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 |
|---|---|---|---|---|---|
| 2006/12/29 | 458 | 458 | 451 | 458 | 12,000 |
| 2006/12/28 | 456 | 456 | 451 | 455 | 31,000 |
| 2006/12/27 | 449 | 456 | 448 | 456 | 35,000 |
| 2006/12/26 | 448 | 449 | 445 | 449 | 21,000 |
| 2006/12/25 | 450 | 455 | 440 | 450 | 28,000 |
| 2006/12/22 | 450 | 453 | 449 | 450 | 17,000 |
| 2006/12/21 | 457 | 457 | 447 | 453 | 64,000 |
| 2006/12/20 | 449 | 460 | 449 | 453 | 94,000 |
| 2006/12/19 | 453 | 453 | 442 | 442 | 27,000 |
| 2006/12/18 | 449 | 451 | 449 | 450 | 31,000 |
| 2006/12/15 | 447 | 449 | 445 | 446 | 51,000 |
| 2006/12/14 | 438 | 443 | 438 | 443 | 43,000 |
| 2006/12/13 | 431 | 436 | 431 | 436 | 42,000 |
| 2006/12/12 | 431 | 435 | 431 | 435 | 23,000 |
| 2006/12/11 | 431 | 435 | 429 | 429 | 22,000 |
| 2006/12/08 | 429 | 430 | 425 | 428 | 40,000 |
| 2006/12/07 | 429 | 429 | 428 | 429 | 7,000 |
| 2006/12/06 | 429 | 430 | 426 | 430 | 22,000 |
| 2006/12/05 | 435 | 435 | 427 | 428 | 45,000 |
| 2006/12/04 | 427 | 438 | 426 | 435 | 28,000 |
| 2006/12/01 | 420 | 430 | 419 | 427 | 41,000 |
| 2006/11/30 | 415 | 420 | 415 | 420 | 34,000 |
| 2006/11/29 | 418 | 418 | 414 | 414 | 6,000 |
| 2006/11/28 | 401 | 408 | 401 | 408 | 9,000 |
| 2006/11/27 | 400 | 408 | 400 | 404 | 40,000 |
| 2006/11/24 | 402 | 402 | 394 | 397 | 19,000 |
| 2006/11/22 | 391 | 402 | 390 | 401 | 25,000 |
| 2006/11/21 | 397 | 402 | 387 | 395 | 60,000 |
| 2006/11/20 | 416 | 416 | 399 | 401 | 40,000 |
| 2006/11/17 | 410 | 412 | 407 | 412 | 14,000 |
| 2006/11/16 | 416 | 422 | 414 | 414 | 16,000 |
| 2006/11/15 | 411 | 422 | 411 | 419 | 56,000 |
| 2006/11/14 | 412 | 415 | 412 | 414 | 17,000 |
| 2006/11/13 | 417 | 417 | 407 | 407 | 19,000 |
| 2006/11/10 | 420 | 420 | 413 | 419 | 30,000 |
| 2006/11/09 | 408 | 423 | 408 | 418 | 47,000 |
| 2006/11/08 | 423 | 423 | 416 | 416 | 29,000 |
| 2006/11/07 | 425 | 425 | 424 | 424 | 19,000 |
| 2006/11/06 | 416 | 426 | 415 | 425 | 21,000 |
| 2006/11/02 | 422 | 422 | 417 | 419 | 13,000 |
| 2006/11/01 | 418 | 424 | 416 | 422 | 42,000 |
| 2006/10/31 | 427 | 430 | 421 | 428 | 28,000 |
| 2006/10/30 | 418 | 430 | 418 | 426 | 70,000 |
| 2006/10/27 | 421 | 424 | 415 | 415 | 24,000 |
| 2006/10/26 | 424 | 425 | 416 | 419 | 27,000 |
| 2006/10/25 | 424 | 425 | 419 | 421 | 16,000 |
| 2006/10/24 | 429 | 429 | 422 | 422 | 21,000 |
| 2006/10/23 | 411 | 424 | 411 | 424 | 39,000 |
| 2006/10/20 | 414 | 419 | 413 | 415 | 39,000 |
| 2006/10/19 | 413 | 419 | 410 | 414 | 44,000 |
| 2006/10/18 | 411 | 413 | 407 | 413 | 91,000 |
| 2006/10/17 | 420 | 426 | 416 | 421 | 21,000 |
| 2006/10/16 | 417 | 422 | 414 | 422 | 38,000 |
| 2006/10/13 | 405 | 410 | 405 | 410 | 44,000 |
| 2006/10/12 | 401 | 402 | 396 | 399 | 16,000 |
| 2006/10/11 | 409 | 409 | 400 | 401 | 17,000 |
| 2006/10/10 | 405 | 408 | 405 | 408 | 23,000 |
| 2006/10/06 | 415 | 415 | 409 | 415 | 42,000 |
| 2006/10/05 | 420 | 420 | 413 | 418 | 21,000 |
| 2006/10/04 | 416 | 418 | 414 | 415 | 40,000 |
| 2006/10/03 | 420 | 420 | 413 | 416 | 68,000 |
| 2006/10/02 | 420 | 423 | 418 | 420 | 8,000 |
| 2006/09/29 | 418 | 420 | 417 | 418 | 51,000 |
| 2006/09/28 | 419 | 419 | 415 | 417 | 12,000 |
| 2006/09/27 | 416 | 418 | 410 | 418 | 64,000 |
| 2006/09/26 | 403 | 415 | 400 | 407 | 73,000 |
| 2006/09/25 | 403 | 407 | 402 | 407 | 37,000 |
| 2006/09/22 | 418 | 418 | 410 | 413 | 24,000 |
| 2006/09/21 | 421 | 421 | 415 | 418 | 16,000 |
| 2006/09/20 | 418 | 430 | 418 | 422 | 241,000 |
| 2006/09/19 | 421 | 424 | 420 | 423 | 75,000 |
| 2006/09/15 | 414 | 417 | 412 | 416 | 14,000 |
| 2006/09/14 | 422 | 422 | 420 | 420 | 18,000 |
| 2006/09/13 | 430 | 430 | 422 | 423 | 46,000 |
| 2006/09/12 | 430 | 432 | 422 | 427 | 30,000 |
| 2006/09/11 | 430 | 433 | 428 | 433 | 38,000 |
| 2006/09/08 | 420 | 431 | 420 | 430 | 84,000 |
| 2006/09/07 | 447 | 447 | 427 | 430 | 35,000 |
| 2006/09/06 | 448 | 448 | 446 | 446 | 8,000 |
| 2006/09/05 | 443 | 448 | 440 | 447 | 33,000 |
| 2006/09/04 | 438 | 450 | 438 | 443 | 20,000 |
| 2006/09/01 | 435 | 437 | 435 | 437 | 9,000 |
| 2006/08/31 | 440 | 440 | 431 | 440 | 24,000 |
| 2006/08/30 | 445 | 445 | 442 | 442 | 7,000 |
| 2006/08/29 | 444 | 446 | 443 | 444 | 50,000 |
| 2006/08/28 | 448 | 448 | 443 | 444 | 10,000 |
| 2006/08/25 | 441 | 446 | 441 | 443 | 24,000 |
| 2006/08/24 | 450 | 450 | 445 | 446 | 19,000 |
| 2006/08/23 | 451 | 454 | 451 | 452 | 19,000 |
| 2006/08/22 | 452 | 455 | 451 | 455 | 13,000 |
| 2006/08/21 | 459 | 459 | 452 | 452 | 9,000 |
| 2006/08/18 | 453 | 455 | 449 | 455 | 21,000 |
| 2006/08/17 | 449 | 451 | 449 | 450 | 17,000 |
| 2006/08/16 | 442 | 447 | 435 | 447 | 15,000 |
| 2006/08/15 | 440 | 440 | 439 | 439 | 16,000 |
| 2006/08/14 | 440 | 441 | 439 | 441 | 36,000 |
| 2006/08/11 | 438 | 443 | 435 | 442 | 35,000 |
| 2006/08/10 | 435 | 439 | 435 | 439 | 13,000 |
| 2006/08/09 | 441 | 441 | 427 | 437 | 14,000 |
| 2006/08/08 | 437 | 441 | 437 | 441 | 16,000 |
| 2006/08/07 | 442 | 442 | 436 | 441 | 15,000 |
| 2006/08/04 | 439 | 442 | 434 | 440 | 33,000 |
| 2006/08/03 | 438 | 447 | 431 | 433 | 25,000 |
| 2006/08/02 | 422 | 436 | 422 | 435 | 23,000 |
| 2006/08/01 | 428 | 432 | 420 | 429 | 37,000 |
| 2006/07/31 | 437 | 440 | 436 | 438 | 41,000 |
| 2006/07/28 | 428 | 430 | 420 | 428 | 16,000 |
| 2006/07/27 | 416 | 425 | 416 | 425 | 6,000 |
| 2006/07/26 | 425 | 425 | 418 | 420 | 16,000 |
| 2006/07/25 | 430 | 440 | 425 | 425 | 14,000 |
| 2006/07/24 | 427 | 427 | 415 | 425 | 8,000 |
| 2006/07/21 | 418 | 430 | 418 | 424 | 48,000 |
| 2006/07/20 | 429 | 429 | 417 | 428 | 48,000 |
| 2006/07/19 | 398 | 410 | 398 | 404 | 17,000 |
| 2006/07/18 | 410 | 414 | 400 | 408 | 76,000 |
| 2006/07/14 | 431 | 432 | 422 | 424 | 51,000 |
| 2006/07/13 | 438 | 439 | 435 | 435 | 18,000 |
| 2006/07/12 | 438 | 441 | 438 | 441 | 10,000 |
| 2006/07/11 | 444 | 444 | 435 | 438 | 53,000 |
| 2006/07/10 | 432 | 447 | 432 | 447 | 34,000 |
| 2006/07/07 | 451 | 453 | 445 | 445 | 35,000 |
| 2006/07/06 | 458 | 458 | 448 | 448 | 23,000 |
| 2006/07/05 | 458 | 459 | 458 | 458 | 14,000 |
| 2006/07/04 | 464 | 464 | 458 | 462 | 19,000 |
| 2006/07/03 | 460 | 460 | 457 | 460 | 13,000 |
| 2006/06/30 | 462 | 462 | 455 | 457 | 19,000 |
| 2006/06/29 | 446 | 451 | 446 | 447 | 16,000 |
| 2006/06/28 | 444 | 449 | 442 | 446 | 33,000 |
| 2006/06/27 | 450 | 450 | 445 | 450 | 110,000 |
| 2006/06/26 | 447 | 447 | 443 | 445 | 10,000 |
| 2006/06/23 | 448 | 448 | 443 | 447 | 13,000 |
| 2006/06/22 | 440 | 451 | 440 | 448 | 23,000 |
| 2006/06/21 | 443 | 444 | 435 | 439 | 26,000 |
| 2006/06/20 | 451 | 451 | 438 | 445 | 45,000 |
| 2006/06/19 | 454 | 455 | 450 | 450 | 81,000 |
| 2006/06/16 | 434 | 448 | 434 | 443 | 80,000 |
| 2006/06/15 | 432 | 435 | 425 | 426 | 79,000 |
| 2006/06/14 | 398 | 417 | 398 | 412 | 198,000 |
| 2006/06/13 | 415 | 425 | 398 | 398 | 90,000 |
| 2006/06/12 | 399 | 415 | 399 | 413 | 66,000 |
| 2006/06/09 | 388 | 399 | 385 | 398 | 151,000 |
| 2006/06/08 | 396 | 396 | 384 | 392 | 101,000 |
| 2006/06/07 | 441 | 444 | 416 | 416 | 66,000 |
| 2006/06/06 | 452 | 453 | 438 | 442 | 35,000 |
| 2006/06/05 | 450 | 462 | 450 | 455 | 25,000 |
| 2006/06/02 | 463 | 463 | 433 | 455 | 55,000 |
| 2006/06/01 | 475 | 476 | 455 | 463 | 40,000 |
| 2006/05/31 | 486 | 486 | 473 | 473 | 35,000 |
| 2006/05/30 | 494 | 494 | 487 | 491 | 31,000 |
| 2006/05/29 | 500 | 505 | 498 | 499 | 30,000 |
| 2006/05/26 | 498 | 510 | 495 | 496 | 38,000 |
| 2006/05/25 | 494 | 500 | 488 | 489 | 35,000 |
| 2006/05/24 | 476 | 489 | 476 | 489 | 37,000 |
| 2006/05/23 | 496 | 497 | 477 | 478 | 70,000 |
| 2006/05/22 | 522 | 522 | 503 | 506 | 51,000 |
| 2006/05/19 | 505 | 523 | 502 | 522 | 100,000 |
| 2006/05/18 | 515 | 534 | 511 | 515 | 91,000 |
| 2006/05/17 | 515 | 526 | 511 | 526 | 53,000 |
| 2006/05/16 | 545 | 545 | 522 | 525 | 76,000 |
| 2006/05/15 | 527 | 544 | 527 | 535 | 47,000 |
| 2006/05/12 | 540 | 543 | 529 | 541 | 56,000 |
| 2006/05/11 | 550 | 552 | 545 | 546 | 17,000 |
| 2006/05/10 | 561 | 564 | 552 | 554 | 52,000 |
| 2006/05/09 | 565 | 568 | 560 | 561 | 103,000 |
| 2006/05/08 | 560 | 566 | 558 | 560 | 97,000 |
| 2006/05/02 | 544 | 554 | 544 | 550 | 47,000 |
| 2006/05/01 | 538 | 549 | 538 | 544 | 33,000 |
| 2006/04/28 | 550 | 550 | 542 | 548 | 33,000 |
| 2006/04/27 | 552 | 555 | 549 | 554 | 67,000 |
| 2006/04/26 | 539 | 550 | 538 | 542 | 53,000 |
| 2006/04/25 | 536 | 540 | 528 | 540 | 96,000 |
| 2006/04/24 | 554 | 555 | 543 | 543 | 95,000 |
| 2006/04/21 | 559 | 569 | 556 | 560 | 80,000 |
| 2006/04/20 | 562 | 567 | 562 | 565 | 88,000 |
| 2006/04/19 | 564 | 570 | 562 | 567 | 128,000 |
| 2006/04/18 | 545 | 556 | 540 | 556 | 153,000 |
| 2006/04/17 | 556 | 560 | 545 | 549 | 318,000 |
| 2006/04/14 | 560 | 564 | 552 | 559 | 67,000 |
| 2006/04/13 | 566 | 567 | 555 | 562 | 134,000 |
| 2006/04/12 | 568 | 573 | 567 | 570 | 92,000 |
| 2006/04/11 | 577 | 577 | 571 | 573 | 55,000 |
| 2006/04/10 | 566 | 577 | 566 | 576 | 137,000 |
| 2006/04/07 | 567 | 576 | 565 | 571 | 167,000 |
| 2006/04/06 | 571 | 579 | 571 | 575 | 132,000 |
| 2006/04/05 | 570 | 580 | 565 | 574 | 200,000 |
| 2006/04/04 | 574 | 583 | 572 | 572 | 307,000 |
| 2006/04/03 | 553 | 573 | 553 | 569 | 403,000 |
| 2006/03/31 | 542 | 545 | 528 | 537 | 154,000 |
| 2006/03/30 | 550 | 550 | 542 | 543 | 257,000 |
| 2006/03/29 | 520 | 547 | 520 | 547 | 326,000 |
| 2006/03/28 | 515 | 521 | 510 | 518 | 145,000 |
| 2006/03/27 | 501 | 523 | 501 | 523 | 313,000 |
| 2006/03/24 | 503 | 504 | 496 | 500 | 106,000 |
| 2006/03/23 | 505 | 509 | 497 | 497 | 175,000 |
| 2006/03/22 | 495 | 505 | 493 | 505 | 192,000 |
| 2006/03/20 | 498 | 505 | 493 | 498 | 326,000 |
| 2006/03/17 | 473 | 486 | 472 | 483 | 270,000 |
| 2006/03/16 | 453 | 472 | 453 | 468 | 139,000 |
| 2006/03/15 | 453 | 453 | 448 | 448 | 14,000 |
| 2006/03/14 | 456 | 456 | 443 | 452 | 29,000 |
| 2006/03/13 | 458 | 458 | 453 | 455 | 36,000 |
| 2006/03/10 | 450 | 455 | 448 | 453 | 197,000 |
| 2006/03/09 | 432 | 447 | 432 | 447 | 34,000 |
| 2006/03/08 | 439 | 447 | 434 | 434 | 32,000 |
| 2006/03/07 | 450 | 450 | 435 | 439 | 20,000 |
| 2006/03/06 | 431 | 447 | 428 | 447 | 49,000 |
| 2006/03/03 | 440 | 446 | 440 | 441 | 49,000 |
| 2006/03/02 | 456 | 456 | 443 | 445 | 42,000 |
| 2006/03/01 | 440 | 460 | 435 | 452 | 78,000 |
| 2006/02/28 | 453 | 453 | 437 | 443 | 32,000 |
| 2006/02/27 | 450 | 454 | 445 | 452 | 68,000 |
| 2006/02/24 | 443 | 445 | 440 | 445 | 63,000 |
| 2006/02/23 | 435 | 445 | 435 | 439 | 44,000 |
| 2006/02/22 | 434 | 438 | 431 | 438 | 33,000 |
| 2006/02/21 | 417 | 435 | 417 | 432 | 111,000 |
| 2006/02/20 | 412 | 431 | 400 | 422 | 177,000 |
| 2006/02/17 | 450 | 450 | 423 | 423 | 58,000 |
| 2006/02/16 | 449 | 449 | 434 | 442 | 77,000 |
| 2006/02/15 | 460 | 460 | 447 | 447 | 76,000 |
| 2006/02/14 | 443 | 450 | 426 | 448 | 62,000 |
| 2006/02/13 | 464 | 468 | 445 | 448 | 121,000 |
| 2006/02/10 | 475 | 476 | 456 | 464 | 83,000 |
| 2006/02/09 | 473 | 480 | 473 | 476 | 79,000 |
| 2006/02/08 | 482 | 482 | 470 | 470 | 109,000 |
| 2006/02/07 | 480 | 484 | 478 | 484 | 89,000 |
| 2006/02/06 | 474 | 480 | 472 | 480 | 86,000 |
| 2006/02/03 | 468 | 471 | 466 | 471 | 100,000 |
| 2006/02/02 | 465 | 468 | 464 | 466 | 101,000 |
| 2006/02/01 | 465 | 471 | 465 | 468 | 78,000 |
| 2006/01/31 | 468 | 473 | 463 | 467 | 76,000 |
| 2006/01/30 | 477 | 479 | 469 | 469 | 120,000 |
| 2006/01/27 | 463 | 468 | 462 | 468 | 37,000 |
| 2006/01/26 | 458 | 462 | 452 | 457 | 67,000 |
| 2006/01/25 | 449 | 453 | 446 | 446 | 62,000 |
| 2006/01/24 | 427 | 441 | 427 | 439 | 141,000 |
| 2006/01/23 | 425 | 442 | 425 | 432 | 111,000 |
| 2006/01/20 | 452 | 460 | 446 | 452 | 108,000 |
| 2006/01/19 | 418 | 453 | 417 | 451 | 175,000 |
| 2006/01/18 | 450 | 450 | 413 | 428 | 217,000 |
| 2006/01/17 | 471 | 474 | 463 | 463 | 79,000 |
| 2006/01/16 | 471 | 480 | 471 | 477 | 94,000 |
| 2006/01/13 | 475 | 482 | 475 | 477 | 59,000 |
| 2006/01/12 | 475 | 482 | 473 | 480 | 101,000 |
| 2006/01/11 | 480 | 480 | 472 | 475 | 88,000 |
| 2006/01/10 | 484 | 484 | 475 | 480 | 77,000 |
| 2006/01/06 | 482 | 485 | 475 | 481 | 103,000 |
| 2006/01/05 | 468 | 496 | 468 | 481 | 197,000 |
| 2006/01/04 | 465 | 467 | 463 | 466 | 59,000 |