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 |
|---|---|---|---|---|---|
| 2005/12/30 | 465 | 465 | 457 | 457 | 76,000 |
| 2005/12/29 | 463 | 469 | 460 | 465 | 162,000 |
| 2005/12/28 | 455 | 461 | 455 | 459 | 123,000 |
| 2005/12/27 | 453 | 462 | 450 | 454 | 189,000 |
| 2005/12/26 | 453 | 454 | 448 | 451 | 217,000 |
| 2005/12/22 | 436 | 444 | 431 | 443 | 310,000 |
| 2005/12/21 | 438 | 438 | 431 | 436 | 74,000 |
| 2005/12/20 | 430 | 438 | 430 | 434 | 115,000 |
| 2005/12/19 | 426 | 433 | 426 | 433 | 80,000 |
| 2005/12/16 | 432 | 435 | 428 | 430 | 94,000 |
| 2005/12/15 | 440 | 443 | 436 | 438 | 73,000 |
| 2005/12/14 | 442 | 445 | 438 | 442 | 145,000 |
| 2005/12/13 | 442 | 442 | 437 | 437 | 74,000 |
| 2005/12/12 | 431 | 442 | 431 | 442 | 101,000 |
| 2005/12/09 | 426 | 434 | 423 | 431 | 115,000 |
| 2005/12/08 | 438 | 438 | 422 | 426 | 96,000 |
| 2005/12/07 | 433 | 440 | 433 | 434 | 117,000 |
| 2005/12/06 | 440 | 440 | 434 | 434 | 135,000 |
| 2005/12/05 | 433 | 439 | 429 | 439 | 237,000 |
| 2005/12/02 | 426 | 427 | 420 | 424 | 177,000 |
| 2005/12/01 | 421 | 422 | 418 | 422 | 133,000 |
| 2005/11/30 | 426 | 434 | 417 | 417 | 224,000 |
| 2005/11/29 | 414 | 422 | 414 | 421 | 148,000 |
| 2005/11/28 | 410 | 413 | 406 | 412 | 79,000 |
| 2005/11/25 | 406 | 411 | 400 | 409 | 138,000 |
| 2005/11/24 | 413 | 414 | 406 | 408 | 89,000 |
| 2005/11/22 | 408 | 414 | 406 | 412 | 109,000 |
| 2005/11/21 | 415 | 419 | 404 | 405 | 112,000 |
| 2005/11/18 | 422 | 422 | 412 | 413 | 113,000 |
| 2005/11/17 | 405 | 419 | 405 | 418 | 216,000 |
| 2005/11/16 | 395 | 407 | 395 | 405 | 136,000 |
| 2005/11/15 | 402 | 405 | 397 | 402 | 123,000 |
| 2005/11/14 | 410 | 413 | 407 | 408 | 117,000 |
| 2005/11/11 | 407 | 413 | 406 | 409 | 275,000 |
| 2005/11/10 | 398 | 424 | 395 | 409 | 1,386,000 |
| 2005/11/09 | 400 | 402 | 398 | 398 | 212,000 |
| 2005/11/08 | 396 | 402 | 391 | 402 | 211,000 |
| 2005/11/07 | 395 | 396 | 392 | 395 | 269,000 |
| 2005/11/04 | 383 | 386 | 379 | 386 | 157,000 |
| 2005/11/02 | 380 | 383 | 377 | 379 | 67,000 |
| 2005/11/01 | 377 | 378 | 376 | 376 | 27,000 |
| 2005/10/31 | 373 | 380 | 372 | 376 | 80,000 |
| 2005/10/28 | 371 | 371 | 366 | 371 | 58,000 |
| 2005/10/27 | 370 | 371 | 368 | 371 | 52,000 |
| 2005/10/26 | 370 | 370 | 366 | 367 | 28,000 |
| 2005/10/25 | 362 | 366 | 362 | 365 | 22,000 |
| 2005/10/24 | 362 | 365 | 359 | 361 | 35,000 |
| 2005/10/21 | 361 | 365 | 361 | 362 | 58,000 |
| 2005/10/20 | 365 | 366 | 362 | 364 | 43,000 |
| 2005/10/19 | 369 | 369 | 365 | 366 | 42,000 |
| 2005/10/18 | 367 | 368 | 365 | 366 | 37,000 |
| 2005/10/17 | 370 | 370 | 366 | 366 | 36,000 |
| 2005/10/14 | 370 | 370 | 367 | 367 | 53,000 |
| 2005/10/13 | 370 | 373 | 367 | 370 | 61,000 |
| 2005/10/12 | 374 | 377 | 371 | 375 | 60,000 |
| 2005/10/11 | 372 | 372 | 369 | 372 | 63,000 |
| 2005/10/07 | 368 | 369 | 365 | 367 | 63,000 |
| 2005/10/06 | 375 | 375 | 365 | 368 | 114,000 |
| 2005/10/05 | 376 | 376 | 374 | 375 | 63,000 |
| 2005/10/04 | 379 | 379 | 375 | 376 | 74,000 |
| 2005/10/03 | 378 | 379 | 373 | 379 | 95,000 |
| 2005/09/30 | 381 | 383 | 376 | 379 | 109,000 |
| 2005/09/29 | 385 | 386 | 380 | 383 | 158,000 |
| 2005/09/28 | 383 | 383 | 378 | 380 | 85,000 |
| 2005/09/27 | 386 | 386 | 380 | 383 | 116,000 |
| 2005/09/26 | 375 | 380 | 373 | 380 | 126,000 |
| 2005/09/22 | 373 | 375 | 369 | 371 | 112,000 |
| 2005/09/21 | 375 | 375 | 373 | 374 | 120,000 |
| 2005/09/20 | 376 | 381 | 376 | 379 | 234,000 |
| 2005/09/16 | 377 | 380 | 373 | 378 | 65,000 |
| 2005/09/15 | 371 | 376 | 370 | 373 | 71,000 |
| 2005/09/14 | 365 | 370 | 364 | 369 | 79,000 |
| 2005/09/13 | 371 | 371 | 368 | 368 | 68,000 |
| 2005/09/12 | 374 | 377 | 373 | 374 | 50,000 |
| 2005/09/09 | 373 | 374 | 370 | 372 | 111,000 |
| 2005/09/08 | 375 | 376 | 366 | 371 | 85,000 |
| 2005/09/07 | 378 | 380 | 375 | 375 | 64,000 |
| 2005/09/06 | 381 | 385 | 376 | 376 | 224,000 |
| 2005/09/05 | 379 | 382 | 377 | 380 | 97,000 |
| 2005/09/02 | 377 | 385 | 375 | 375 | 424,000 |
| 2005/09/01 | 361 | 372 | 361 | 366 | 94,000 |
| 2005/08/31 | 365 | 367 | 364 | 364 | 43,000 |
| 2005/08/30 | 364 | 365 | 362 | 364 | 55,000 |
| 2005/08/29 | 367 | 367 | 363 | 363 | 11,000 |
| 2005/08/26 | 367 | 367 | 362 | 365 | 54,000 |
| 2005/08/25 | 369 | 369 | 364 | 364 | 36,000 |
| 2005/08/24 | 369 | 372 | 367 | 368 | 63,000 |
| 2005/08/23 | 374 | 375 | 371 | 371 | 60,000 |
| 2005/08/22 | 371 | 376 | 370 | 373 | 95,000 |
| 2005/08/19 | 373 | 374 | 369 | 369 | 55,000 |
| 2005/08/18 | 377 | 377 | 372 | 372 | 108,000 |
| 2005/08/17 | 369 | 376 | 369 | 371 | 152,000 |
| 2005/08/16 | 372 | 372 | 366 | 371 | 55,000 |
| 2005/08/15 | 370 | 371 | 361 | 367 | 82,000 |
| 2005/08/12 | 371 | 373 | 366 | 368 | 83,000 |
| 2005/08/11 | 367 | 368 | 364 | 366 | 33,000 |
| 2005/08/10 | 360 | 369 | 360 | 368 | 75,000 |
| 2005/08/09 | 358 | 362 | 353 | 362 | 67,000 |
| 2005/08/08 | 349 | 354 | 346 | 353 | 40,000 |
| 2005/08/05 | 360 | 361 | 355 | 356 | 105,000 |
| 2005/08/04 | 362 | 364 | 354 | 364 | 109,000 |
| 2005/08/03 | 365 | 365 | 356 | 361 | 140,000 |
| 2005/08/02 | 369 | 371 | 363 | 365 | 83,000 |
| 2005/08/01 | 372 | 376 | 370 | 371 | 198,000 |
| 2005/07/29 | 382 | 392 | 377 | 377 | 448,000 |
| 2005/07/28 | 366 | 397 | 366 | 384 | 410,000 |
| 2005/07/27 | 365 | 365 | 362 | 365 | 47,000 |
| 2005/07/26 | 363 | 365 | 362 | 362 | 45,000 |
| 2005/07/25 | 365 | 365 | 364 | 365 | 25,000 |
| 2005/07/22 | 367 | 367 | 363 | 365 | 34,000 |
| 2005/07/21 | 371 | 371 | 365 | 366 | 113,000 |
| 2005/07/20 | 366 | 372 | 366 | 368 | 154,000 |
| 2005/07/19 | 367 | 367 | 363 | 363 | 55,000 |
| 2005/07/15 | 366 | 366 | 363 | 363 | 54,000 |
| 2005/07/14 | 363 | 363 | 360 | 362 | 38,000 |
| 2005/07/13 | 366 | 366 | 361 | 362 | 31,000 |
| 2005/07/12 | 365 | 368 | 359 | 364 | 102,000 |
| 2005/07/11 | 370 | 370 | 365 | 367 | 56,000 |
| 2005/07/08 | 368 | 370 | 364 | 365 | 100,000 |
| 2005/07/07 | 370 | 370 | 365 | 369 | 77,000 |
| 2005/07/06 | 360 | 372 | 360 | 370 | 199,000 |
| 2005/07/05 | 357 | 360 | 356 | 359 | 72,000 |
| 2005/07/04 | 353 | 358 | 347 | 358 | 159,000 |
| 2005/07/01 | 353 | 356 | 346 | 351 | 111,000 |
| 2005/06/30 | 359 | 359 | 353 | 354 | 52,000 |
| 2005/06/29 | 357 | 358 | 355 | 357 | 38,000 |
| 2005/06/28 | 355 | 359 | 354 | 356 | 52,000 |
| 2005/06/27 | 358 | 358 | 350 | 350 | 67,000 |
| 2005/06/24 | 355 | 360 | 352 | 358 | 54,000 |
| 2005/06/23 | 363 | 365 | 363 | 365 | 44,000 |
| 2005/06/22 | 368 | 368 | 360 | 366 | 72,000 |
| 2005/06/21 | 367 | 370 | 364 | 366 | 82,000 |
| 2005/06/20 | 374 | 374 | 367 | 368 | 31,000 |
| 2005/06/17 | 365 | 370 | 365 | 370 | 44,000 |
| 2005/06/16 | 372 | 372 | 365 | 369 | 68,000 |
| 2005/06/15 | 372 | 372 | 367 | 371 | 82,000 |
| 2005/06/14 | 365 | 370 | 365 | 368 | 34,000 |
| 2005/06/13 | 364 | 370 | 362 | 370 | 105,000 |
| 2005/06/10 | 368 | 370 | 361 | 366 | 144,000 |
| 2005/06/09 | 370 | 370 | 361 | 363 | 55,000 |
| 2005/06/08 | 360 | 374 | 360 | 368 | 170,000 |
| 2005/06/07 | 356 | 362 | 356 | 360 | 105,000 |
| 2005/06/06 | 351 | 362 | 351 | 360 | 115,000 |
| 2005/06/03 | 349 | 355 | 349 | 352 | 77,000 |
| 2005/06/02 | 354 | 354 | 348 | 351 | 38,000 |
| 2005/06/01 | 354 | 354 | 349 | 354 | 42,000 |
| 2005/05/31 | 353 | 356 | 347 | 355 | 82,000 |
| 2005/05/30 | 347 | 358 | 346 | 356 | 78,000 |
| 2005/05/27 | 348 | 348 | 345 | 348 | 31,000 |
| 2005/05/26 | 351 | 351 | 344 | 348 | 73,000 |
| 2005/05/25 | 359 | 359 | 346 | 352 | 181,000 |
| 2005/05/24 | 352 | 363 | 350 | 363 | 158,000 |
| 2005/05/23 | 357 | 357 | 353 | 354 | 74,000 |
| 2005/05/20 | 357 | 360 | 350 | 354 | 195,000 |
| 2005/05/19 | 345 | 356 | 338 | 354 | 238,000 |
| 2005/05/18 | 336 | 336 | 329 | 331 | 63,000 |
| 2005/05/17 | 345 | 346 | 330 | 332 | 68,000 |
| 2005/05/16 | 344 | 348 | 339 | 343 | 79,000 |
| 2005/05/13 | 350 | 355 | 340 | 345 | 95,000 |
| 2005/05/12 | 358 | 358 | 353 | 354 | 42,000 |
| 2005/05/11 | 359 | 360 | 351 | 354 | 90,000 |
| 2005/05/10 | 360 | 365 | 359 | 360 | 129,000 |
| 2005/05/09 | 355 | 358 | 353 | 355 | 82,000 |
| 2005/05/06 | 351 | 353 | 349 | 350 | 41,000 |
| 2005/05/02 | 346 | 346 | 331 | 344 | 39,000 |
| 2005/04/28 | 344 | 348 | 340 | 343 | 55,000 |
| 2005/04/27 | 347 | 347 | 340 | 344 | 71,000 |
| 2005/04/26 | 349 | 349 | 344 | 346 | 64,000 |
| 2005/04/25 | 347 | 352 | 343 | 343 | 61,000 |
| 2005/04/22 | 342 | 352 | 342 | 349 | 125,000 |
| 2005/04/21 | 330 | 352 | 330 | 337 | 232,000 |
| 2005/04/20 | 353 | 353 | 340 | 345 | 175,000 |
| 2005/04/19 | 333 | 349 | 330 | 347 | 194,000 |
| 2005/04/18 | 332 | 339 | 327 | 329 | 232,000 |
| 2005/04/15 | 360 | 362 | 356 | 357 | 161,000 |
| 2005/04/14 | 358 | 367 | 353 | 363 | 197,000 |
| 2005/04/13 | 373 | 376 | 365 | 369 | 189,000 |
| 2005/04/12 | 379 | 383 | 371 | 375 | 208,000 |
| 2005/04/11 | 387 | 388 | 382 | 384 | 207,000 |
| 2005/04/08 | 385 | 393 | 382 | 390 | 705,000 |
| 2005/04/07 | 383 | 391 | 373 | 382 | 446,000 |
| 2005/04/06 | 375 | 383 | 372 | 383 | 167,000 |
| 2005/04/05 | 374 | 374 | 365 | 370 | 170,000 |
| 2005/04/04 | 369 | 375 | 366 | 374 | 256,000 |
| 2005/04/01 | 376 | 383 | 370 | 379 | 629,000 |
| 2005/03/31 | 358 | 388 | 354 | 388 | 662,000 |
| 2005/03/30 | 367 | 372 | 350 | 358 | 547,000 |
| 2005/03/29 | 374 | 385 | 368 | 372 | 536,000 |
| 2005/03/28 | 370 | 383 | 370 | 376 | 629,000 |
| 2005/03/25 | 396 | 404 | 380 | 383 | 1,676,000 |
| 2005/03/24 | 388 | 402 | 383 | 401 | 1,863,000 |
| 2005/03/23 | 380 | 393 | 378 | 389 | 2,012,000 |
| 2005/03/22 | 368 | 389 | 365 | 384 | 2,960,000 |
| 2005/03/18 | 347 | 378 | 342 | 361 | 4,641,000 |
| 2005/03/17 | 322 | 349 | 322 | 338 | 825,000 |
| 2005/03/16 | 312 | 324 | 312 | 322 | 160,000 |
| 2005/03/15 | 325 | 328 | 319 | 321 | 378,000 |
| 2005/03/14 | 319 | 369 | 315 | 333 | 1,521,000 |
| 2005/03/11 | 308 | 320 | 308 | 316 | 216,000 |
| 2005/03/10 | 309 | 321 | 307 | 312 | 361,000 |
| 2005/03/09 | 298 | 314 | 298 | 308 | 386,000 |
| 2005/03/08 | 301 | 301 | 298 | 298 | 84,000 |
| 2005/03/07 | 301 | 301 | 295 | 300 | 106,000 |
| 2005/03/04 | 295 | 302 | 295 | 298 | 201,000 |
| 2005/03/03 | 288 | 297 | 288 | 294 | 118,000 |
| 2005/03/02 | 300 | 302 | 290 | 293 | 243,000 |
| 2005/03/01 | 298 | 307 | 293 | 295 | 526,000 |
| 2005/02/28 | 286 | 299 | 275 | 295 | 570,000 |
| 2005/02/25 | 275 | 277 | 274 | 276 | 70,000 |
| 2005/02/24 | 277 | 278 | 270 | 275 | 114,000 |
| 2005/02/23 | 274 | 274 | 261 | 268 | 104,000 |
| 2005/02/22 | 277 | 277 | 271 | 274 | 66,000 |
| 2005/02/21 | 277 | 277 | 269 | 274 | 56,000 |
| 2005/02/18 | 274 | 277 | 274 | 275 | 56,000 |
| 2005/02/17 | 276 | 278 | 268 | 272 | 111,000 |
| 2005/02/16 | 280 | 280 | 274 | 278 | 66,000 |
| 2005/02/15 | 287 | 288 | 280 | 282 | 100,000 |
| 2005/02/14 | 286 | 288 | 284 | 287 | 61,000 |
| 2005/02/10 | 287 | 289 | 285 | 285 | 79,000 |
| 2005/02/09 | 289 | 289 | 284 | 284 | 40,000 |
| 2005/02/08 | 288 | 288 | 285 | 286 | 46,000 |
| 2005/02/07 | 287 | 292 | 284 | 287 | 132,000 |
| 2005/02/04 | 285 | 288 | 283 | 283 | 55,000 |
| 2005/02/03 | 281 | 285 | 280 | 285 | 92,000 |
| 2005/02/02 | 278 | 281 | 274 | 281 | 97,000 |
| 2005/02/01 | 277 | 277 | 274 | 276 | 52,000 |
| 2005/01/31 | 275 | 276 | 273 | 274 | 50,000 |
| 2005/01/28 | 276 | 277 | 274 | 277 | 36,000 |
| 2005/01/27 | 276 | 280 | 272 | 277 | 55,000 |
| 2005/01/26 | 282 | 282 | 277 | 278 | 55,000 |
| 2005/01/25 | 277 | 280 | 275 | 277 | 44,000 |
| 2005/01/24 | 281 | 281 | 276 | 280 | 58,000 |
| 2005/01/21 | 274 | 283 | 272 | 281 | 145,000 |
| 2005/01/20 | 279 | 279 | 270 | 274 | 132,000 |
| 2005/01/19 | 284 | 289 | 274 | 279 | 448,000 |
| 2005/01/18 | 280 | 307 | 276 | 284 | 1,422,000 |
| 2005/01/17 | 269 | 272 | 269 | 271 | 71,000 |
| 2005/01/14 | 264 | 271 | 262 | 270 | 89,000 |
| 2005/01/13 | 274 | 274 | 266 | 267 | 92,000 |
| 2005/01/12 | 276 | 276 | 273 | 273 | 51,000 |
| 2005/01/11 | 273 | 276 | 272 | 276 | 115,000 |
| 2005/01/07 | 275 | 275 | 269 | 272 | 106,000 |
| 2005/01/06 | 272 | 275 | 268 | 270 | 131,000 |
| 2005/01/05 | 266 | 278 | 266 | 272 | 343,000 |
| 2005/01/04 | 261 | 268 | 261 | 268 | 90,000 |