日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 378 379 371 371 16,000
2007/12/27 379 379 376 376 24,000
2007/12/26 372 376 368 374 29,000
2007/12/25 369 374 364 368 42,000
2007/12/21 366 366 357 363 47,000
2007/12/20 374 376 355 360 60,000
2007/12/19 372 374 369 369 47,000
2007/12/18 372 372 366 369 44,000
2007/12/17 379 379 374 374 36,000
2007/12/14 383 388 378 379 53,000
2007/12/13 392 393 385 385 28,000
2007/12/12 386 389 386 388 23,000
2007/12/11 392 393 386 390 41,000
2007/12/10 392 398 390 390 20,000
2007/12/07 390 395 390 392 23,000
2007/12/06 394 394 387 389 29,000
2007/12/05 387 389 384 388 21,000
2007/12/04 395 399 394 394 11,000
2007/12/03 403 406 399 400 44,000
2007/11/30 387 395 387 391 48,000
2007/11/29 386 392 383 387 51,000
2007/11/28 383 383 378 378 26,000
2007/11/27 373 382 372 382 63,000
2007/11/26 370 377 370 376 33,000
2007/11/22 360 373 360 373 50,000
2007/11/21 378 381 372 375 33,000
2007/11/20 373 378 362 378 77,000
2007/11/19 391 392 383 383 30,000
2007/11/16 398 398 388 388 43,000
2007/11/15 394 402 394 398 31,000
2007/11/14 389 397 389 394 26,000
2007/11/13 387 392 383 384 46,000
2007/11/12 400 400 383 391 69,000
2007/11/09 399 407 399 405 63,000
2007/11/08 416 426 404 414 39,000
2007/11/07 433 433 421 421 20,000
2007/11/06 418 433 418 429 21,000
2007/11/05 435 437 424 428 51,000
2007/11/02 430 445 430 439 34,000
2007/11/01 437 457 436 444 122,000
2007/10/31 420 427 419 427 59,000
2007/10/30 415 420 411 419 93,000
2007/10/29 411 412 407 411 35,000
2007/10/26 407 410 405 410 23,000
2007/10/25 410 412 407 407 27,000
2007/10/24 407 414 404 410 51,000
2007/10/23 402 406 400 403 41,000
2007/10/22 394 402 389 401 52,000
2007/10/19 425 425 414 414 37,000
2007/10/18 415 425 415 425 34,000
2007/10/17 418 418 414 418 52,000
2007/10/16 421 421 417 417 36,000
2007/10/15 418 423 418 423 21,000
2007/10/12 418 423 418 420 27,000
2007/10/11 419 423 416 423 84,000
2007/10/10 424 424 423 424 56,000
2007/10/09 418 421 418 420 83,000
2007/10/05 409 415 409 411 49,000
2007/10/04 416 417 410 410 18,000
2007/10/03 413 416 411 414 42,000
2007/10/02 419 420 415 415 43,000
2007/10/01 417 419 416 417 22,000
2007/09/28 417 417 412 417 15,000
2007/09/27 412 417 408 417 64,000
2007/09/26 399 402 399 402 16,000
2007/09/25 399 399 397 398 29,000
2007/09/21 397 398 392 398 39,000
2007/09/20 405 408 401 402 25,000
2007/09/19 393 398 391 395 49,000
2007/09/18 385 389 378 378 39,000
2007/09/14 387 387 380 383 80,000
2007/09/13 391 391 382 384 54,000
2007/09/12 394 394 381 383 71,000
2007/09/11 385 385 376 385 41,000
2007/09/10 380 394 373 389 81,000
2007/09/07 393 398 393 393 27,000
2007/09/06 391 395 388 394 39,000
2007/09/05 409 414 398 398 22,000
2007/09/04 415 415 404 407 37,000
2007/09/03 413 418 413 415 31,000
2007/08/31 402 418 402 418 83,000
2007/08/30 398 405 390 392 66,000
2007/08/29 377 390 377 386 90,000
2007/08/28 395 395 377 387 70,000
2007/08/27 394 397 391 396 25,000
2007/08/24 396 396 388 392 58,000
2007/08/23 385 396 385 396 75,000
2007/08/22 381 386 370 386 102,000
2007/08/21 389 392 386 391 69,000
2007/08/20 391 391 376 376 75,000
2007/08/17 391 397 361 361 130,000
2007/08/16 400 400 389 395 56,000
2007/08/15 407 409 402 402 50,000
2007/08/14 408 412 406 412 44,000
2007/08/13 410 413 409 413 60,000
2007/08/10 405 405 399 400 116,000
2007/08/09 430 430 410 415 148,000
2007/08/08 434 434 421 425 44,000
2007/08/07 436 438 435 435 41,000
2007/08/06 426 437 426 434 41,000
2007/08/03 433 435 429 431 64,000
2007/08/02 435 435 425 429 75,000
2007/08/01 432 440 426 430 127,000
2007/07/31 430 433 426 431 155,000
2007/07/30 439 439 425 425 205,000
2007/07/27 434 443 434 440 52,000
2007/07/26 462 462 449 449 25,000
2007/07/25 468 468 456 462 37,000
2007/07/24 473 473 462 468 43,000
2007/07/23 478 478 467 470 43,000
2007/07/20 489 489 479 479 93,000
2007/07/19 478 491 478 488 291,000
2007/07/18 481 487 476 478 77,000
2007/07/17 478 479 475 479 40,000
2007/07/13 470 473 467 473 65,000
2007/07/12 472 472 466 468 61,000
2007/07/11 472 472 466 470 42,000
2007/07/10 472 474 466 474 57,000
2007/07/09 469 474 469 473 64,000
2007/07/06 477 477 473 473 39,000
2007/07/05 477 482 477 480 51,000
2007/07/04 477 481 471 480 81,000
2007/07/03 476 480 476 477 39,000
2007/07/02 480 483 478 479 76,000
2007/06/29 471 478 467 478 45,000
2007/06/28 464 470 455 470 85,000
2007/06/27 468 470 464 464 35,000
2007/06/26 465 468 455 468 55,000
2007/06/25 471 480 470 470 53,000
2007/06/22 483 485 480 481 44,000
2007/06/21 482 493 479 481 113,000
2007/06/20 480 488 477 488 116,000
2007/06/19 469 484 466 480 145,000
2007/06/18 470 471 467 469 95,000
2007/06/15 455 470 455 470 44,000
2007/06/14 454 454 447 454 39,000
2007/06/13 456 456 447 450 24,000
2007/06/12 460 460 452 456 28,000
2007/06/11 465 467 458 461 26,000
2007/06/08 465 467 458 460 79,000
2007/06/07 461 468 460 466 42,000
2007/06/06 469 474 462 466 70,000
2007/06/05 467 470 462 470 119,000
2007/06/04 450 462 450 457 221,000
2007/06/01 428 434 428 432 22,000
2007/05/31 429 430 425 428 21,000
2007/05/30 428 428 423 423 16,000
2007/05/29 426 429 420 425 22,000
2007/05/28 421 424 421 423 12,000
2007/05/25 429 429 423 424 34,000
2007/05/24 431 431 429 429 15,000
2007/05/23 424 431 424 427 17,000
2007/05/22 420 424 418 424 16,000
2007/05/21 412 414 411 414 36,000
2007/05/18 424 425 411 414 32,000
2007/05/17 430 434 425 425 65,000
2007/05/16 424 425 419 422 43,000
2007/05/15 425 442 424 434 98,000
2007/05/14 432 433 426 426 63,000
2007/05/11 425 428 425 428 33,000
2007/05/10 428 432 428 428 32,000
2007/05/09 431 431 427 427 38,000
2007/05/08 427 434 426 431 64,000
2007/05/07 421 424 421 421 41,000
2007/05/02 416 419 414 416 31,000
2007/05/01 416 416 414 414 22,000
2007/04/27 412 416 412 413 33,000
2007/04/26 406 410 404 410 46,000
2007/04/25 409 410 403 406 35,000
2007/04/24 412 413 409 409 35,000
2007/04/23 415 417 411 411 53,000
2007/04/20 419 419 409 411 28,000
2007/04/19 421 422 405 414 113,000
2007/04/18 427 429 425 426 30,000
2007/04/17 432 436 419 425 65,000
2007/04/16 442 442 435 435 48,000
2007/04/13 440 441 437 437 49,000
2007/04/12 442 442 440 440 56,000
2007/04/11 444 447 443 446 79,000
2007/04/10 446 446 444 446 29,000
2007/04/09 445 447 442 446 39,000
2007/04/06 443 443 438 438 20,000
2007/04/05 446 447 444 444 44,000
2007/04/04 446 447 443 447 26,000
2007/04/03 444 444 442 443 28,000
2007/04/02 456 456 442 442 59,000
2007/03/30 459 459 456 459 24,000
2007/03/29 457 459 452 459 22,000
2007/03/28 462 465 460 460 7,000
2007/03/27 468 468 461 461 24,000
2007/03/26 473 474 467 472 53,000
2007/03/23 463 466 460 466 74,000
2007/03/22 455 462 455 461 61,000
2007/03/20 455 455 451 453 25,000
2007/03/19 445 452 445 451 56,000
2007/03/16 456 460 447 448 119,000
2007/03/15 451 460 451 458 58,000
2007/03/14 455 455 446 450 41,000
2007/03/13 475 475 467 468 30,000
2007/03/12 471 476 470 473 29,000
2007/03/09 478 478 466 468 64,000
2007/03/08 463 469 460 468 29,000
2007/03/07 468 468 459 461 38,000
2007/03/06 441 462 439 458 86,000
2007/03/05 458 460 446 446 73,000
2007/03/02 475 475 468 468 44,000
2007/03/01 482 484 474 476 47,000
2007/02/28 451 477 451 472 132,000
2007/02/27 502 506 499 501 62,000
2007/02/26 493 502 493 499 66,000
2007/02/23 492 492 490 490 45,000
2007/02/22 491 493 488 493 86,000
2007/02/21 487 495 483 491 77,000
2007/02/20 487 487 482 484 23,000
2007/02/19 482 486 480 486 23,000
2007/02/16 485 485 482 482 20,000
2007/02/15 493 493 480 485 64,000
2007/02/14 479 492 477 488 96,000
2007/02/13 469 475 468 475 73,000
2007/02/09 465 470 464 470 78,000
2007/02/08 465 466 464 464 39,000
2007/02/07 469 469 463 464 42,000
2007/02/06 466 466 462 465 30,000
2007/02/05 470 471 463 464 43,000
2007/02/02 465 470 464 468 49,000
2007/02/01 462 465 460 461 58,000
2007/01/31 470 470 462 462 15,000
2007/01/30 471 479 469 469 43,000
2007/01/29 470 474 469 470 32,000
2007/01/26 465 465 459 460 12,000
2007/01/25 468 474 461 462 39,000
2007/01/24 463 470 463 467 37,000
2007/01/23 460 464 459 463 32,000
2007/01/22 462 465 460 464 30,000
2007/01/19 465 465 460 460 9,000
2007/01/18 458 466 458 463 53,000
2007/01/17 458 458 452 453 26,000
2007/01/16 454 459 452 454 53,000
2007/01/15 444 448 444 448 14,000
2007/01/12 440 443 440 442 25,000
2007/01/11 443 445 438 438 39,000
2007/01/10 447 449 442 442 69,000
2007/01/09 447 452 447 451 34,000
2007/01/05 461 461 451 451 24,000
2007/01/04 461 461 456 457 12,000

このページの先頭へ