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 |
|---|---|---|---|---|---|
| 2003/12/30 | 196 | 196 | 194 | 194 | 24,000 |
| 2003/12/29 | 192 | 194 | 189 | 192 | 24,000 |
| 2003/12/26 | 190 | 194 | 185 | 187 | 26,000 |
| 2003/12/25 | 185 | 188 | 180 | 185 | 39,000 |
| 2003/12/24 | 182 | 185 | 180 | 180 | 14,000 |
| 2003/12/22 | 179 | 182 | 179 | 180 | 48,000 |
| 2003/12/19 | 180 | 180 | 179 | 179 | 25,000 |
| 2003/12/18 | 180 | 180 | 177 | 179 | 27,000 |
| 2003/12/17 | 178 | 181 | 178 | 178 | 47,000 |
| 2003/12/16 | 177 | 178 | 176 | 178 | 23,000 |
| 2003/12/15 | 179 | 183 | 175 | 183 | 30,000 |
| 2003/12/12 | 175 | 180 | 173 | 179 | 110,000 |
| 2003/12/11 | 181 | 183 | 180 | 180 | 41,000 |
| 2003/12/10 | 185 | 186 | 185 | 185 | 47,000 |
| 2003/12/09 | 180 | 181 | 179 | 180 | 77,000 |
| 2003/12/08 | 182 | 182 | 179 | 181 | 58,000 |
| 2003/12/05 | 185 | 186 | 182 | 184 | 9,000 |
| 2003/12/04 | 181 | 185 | 180 | 185 | 49,000 |
| 2003/12/03 | 181 | 184 | 181 | 184 | 16,000 |
| 2003/12/02 | 178 | 182 | 177 | 181 | 34,000 |
| 2003/12/01 | 175 | 179 | 172 | 177 | 25,000 |
| 2003/11/28 | 182 | 183 | 180 | 180 | 13,000 |
| 2003/11/27 | 184 | 184 | 180 | 181 | 16,000 |
| 2003/11/26 | 181 | 184 | 181 | 184 | 5,000 |
| 2003/11/25 | 192 | 192 | 179 | 180 | 18,000 |
| 2003/11/21 | 179 | 179 | 173 | 177 | 22,000 |
| 2003/11/20 | 171 | 173 | 170 | 173 | 18,000 |
| 2003/11/19 | 168 | 170 | 166 | 170 | 28,000 |
| 2003/11/18 | 174 | 175 | 165 | 170 | 94,000 |
| 2003/11/17 | 185 | 186 | 168 | 174 | 63,000 |
| 2003/11/14 | 195 | 195 | 186 | 188 | 47,000 |
| 2003/11/13 | 188 | 193 | 188 | 190 | 65,000 |
| 2003/11/12 | 204 | 204 | 193 | 193 | 51,000 |
| 2003/11/11 | 197 | 197 | 187 | 189 | 43,000 |
| 2003/11/10 | 206 | 206 | 202 | 202 | 9,000 |
| 2003/11/07 | 203 | 206 | 202 | 202 | 18,000 |
| 2003/11/06 | 204 | 204 | 202 | 203 | 22,000 |
| 2003/11/05 | 204 | 205 | 203 | 205 | 7,000 |
| 2003/11/04 | 205 | 207 | 201 | 201 | 15,000 |
| 2003/10/31 | 198 | 205 | 198 | 200 | 13,000 |
| 2003/10/30 | 202 | 202 | 196 | 197 | 18,000 |
| 2003/10/29 | 199 | 203 | 199 | 203 | 22,000 |
| 2003/10/28 | 198 | 198 | 197 | 198 | 10,000 |
| 2003/10/27 | 206 | 206 | 197 | 197 | 18,000 |
| 2003/10/24 | 193 | 201 | 193 | 201 | 34,000 |
| 2003/10/23 | 211 | 211 | 190 | 191 | 39,000 |
| 2003/10/22 | 212 | 212 | 209 | 210 | 27,000 |
| 2003/10/21 | 212 | 214 | 208 | 211 | 39,000 |
| 2003/10/20 | 210 | 213 | 207 | 211 | 75,000 |
| 2003/10/17 | 215 | 216 | 210 | 215 | 42,000 |
| 2003/10/16 | 218 | 218 | 213 | 214 | 24,000 |
| 2003/10/15 | 217 | 217 | 215 | 217 | 14,000 |
| 2003/10/14 | 221 | 221 | 215 | 215 | 17,000 |
| 2003/10/10 | 218 | 220 | 215 | 218 | 30,000 |
| 2003/10/09 | 223 | 223 | 218 | 218 | 12,000 |
| 2003/10/08 | 220 | 220 | 218 | 218 | 22,000 |
| 2003/10/07 | 223 | 223 | 219 | 219 | 13,000 |
| 2003/10/06 | 224 | 224 | 215 | 219 | 34,000 |
| 2003/10/03 | 215 | 225 | 211 | 224 | 62,000 |
| 2003/10/02 | 211 | 212 | 206 | 210 | 47,000 |
| 2003/10/01 | 218 | 218 | 205 | 206 | 77,000 |
| 2003/09/30 | 218 | 218 | 213 | 215 | 22,000 |
| 2003/09/29 | 223 | 223 | 211 | 213 | 33,000 |
| 2003/09/26 | 217 | 222 | 216 | 218 | 51,000 |
| 2003/09/25 | 224 | 224 | 222 | 222 | 39,000 |
| 2003/09/24 | 230 | 230 | 225 | 225 | 20,000 |
| 2003/09/22 | 228 | 229 | 225 | 227 | 35,000 |
| 2003/09/19 | 227 | 227 | 224 | 225 | 28,000 |
| 2003/09/18 | 227 | 227 | 222 | 226 | 32,000 |
| 2003/09/17 | 229 | 230 | 225 | 225 | 21,000 |
| 2003/09/16 | 225 | 225 | 220 | 222 | 21,000 |
| 2003/09/12 | 224 | 224 | 220 | 224 | 61,000 |
| 2003/09/11 | 227 | 227 | 221 | 221 | 32,000 |
| 2003/09/10 | 224 | 228 | 223 | 228 | 35,000 |
| 2003/09/09 | 224 | 227 | 221 | 222 | 46,000 |
| 2003/09/08 | 218 | 227 | 218 | 226 | 35,000 |
| 2003/09/05 | 224 | 225 | 223 | 223 | 11,000 |
| 2003/09/04 | 222 | 226 | 222 | 224 | 24,000 |
| 2003/09/03 | 237 | 238 | 229 | 230 | 63,000 |
| 2003/09/02 | 231 | 237 | 230 | 237 | 92,000 |
| 2003/09/01 | 230 | 232 | 228 | 232 | 53,000 |
| 2003/08/29 | 223 | 225 | 223 | 225 | 17,000 |
| 2003/08/28 | 223 | 225 | 222 | 224 | 21,000 |
| 2003/08/27 | 223 | 226 | 222 | 223 | 26,000 |
| 2003/08/26 | 225 | 227 | 221 | 221 | 33,000 |
| 2003/08/25 | 217 | 226 | 217 | 226 | 41,000 |
| 2003/08/22 | 224 | 226 | 224 | 225 | 43,000 |
| 2003/08/21 | 226 | 226 | 224 | 225 | 31,000 |
| 2003/08/20 | 225 | 227 | 225 | 225 | 31,000 |
| 2003/08/19 | 230 | 230 | 224 | 225 | 76,000 |
| 2003/08/18 | 216 | 225 | 216 | 224 | 86,000 |
| 2003/08/15 | 210 | 214 | 210 | 214 | 14,000 |
| 2003/08/14 | 206 | 209 | 203 | 209 | 17,000 |
| 2003/08/13 | 205 | 206 | 205 | 205 | 17,000 |
| 2003/08/12 | 206 | 206 | 204 | 204 | 13,000 |
| 2003/08/11 | 208 | 208 | 208 | 208 | 6,000 |
| 2003/08/08 | 202 | 203 | 202 | 203 | 13,000 |
| 2003/08/07 | 208 | 208 | 203 | 203 | 10,000 |
| 2003/08/06 | 204 | 204 | 196 | 201 | 19,000 |
| 2003/08/05 | 208 | 209 | 203 | 204 | 14,000 |
| 2003/08/04 | 216 | 216 | 213 | 213 | 18,000 |
| 2003/08/01 | 210 | 216 | 209 | 216 | 43,000 |
| 2003/07/31 | 214 | 215 | 206 | 207 | 40,000 |
| 2003/07/30 | 218 | 220 | 215 | 220 | 29,000 |
| 2003/07/29 | 221 | 221 | 216 | 216 | 53,000 |
| 2003/07/28 | 215 | 225 | 215 | 220 | 64,000 |
| 2003/07/25 | 210 | 215 | 208 | 215 | 61,000 |
| 2003/07/24 | 198 | 210 | 198 | 208 | 64,000 |
| 2003/07/23 | 193 | 195 | 188 | 194 | 53,000 |
| 2003/07/22 | 204 | 204 | 188 | 188 | 80,000 |
| 2003/07/18 | 187 | 196 | 185 | 194 | 78,000 |
| 2003/07/17 | 217 | 217 | 192 | 199 | 65,000 |
| 2003/07/16 | 229 | 229 | 220 | 220 | 58,000 |
| 2003/07/15 | 228 | 230 | 226 | 227 | 83,000 |
| 2003/07/14 | 223 | 230 | 217 | 228 | 39,000 |
| 2003/07/11 | 223 | 233 | 221 | 221 | 60,000 |
| 2003/07/10 | 213 | 224 | 212 | 221 | 55,000 |
| 2003/07/09 | 213 | 215 | 208 | 213 | 48,000 |
| 2003/07/08 | 226 | 226 | 217 | 217 | 67,000 |
| 2003/07/07 | 228 | 228 | 221 | 223 | 29,000 |
| 2003/07/04 | 231 | 231 | 225 | 226 | 120,000 |
| 2003/07/03 | 223 | 231 | 218 | 231 | 106,000 |
| 2003/07/02 | 229 | 231 | 224 | 224 | 96,000 |
| 2003/07/01 | 216 | 230 | 216 | 227 | 81,000 |
| 2003/06/30 | 235 | 235 | 223 | 224 | 104,000 |
| 2003/06/27 | 216 | 225 | 211 | 220 | 107,000 |
| 2003/06/26 | 213 | 213 | 207 | 208 | 65,000 |
| 2003/06/25 | 210 | 219 | 205 | 216 | 95,000 |
| 2003/06/24 | 220 | 220 | 202 | 209 | 181,000 |
| 2003/06/23 | 227 | 228 | 220 | 220 | 148,000 |
| 2003/06/20 | 222 | 236 | 221 | 231 | 105,000 |
| 2003/06/19 | 230 | 234 | 225 | 225 | 95,000 |
| 2003/06/18 | 230 | 238 | 222 | 230 | 189,000 |
| 2003/06/17 | 254 | 257 | 222 | 230 | 288,000 |
| 2003/06/16 | 255 | 269 | 253 | 254 | 493,000 |
| 2003/06/13 | 218 | 286 | 216 | 268 | 2,915,000 |
| 2003/06/12 | 209 | 230 | 209 | 220 | 802,000 |
| 2003/06/11 | 197 | 210 | 197 | 209 | 219,000 |
| 2003/06/10 | 200 | 200 | 195 | 196 | 62,000 |
| 2003/06/09 | 198 | 202 | 197 | 202 | 127,000 |
| 2003/06/06 | 199 | 205 | 194 | 205 | 80,000 |
| 2003/06/05 | 202 | 204 | 199 | 200 | 77,000 |
| 2003/06/04 | 211 | 215 | 201 | 201 | 226,000 |
| 2003/06/03 | 194 | 214 | 194 | 211 | 468,000 |
| 2003/06/02 | 191 | 192 | 189 | 190 | 36,000 |
| 2003/05/30 | 191 | 191 | 187 | 190 | 36,000 |
| 2003/05/29 | 187 | 192 | 186 | 187 | 56,000 |
| 2003/05/28 | 187 | 191 | 187 | 190 | 44,000 |
| 2003/05/27 | 186 | 188 | 184 | 186 | 30,000 |
| 2003/05/26 | 194 | 194 | 187 | 187 | 49,000 |
| 2003/05/23 | 187 | 195 | 187 | 194 | 89,000 |
| 2003/05/22 | 187 | 187 | 183 | 183 | 47,000 |
| 2003/05/21 | 193 | 193 | 186 | 188 | 81,000 |
| 2003/05/20 | 190 | 197 | 190 | 197 | 54,000 |
| 2003/05/19 | 192 | 200 | 186 | 190 | 189,000 |
| 2003/05/16 | 193 | 193 | 182 | 191 | 291,000 |
| 2003/05/15 | 205 | 212 | 187 | 195 | 880,000 |
| 2003/05/14 | 165 | 214 | 165 | 214 | 1,181,000 |
| 2003/05/13 | 161 | 164 | 160 | 164 | 35,000 |
| 2003/05/12 | 158 | 160 | 158 | 160 | 13,000 |
| 2003/05/09 | 157 | 161 | 157 | 157 | 27,000 |
| 2003/05/08 | 157 | 159 | 157 | 157 | 19,000 |
| 2003/05/07 | 162 | 162 | 162 | 162 | 11,000 |
| 2003/05/06 | 158 | 162 | 158 | 162 | 12,000 |
| 2003/05/02 | 158 | 160 | 158 | 158 | 19,000 |
| 2003/05/01 | 157 | 162 | 157 | 162 | 11,000 |
| 2003/04/30 | 158 | 162 | 158 | 162 | 15,000 |
| 2003/04/28 | 163 | 163 | 158 | 159 | 9,000 |
| 2003/04/25 | 164 | 164 | 163 | 163 | 17,000 |
| 2003/04/24 | 163 | 163 | 160 | 163 | 12,000 |
| 2003/04/23 | 165 | 166 | 162 | 162 | 17,000 |
| 2003/04/22 | 164 | 180 | 164 | 165 | 64,000 |
| 2003/04/21 | 162 | 165 | 161 | 164 | 20,000 |
| 2003/04/18 | 160 | 160 | 158 | 158 | 11,000 |
| 2003/04/17 | 158 | 159 | 156 | 159 | 9,000 |
| 2003/04/16 | 161 | 161 | 157 | 158 | 9,000 |
| 2003/04/15 | 160 | 161 | 157 | 161 | 10,000 |
| 2003/04/14 | 157 | 158 | 156 | 156 | 8,000 |
| 2003/04/11 | 159 | 160 | 159 | 159 | 22,000 |
| 2003/04/10 | 156 | 159 | 155 | 159 | 11,000 |
| 2003/04/09 | 155 | 155 | 154 | 155 | 11,000 |
| 2003/04/08 | 155 | 158 | 154 | 157 | 12,000 |
| 2003/04/07 | 159 | 160 | 155 | 155 | 15,000 |
| 2003/04/04 | 156 | 157 | 156 | 157 | 5,000 |
| 2003/04/03 | 156 | 157 | 154 | 154 | 12,000 |
| 2003/04/02 | 153 | 158 | 153 | 158 | 15,000 |
| 2003/04/01 | 154 | 154 | 154 | 154 | 7,000 |
| 2003/03/31 | 156 | 157 | 154 | 154 | 7,000 |
| 2003/03/28 | 158 | 163 | 158 | 161 | 30,000 |
| 2003/03/27 | 153 | 158 | 153 | 155 | 22,000 |
| 2003/03/26 | 164 | 164 | 158 | 160 | 28,000 |
| 2003/03/25 | 164 | 164 | 160 | 161 | 50,000 |
| 2003/03/24 | 167 | 167 | 157 | 157 | 24,000 |
| 2003/03/20 | 154 | 155 | 150 | 155 | 19,000 |
| 2003/03/19 | 152 | 152 | 148 | 148 | 11,000 |
| 2003/03/18 | 153 | 153 | 149 | 152 | 25,000 |
| 2003/03/17 | 147 | 148 | 147 | 148 | 6,000 |
| 2003/03/14 | 148 | 150 | 148 | 150 | 47,000 |
| 2003/03/13 | 149 | 149 | 148 | 148 | 4,000 |
| 2003/03/12 | 146 | 148 | 146 | 148 | 14,000 |
| 2003/03/11 | 150 | 150 | 143 | 148 | 30,000 |
| 2003/03/10 | 154 | 154 | 146 | 152 | 13,000 |
| 2003/03/07 | 156 | 156 | 156 | 156 | 8,000 |
| 2003/03/06 | 156 | 160 | 156 | 160 | 26,000 |
| 2003/03/05 | 159 | 160 | 155 | 160 | 15,000 |
| 2003/03/04 | 157 | 160 | 157 | 160 | 21,000 |
| 2003/03/03 | 154 | 158 | 154 | 157 | 18,000 |
| 2003/02/28 | 153 | 156 | 153 | 154 | 12,000 |
| 2003/02/27 | 155 | 155 | 152 | 154 | 18,000 |
| 2003/02/26 | 156 | 156 | 150 | 152 | 30,000 |
| 2003/02/25 | 157 | 157 | 154 | 156 | 19,000 |
| 2003/02/24 | 155 | 158 | 155 | 157 | 9,000 |
| 2003/02/21 | 154 | 156 | 152 | 156 | 25,000 |
| 2003/02/20 | 154 | 158 | 153 | 153 | 51,000 |
| 2003/02/19 | 157 | 158 | 155 | 156 | 26,000 |
| 2003/02/18 | 153 | 158 | 153 | 158 | 21,000 |
| 2003/02/17 | 158 | 160 | 154 | 158 | 30,000 |
| 2003/02/14 | 149 | 157 | 149 | 156 | 53,000 |
| 2003/02/13 | 151 | 152 | 148 | 148 | 22,000 |
| 2003/02/12 | 148 | 153 | 148 | 152 | 62,000 |
| 2003/02/10 | 146 | 147 | 145 | 147 | 30,000 |
| 2003/02/07 | 145 | 148 | 145 | 145 | 11,000 |
| 2003/02/06 | 149 | 149 | 144 | 148 | 13,000 |
| 2003/02/05 | 144 | 150 | 144 | 147 | 17,000 |
| 2003/02/04 | 143 | 147 | 143 | 145 | 15,000 |
| 2003/02/03 | 137 | 143 | 137 | 143 | 5,000 |
| 2003/01/31 | 139 | 139 | 133 | 138 | 18,000 |
| 2003/01/30 | 138 | 139 | 136 | 136 | 5,000 |
| 2003/01/29 | 143 | 143 | 140 | 140 | 15,000 |
| 2003/01/28 | 143 | 146 | 143 | 146 | 7,000 |
| 2003/01/27 | 145 | 146 | 145 | 146 | 15,000 |
| 2003/01/24 | 147 | 147 | 145 | 145 | 17,000 |
| 2003/01/23 | 141 | 148 | 141 | 148 | 16,000 |
| 2003/01/22 | 146 | 146 | 145 | 145 | 13,000 |
| 2003/01/21 | 146 | 146 | 140 | 145 | 20,000 |
| 2003/01/20 | 139 | 142 | 138 | 142 | 24,000 |
| 2003/01/17 | 138 | 138 | 137 | 138 | 7,000 |
| 2003/01/16 | 139 | 139 | 138 | 138 | 6,000 |
| 2003/01/15 | 139 | 140 | 136 | 139 | 25,000 |
| 2003/01/14 | 135 | 135 | 135 | 135 | 5,000 |
| 2003/01/10 | 132 | 134 | 132 | 134 | 11,000 |
| 2003/01/09 | 130 | 131 | 130 | 131 | 6,000 |
| 2003/01/08 | 134 | 134 | 132 | 133 | 9,000 |
| 2003/01/07 | 138 | 141 | 137 | 139 | 13,000 |
| 2003/01/06 | 132 | 135 | 132 | 135 | 2,000 |