 167 | 167 | 165 | 165 | 16,000 |
2002/08/29 | 164 | 166 | 162 | 165 | 18,000 |
2002/08/28 | 164 | 169 | 164 | 169 | 19,000 |
2002/08/27 | 169 | 169 | 166 | 169 | 10,000 |
2002/08/26 | 170 | 170 | 169 | 170 | 11,000 |
2002/08/23 | 174 | 174 | 164 | 164 | 27,000 |
2002/08/22 | 163 | 173 | 163 | 173 | 20,000 |
2002/08/21 | 166 | 175 | 165 | 175 | 27,000 |
2002/08/20 | 167 | 167 | 163 | 167 | 19,000 |
2002/08/19 | 165 | 166 | 161 | 161 | 14,000 |
2002/08/16 | 167 | 168 | 164 | 164 | 6,000 |
2002/08/15 | 167 | 168 | 164 | 164 | 6,000 |
2002/08/14 | 163 | 164 | 161 | 163 | 8,000 |
2002/08/13 | 168 | 168 | 163 | 163 | 11,000 |
2002/08/12 | 167 | 167 | 163 | 164 | 7,000 |
2002/08/09 | 167 | 167 | 167 | 167 | 13,000 |
2002/08/08 | 164 | 164 | 162 | 163 | 12,000 |
2002/08/07 | 161 | 164 | 161 | 164 | 4,000 |
2002/08/06 | 165 | 165 | 160 | 160 | 17,000 |
2002/08/05 | 165 | 166 | 164 | 164 | 20,000 |
2002/08/02 | 165 | 168 | 164 | 164 | 31,000 |
2002/08/01 | 168 | 168 | 166 | 166 | 4,000 |
2002/07/31 | 167 | 168 | 167 | 168 | 8,000 |
2002/07/30 | 173 | 173 | 167 | 167 | 6,000 |
2002/07/29 | 169 | 174 | 167 | 174 | 38,000 |
2002/07/26 | 169 | 171 | 166 | 171 | 34,000 |
2002/07/25 | 166 | 169 | 166 | 169 | 14,000 |
2002/07/24 | 165 | 168 | 165 | 165 | 6,000 |
2002/07/23 | 166 | 166 | 165 | 165 | 6,000 |
2002/07/22 | 167 | 168 | 165 | 166 | 24,000 |
2002/07/19 | 174 | 174 | 166 | 169 | 10,000 |
2002/07/18 | 168 | 170 | 168 | 170 | 14,000 |
2002/07/17 | 169 | 169 | 168 | 168 | 13,000 |
2002/07/16 | 166 | 172 | 165 | 170 | 27,000 |
2002/07/15 | 167 | 179 | 167 | 170 | 30,000 |
2002/07/12 | 171 | 171 | 167 | 167 | 8,000 |
2002/07/11 | 169 | 170 | 166 | 166 | 26,000 |
2002/07/10 | 166 | 170 | 166 | 170 | 11,000 |
2002/07/09 | 168 | 170 | 165 | 170 | 25,000 |
2002/07/08 | 175 | 175 | 168 | 168 | 8,000 |
2002/07/05 | 173 | 173 | 169 | 170 | 10,000 |
2002/07/04 | 169 | 170 | 169 | 169 | 5,000 |
2002/07/03 | 168 | 174 | 167 | 174 | 9,000 |
2002/07/02 | 167 | 167 | 166 | 166 | 5,000 |
2002/07/01 | 168 | 168 | 167 | 167 | 5,000 |
2002/06/28 | 165 | 173 | 165 | 172 | 8,000 |
2002/06/27 | 166 | 168 | 165 | 166 | 10,000 |
2002/06/26 | 168 | 174 | 168 | 168 | 11,000 |
2002/06/25 | 170 | 172 | 167 | 172 | 17,000 |
2002/06/24 | 169 | 170 | 169 | 170 | 6,000 |
2002/06/21 | 171 | 174 | 171 | 172 | 26,000 |
2002/06/20 | 173 | 173 | 169 | 171 | 25,000 |
2002/06/19 | 176 | 176 | 169 | 169 | 16,000 |
2002/06/18 | 179 | 179 | 169 | 169 | 13,000 |
2002/06/17 | 169 | 175 | 164 | 169 | 46,000 |
2002/06/14 | 176 | 179 | 169 | 179 | 99,000 |
2002/06/13 | 185 | 188 | 173 | 176 | 59,000 |
2002/06/12 | 183 | 188 | 183 | 185 | 50,000 |
2002/06/11 | 179 | 180 | 179 | 179 | 12,000 |
2002/06/10 | 175 | 177 | 175 | 177 | 8,000 |
2002/06/07 | 174 | 179 | 174 | 176 | 10,000 |
2002/06/06 | 185 | 185 | 181 | 181 | 22,000 |
2002/06/05 | 185 | 185 | 183 | 183 | 10,000 |
2002/06/04 | 188 | 188 | 183 | 184 | 20,000 |
2002/06/03 | 187 | 188 | 186 | 188 | 29,000 |
2002/05/31 | 182 | 187 | 182 | 187 | 37,000 |
2002/05/30 | 182 | 184 | 181 | 182 | 11,000 |
2002/05/29 | 183 | 183 | 182 | 182 | 14,000 |
2002/05/28 | 183 | 184 | 182 | 184 | 12,000 |
2002/05/27 | 185 | 185 | 181 | 183 | 24,000 |
2002/05/24 | 184 | 186 | 182 | 185 | 45,000 |
2002/05/23 | 184 | 185 | 181 | 185 | 21,000 |
2002/05/22 | 184 | 184 | 183 | 184 | 21,000 |
2002/05/21 | 184 | 184 | 182 | 183 | 8,000 |
2002/05/20 | 186 | 186 | 175 | 175 | 22,000 |
2002/05/17 | 180 | 180 | 175 | 175 | 3,000 |
2002/05/16 | 180 | 180 | 176 | 176 | 8,000 |
2002/05/15 | 177 | 177 | 173 | 173 | 3,000 |
2002/05/14 | 180 | 180 | 172 | 172 | 6,000 |
2002/05/13 | 179 | 179 | 171 | 171 | 8,000 |
2002/05/10 | 173 | 175 | 173 | 175 | 8,000 |
2002/05/09 | 175 | 182 | 175 | 180 | 9,000 |
2002/05/08 | 177 | 177 | 173 | 173 | 6,000 |
2002/05/07 | 177 | 177 | 175 | 175 | 8,000 |
2002/05/02 | 176 | 176 | 176 | 176 | 3,000 |
2002/05/01 | 175 | 181 | 175 | 181 | 11,000 |
2002/04/30 | 179 | 181 | 177 | 177 | 4,000 |
2002/04/26 | 181 | 182 | 178 | 178 | 22,000 |
2002/04/25 | 182 | 182 | 179 | 181 | 18,000 |
2002/04/24 | 175 | 175 | 175 | 175 | 2,000 |
2002/04/23 | 183 | 183 | 178 | 178 | 13,000 |
2002/04/22 | 180 | 180 | 179 | 180 | 11,000 |
2002/04/19 | 179 | 180 | 179 | 180 | 6,000 |
2002/04/18 | 172 | 179 | 172 | 178 | 15,000 |
2002/04/17 | 180 | 181 | 179 | 181 | 15,000 |
2002/04/16 | 179 | 180 | 179 | 180 | 8,000 |
2002/04/15 | 175 | 176 | 174 | 174 | 13,000 |
2002/04/12 | 179 | 179 | 172 | 177 | 6,000 |
2002/04/11 | 182 | 182 | 179 | 179 | 12,000 |
2002/04/10 | 182 | 182 | 182 | 182 | 2,000 |
2002/04/09 | 181 | 181 | 179 | 179 | 8,000 |
2002/04/08 | 180 | 180 | 180 | 180 | 6,000 |
2002/04/05 | 177 | 182 | 177 | 182 | 13,000 |
2002/04/04 | 171 | 176 | 171 | 176 | 6,000 |
2002/04/03 | 170 | 172 | 169 | 171 | 8,000 |
2002/04/02 | 175 | 179 | 168 | 168 | 23,000 |
2002/04/01 | 177 | 177 | 170 | 170 | 21,000 |
2002/03/29 | 183 | 183 | 177 | 177 | 6,000 |
2002/03/28 | 184 | 184 | 181 | 184 | 8,000 |
2002/03/27 | 183 | 184 | 178 | 184 | 8,000 |
2002/03/26 | 183 | 183 | 175 | 175 | 5,000 |
2002/03/25 | 185 | 185 | 180 | 184 | 45,000 |
2002/03/22 | 186 | 189 | 185 | 186 | 30,000 |
2002/03/20 | 199 | 199 | 191 | 196 | 25,000 |
2002/03/19 | 187 | 203 | 181 | 188 | 58,000 |
2002/03/18 | 183 | 185 | 180 | 180 | 25,000 |
2002/03/15 | 176 | 183 | 176 | 183 | 12,000 |
2002/03/14 | 182 | 182 | 175 | 176 | 12,000 |
2002/03/13 | 184 | 184 | 180 | 180 | 120,000 |
2002/03/12 | 179 | 179 | 177 | 177 | 25,000 |
2002/03/11 | 178 | 179 | 177 | 179 | 19,000 |
2002/03/08 | 177 | 182 | 177 | 181 | 72,000 |
2002/03/07 | 179 | 183 | 178 | 183 | 8,000 |
2002/03/06 | 177 | 179 | 177 | 178 | 20,000 |
2002/03/05 | 185 | 185 | 179 | 181 | 14,000 |
2002/03/04 | 179 | 181 | 177 | 181 | 23,000 |
2002/03/01 | 175 | 177 | 170 | 177 | 25,000 |
2002/02/28 | 176 | 179 | 175 | 177 | 26,000 |
2002/02/27 | 173 | 174 | 172 | 174 | 37,000 |
2002/02/26 | 173 | 173 | 163 | 168 | 29,000 |
2002/02/25 | 169 | 173 | 169 | 170 | 16,000 |
2002/02/22 | 170 | 170 | 166 | 169 | 11,000 |
2002/02/21 | 168 | 170 | 168 | 170 | 15,000 |
2002/02/20 | 165 | 168 | 164 | 168 | 19,000 |
2002/02/19 | 163 | 165 | 163 | 165 | 10,000 |
2002/02/18 | 161 | 162 | 161 | 162 | 7,000 |
2002/02/15 | 160 | 162 | 155 | 156 | 23,000 |
2002/02/14 | 166 | 170 | 158 | 161 | 29,000 |
2002/02/13 | 154 | 165 | 154 | 165 | 57,000 |
2002/02/12 | 153 | 154 | 153 | 154 | 7,000 |
2002/02/08 | 152 | 152 | 152 | 152 | 15,000 |
2002/02/07 | 153 | 154 | 150 | 150 | 11,000 |
2002/02/06 | 146 | 151 | 146 | 148 | 5,000 |
2002/02/05 | 154 | 154 | 150 | 150 | 16,000 |
2002/02/04 | 151 | 155 | 151 | 155 | 3,000 |
2002/02/01 | 154 | 154 | 150 | 150 | 11,000 |
2002/01/31 | 153 | 155 | 153 | 155 | 11,000 |
2002/01/30 | 152 | 153 | 152 | 153 | 11,000 |
2002/01/29 | 155 | 155 | 154 | 154 | 4,000 |
2002/01/28 | 152 | 155 | 151 | 155 | 17,000 |
2002/01/25 | 154 | 155 | 152 | 152 | 23,000 |
2002/01/24 | 148 | 155 | 148 | 154 | 9,000 |
2002/01/23 | 149 | 151 | 142 | 151 | 15,000 |
2002/01/22 | 153 | 153 | 149 | 149 | 17,000 |
2002/01/21 | 150 | 152 | 149 | 152 | 15,000 |
2002/01/18 | 145 | 149 | 144 | 149 | 11,000 |
2002/01/17 | 147 | 147 | 146 | 146 | 3,000 |
2002/01/16 | 148 | 148 | 143 | 144 | 11,000 |
2002/01/15 | 145 | 147 | 141 | 141 | 7,000 |
2002/01/11 | 150 | 150 | 141 | 141 | 35,000 |
2002/01/10 | 153 | 153 | 145 | 145 | 18,000 |
2002/01/09 | 151 | 152 | 148 | 148 | 16,000 |
2002/01/08 | 157 | 157 | 153 | 153 | 13,000 |
2002/01/07 | 159 | 159 | 151 | 151 | 8,000 |
2002/01/04 | 148 | 159 | 147 | 159 | 24,000 |