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 |
|---|---|---|---|---|---|
| 2008/12/30 | 207 | 210 | 207 | 210 | 10,000 |
| 2008/12/29 | 204 | 206 | 204 | 206 | 29,000 |
| 2008/12/26 | 201 | 205 | 201 | 204 | 13,000 |
| 2008/12/25 | 200 | 201 | 200 | 200 | 20,000 |
| 2008/12/24 | 200 | 200 | 197 | 200 | 9,000 |
| 2008/12/22 | 210 | 210 | 202 | 204 | 38,000 |
| 2008/12/19 | 206 | 207 | 205 | 205 | 21,000 |
| 2008/12/18 | 207 | 207 | 204 | 207 | 12,000 |
| 2008/12/17 | 211 | 211 | 202 | 207 | 30,000 |
| 2008/12/16 | 204 | 206 | 204 | 206 | 40,000 |
| 2008/12/15 | 195 | 202 | 192 | 202 | 58,000 |
| 2008/12/12 | 196 | 201 | 192 | 197 | 63,000 |
| 2008/12/11 | 198 | 200 | 197 | 200 | 26,000 |
| 2008/12/10 | 189 | 198 | 189 | 197 | 55,000 |
| 2008/12/09 | 202 | 202 | 196 | 198 | 30,000 |
| 2008/12/08 | 194 | 197 | 192 | 197 | 18,000 |
| 2008/12/05 | 193 | 195 | 192 | 194 | 23,000 |
| 2008/12/04 | 197 | 197 | 189 | 192 | 37,000 |
| 2008/12/03 | 190 | 193 | 190 | 193 | 42,000 |
| 2008/12/02 | 191 | 191 | 186 | 190 | 31,000 |
| 2008/12/01 | 197 | 197 | 193 | 195 | 29,000 |
| 2008/11/28 | 193 | 195 | 190 | 194 | 55,000 |
| 2008/11/27 | 195 | 203 | 193 | 194 | 75,000 |
| 2008/11/26 | 200 | 203 | 192 | 198 | 35,000 |
| 2008/11/25 | 200 | 204 | 194 | 200 | 76,000 |
| 2008/11/21 | 176 | 190 | 171 | 190 | 105,000 |
| 2008/11/20 | 191 | 193 | 184 | 191 | 84,000 |
| 2008/11/19 | 210 | 210 | 203 | 205 | 27,000 |
| 2008/11/18 | 207 | 210 | 204 | 210 | 62,000 |
| 2008/11/17 | 210 | 216 | 210 | 212 | 43,000 |
| 2008/11/14 | 218 | 220 | 213 | 217 | 53,000 |
| 2008/11/13 | 211 | 217 | 211 | 213 | 46,000 |
| 2008/11/12 | 226 | 229 | 223 | 224 | 25,000 |
| 2008/11/11 | 238 | 238 | 228 | 233 | 57,000 |
| 2008/11/10 | 231 | 237 | 226 | 236 | 118,000 |
| 2008/11/07 | 212 | 224 | 211 | 216 | 121,000 |
| 2008/11/06 | 221 | 230 | 213 | 227 | 151,000 |
| 2008/11/05 | 190 | 233 | 190 | 233 | 418,000 |
| 2008/11/04 | 186 | 186 | 177 | 184 | 156,000 |
| 2008/10/31 | 189 | 189 | 180 | 181 | 67,000 |
| 2008/10/30 | 173 | 188 | 173 | 188 | 113,000 |
| 2008/10/29 | 176 | 178 | 165 | 175 | 82,000 |
| 2008/10/28 | 151 | 164 | 151 | 164 | 111,000 |
| 2008/10/27 | 168 | 170 | 155 | 160 | 95,000 |
| 2008/10/24 | 180 | 180 | 165 | 169 | 55,000 |
| 2008/10/23 | 175 | 180 | 172 | 179 | 90,000 |
| 2008/10/22 | 190 | 194 | 186 | 186 | 53,000 |
| 2008/10/21 | 191 | 194 | 189 | 193 | 100,000 |
| 2008/10/20 | 182 | 186 | 180 | 186 | 36,000 |
| 2008/10/17 | 182 | 182 | 176 | 177 | 61,000 |
| 2008/10/16 | 172 | 179 | 165 | 172 | 78,000 |
| 2008/10/15 | 194 | 194 | 186 | 189 | 59,000 |
| 2008/10/14 | 194 | 196 | 188 | 196 | 59,000 |
| 2008/10/10 | 160 | 164 | 148 | 162 | 101,000 |
| 2008/10/09 | 161 | 176 | 161 | 168 | 100,000 |
| 2008/10/08 | 175 | 177 | 161 | 161 | 174,000 |
| 2008/10/07 | 185 | 192 | 185 | 189 | 151,000 |
| 2008/10/06 | 231 | 231 | 200 | 205 | 119,000 |
| 2008/10/03 | 245 | 245 | 237 | 241 | 32,000 |
| 2008/10/02 | 262 | 265 | 245 | 245 | 46,000 |
| 2008/10/01 | 267 | 270 | 263 | 263 | 37,000 |
| 2008/09/30 | 257 | 265 | 257 | 260 | 67,000 |
| 2008/09/29 | 287 | 291 | 275 | 275 | 22,000 |
| 2008/09/26 | 303 | 306 | 284 | 292 | 45,000 |
| 2008/09/25 | 304 | 308 | 302 | 303 | 21,000 |
| 2008/09/24 | 297 | 305 | 297 | 305 | 33,000 |
| 2008/09/22 | 300 | 310 | 300 | 305 | 46,000 |
| 2008/09/19 | 291 | 298 | 291 | 297 | 34,000 |
| 2008/09/18 | 284 | 290 | 279 | 287 | 31,000 |
| 2008/09/17 | 275 | 284 | 275 | 284 | 39,000 |
| 2008/09/16 | 273 | 283 | 270 | 273 | 59,000 |
| 2008/09/12 | 289 | 293 | 289 | 293 | 29,000 |
| 2008/09/11 | 298 | 298 | 292 | 292 | 36,000 |
| 2008/09/10 | 288 | 296 | 288 | 295 | 16,000 |
| 2008/09/09 | 293 | 296 | 291 | 293 | 29,000 |
| 2008/09/08 | 288 | 299 | 288 | 298 | 16,000 |
| 2008/09/05 | 290 | 295 | 288 | 293 | 49,000 |
| 2008/09/04 | 295 | 295 | 293 | 295 | 13,000 |
| 2008/09/03 | 294 | 297 | 292 | 293 | 17,000 |
| 2008/09/02 | 299 | 299 | 292 | 292 | 12,000 |
| 2008/09/01 | 301 | 301 | 297 | 298 | 10,000 |
| 2008/08/29 | 302 | 305 | 300 | 301 | 26,000 |
| 2008/08/28 | 298 | 299 | 297 | 297 | 21,000 |
| 2008/08/27 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/08/26 | 307 | 307 | 302 | 306 | 15,000 |
| 2008/08/25 | 306 | 307 | 303 | 307 | 9,000 |
| 2008/08/22 | 307 | 307 | 300 | 302 | 8,000 |
| 2008/08/21 | 306 | 306 | 302 | 302 | 4,000 |
| 2008/08/20 | 304 | 308 | 303 | 308 | 10,000 |
| 2008/08/19 | 305 | 305 | 297 | 302 | 16,000 |
| 2008/08/18 | 302 | 313 | 302 | 305 | 16,000 |
| 2008/08/15 | 300 | 300 | 294 | 297 | 12,000 |
| 2008/08/14 | 294 | 300 | 294 | 296 | 34,000 |
| 2008/08/13 | 301 | 302 | 294 | 294 | 48,000 |
| 2008/08/12 | 306 | 306 | 302 | 302 | 37,000 |
| 2008/08/11 | 310 | 310 | 306 | 308 | 35,000 |
| 2008/08/08 | 307 | 316 | 304 | 310 | 32,000 |
| 2008/08/07 | 324 | 325 | 316 | 317 | 25,000 |
| 2008/08/06 | 325 | 327 | 322 | 324 | 29,000 |
| 2008/08/05 | 325 | 327 | 320 | 321 | 33,000 |
| 2008/08/04 | 338 | 341 | 335 | 335 | 10,000 |
| 2008/08/01 | 347 | 347 | 340 | 341 | 13,000 |
| 2008/07/31 | 348 | 350 | 344 | 350 | 26,000 |
| 2008/07/30 | 347 | 357 | 342 | 345 | 30,000 |
| 2008/07/29 | 346 | 347 | 342 | 347 | 8,000 |
| 2008/07/28 | 364 | 364 | 351 | 351 | 23,000 |
| 2008/07/25 | 359 | 364 | 359 | 359 | 18,000 |
| 2008/07/24 | 353 | 361 | 353 | 359 | 16,000 |
| 2008/07/23 | 355 | 359 | 353 | 354 | 16,000 |
| 2008/07/22 | 354 | 354 | 350 | 351 | 27,000 |
| 2008/07/18 | 350 | 353 | 338 | 339 | 18,000 |
| 2008/07/17 | 339 | 340 | 337 | 340 | 36,000 |
| 2008/07/16 | 343 | 343 | 337 | 337 | 12,000 |
| 2008/07/15 | 345 | 345 | 342 | 344 | 13,000 |
| 2008/07/14 | 345 | 345 | 340 | 340 | 22,000 |
| 2008/07/11 | 345 | 345 | 335 | 341 | 39,000 |
| 2008/07/10 | 344 | 344 | 340 | 342 | 10,000 |
| 2008/07/09 | 343 | 348 | 343 | 345 | 42,000 |
| 2008/07/08 | 348 | 350 | 339 | 339 | 21,000 |
| 2008/07/07 | 351 | 355 | 345 | 353 | 20,000 |
| 2008/07/04 | 346 | 346 | 342 | 342 | 8,000 |
| 2008/07/03 | 342 | 355 | 336 | 345 | 41,000 |
| 2008/07/02 | 353 | 353 | 345 | 347 | 22,000 |
| 2008/07/01 | 353 | 358 | 352 | 357 | 15,000 |
| 2008/06/30 | 356 | 369 | 349 | 357 | 33,000 |
| 2008/06/27 | 357 | 361 | 343 | 359 | 52,000 |
| 2008/06/26 | 374 | 374 | 371 | 372 | 17,000 |
| 2008/06/25 | 374 | 374 | 370 | 374 | 22,000 |
| 2008/06/24 | 377 | 377 | 370 | 374 | 17,000 |
| 2008/06/23 | 368 | 374 | 367 | 373 | 18,000 |
| 2008/06/20 | 381 | 382 | 371 | 371 | 40,000 |
| 2008/06/19 | 384 | 384 | 380 | 382 | 10,000 |
| 2008/06/18 | 387 | 387 | 383 | 386 | 33,000 |
| 2008/06/17 | 385 | 387 | 380 | 386 | 39,000 |
| 2008/06/16 | 378 | 383 | 376 | 383 | 33,000 |
| 2008/06/13 | 370 | 376 | 370 | 374 | 80,000 |
| 2008/06/12 | 378 | 378 | 370 | 373 | 54,000 |
| 2008/06/11 | 375 | 375 | 371 | 373 | 16,000 |
| 2008/06/10 | 379 | 381 | 373 | 373 | 34,000 |
| 2008/06/09 | 375 | 379 | 375 | 376 | 27,000 |
| 2008/06/06 | 388 | 390 | 385 | 387 | 60,000 |
| 2008/06/05 | 387 | 390 | 383 | 388 | 59,000 |
| 2008/06/04 | 382 | 387 | 382 | 387 | 32,000 |
| 2008/06/03 | 385 | 386 | 383 | 385 | 36,000 |
| 2008/06/02 | 383 | 394 | 383 | 393 | 84,000 |
| 2008/05/30 | 379 | 384 | 377 | 382 | 55,000 |
| 2008/05/29 | 375 | 379 | 375 | 377 | 25,000 |
| 2008/05/28 | 375 | 383 | 375 | 376 | 57,000 |
| 2008/05/27 | 372 | 375 | 372 | 375 | 16,000 |
| 2008/05/26 | 378 | 379 | 368 | 368 | 56,000 |
| 2008/05/23 | 382 | 385 | 379 | 383 | 60,000 |
| 2008/05/22 | 373 | 382 | 370 | 382 | 43,000 |
| 2008/05/21 | 373 | 377 | 370 | 377 | 66,000 |
| 2008/05/20 | 386 | 387 | 382 | 382 | 31,000 |
| 2008/05/19 | 384 | 387 | 382 | 386 | 63,000 |
| 2008/05/16 | 380 | 383 | 377 | 379 | 101,000 |
| 2008/05/15 | 390 | 390 | 374 | 374 | 184,000 |
| 2008/05/14 | 359 | 380 | 347 | 376 | 321,000 |
| 2008/05/13 | 342 | 359 | 335 | 359 | 49,000 |
| 2008/05/12 | 336 | 341 | 336 | 341 | 20,000 |
| 2008/05/09 | 360 | 360 | 346 | 346 | 27,000 |
| 2008/05/08 | 352 | 359 | 347 | 356 | 30,000 |
| 2008/05/07 | 346 | 355 | 345 | 355 | 48,000 |
| 2008/05/02 | 339 | 340 | 338 | 338 | 42,000 |
| 2008/05/01 | 338 | 338 | 335 | 336 | 17,000 |
| 2008/04/30 | 340 | 347 | 334 | 343 | 56,000 |
| 2008/04/28 | 340 | 342 | 336 | 340 | 66,000 |
| 2008/04/25 | 330 | 335 | 329 | 335 | 38,000 |
| 2008/04/24 | 322 | 340 | 320 | 329 | 103,000 |
| 2008/04/23 | 310 | 322 | 310 | 319 | 18,000 |
| 2008/04/22 | 315 | 315 | 314 | 315 | 21,000 |
| 2008/04/21 | 314 | 319 | 314 | 316 | 21,000 |
| 2008/04/18 | 310 | 312 | 310 | 311 | 26,000 |
| 2008/04/17 | 312 | 315 | 308 | 313 | 29,000 |
| 2008/04/16 | 307 | 308 | 301 | 304 | 56,000 |
| 2008/04/15 | 300 | 306 | 299 | 304 | 38,000 |
| 2008/04/14 | 304 | 306 | 303 | 305 | 10,000 |
| 2008/04/11 | 305 | 310 | 305 | 310 | 12,000 |
| 2008/04/10 | 304 | 307 | 301 | 302 | 18,000 |
| 2008/04/09 | 315 | 315 | 311 | 311 | 33,000 |
| 2008/04/08 | 321 | 321 | 315 | 316 | 34,000 |
| 2008/04/07 | 316 | 321 | 315 | 321 | 41,000 |
| 2008/04/04 | 317 | 322 | 314 | 314 | 23,000 |
| 2008/04/03 | 312 | 320 | 311 | 320 | 47,000 |
| 2008/04/02 | 315 | 317 | 310 | 313 | 37,000 |
| 2008/04/01 | 302 | 308 | 302 | 308 | 28,000 |
| 2008/03/31 | 312 | 312 | 303 | 303 | 21,000 |
| 2008/03/28 | 310 | 313 | 310 | 312 | 26,000 |
| 2008/03/27 | 305 | 310 | 305 | 308 | 17,000 |
| 2008/03/26 | 315 | 318 | 313 | 315 | 19,000 |
| 2008/03/25 | 325 | 325 | 318 | 319 | 67,000 |
| 2008/03/24 | 310 | 317 | 310 | 316 | 60,000 |
| 2008/03/21 | 304 | 308 | 304 | 305 | 37,000 |
| 2008/03/19 | 291 | 297 | 289 | 297 | 62,000 |
| 2008/03/18 | 282 | 288 | 276 | 282 | 75,000 |
| 2008/03/17 | 290 | 291 | 281 | 282 | 67,000 |
| 2008/03/14 | 295 | 297 | 289 | 289 | 67,000 |
| 2008/03/13 | 295 | 296 | 293 | 294 | 75,000 |
| 2008/03/12 | 311 | 315 | 301 | 303 | 49,000 |
| 2008/03/11 | 296 | 302 | 292 | 302 | 32,000 |
| 2008/03/10 | 307 | 308 | 295 | 303 | 42,000 |
| 2008/03/07 | 313 | 318 | 311 | 312 | 23,000 |
| 2008/03/06 | 310 | 319 | 310 | 318 | 27,000 |
| 2008/03/05 | 312 | 315 | 310 | 315 | 19,000 |
| 2008/03/04 | 319 | 320 | 316 | 316 | 17,000 |
| 2008/03/03 | 322 | 324 | 316 | 320 | 38,000 |
| 2008/02/29 | 328 | 335 | 326 | 330 | 42,000 |
| 2008/02/28 | 330 | 336 | 330 | 336 | 16,000 |
| 2008/02/27 | 334 | 337 | 333 | 335 | 51,000 |
| 2008/02/26 | 340 | 340 | 332 | 333 | 61,000 |
| 2008/02/25 | 329 | 334 | 329 | 334 | 34,000 |
| 2008/02/22 | 327 | 329 | 326 | 328 | 49,000 |
| 2008/02/21 | 323 | 329 | 323 | 327 | 26,000 |
| 2008/02/20 | 325 | 329 | 315 | 316 | 62,000 |
| 2008/02/19 | 328 | 337 | 323 | 325 | 71,000 |
| 2008/02/18 | 318 | 338 | 318 | 323 | 73,000 |
| 2008/02/15 | 317 | 320 | 311 | 320 | 32,000 |
| 2008/02/14 | 309 | 318 | 308 | 318 | 44,000 |
| 2008/02/13 | 309 | 313 | 308 | 308 | 43,000 |
| 2008/02/12 | 300 | 307 | 300 | 306 | 43,000 |
| 2008/02/08 | 303 | 310 | 298 | 300 | 40,000 |
| 2008/02/07 | 305 | 307 | 297 | 307 | 32,000 |
| 2008/02/06 | 305 | 306 | 304 | 305 | 31,000 |
| 2008/02/05 | 318 | 322 | 318 | 321 | 24,000 |
| 2008/02/04 | 322 | 322 | 316 | 320 | 40,000 |
| 2008/02/01 | 306 | 316 | 306 | 315 | 38,000 |
| 2008/01/31 | 293 | 308 | 293 | 307 | 73,000 |
| 2008/01/30 | 310 | 312 | 302 | 303 | 62,000 |
| 2008/01/29 | 300 | 311 | 299 | 307 | 68,000 |
| 2008/01/28 | 304 | 309 | 291 | 296 | 66,000 |
| 2008/01/25 | 293 | 305 | 292 | 305 | 62,000 |
| 2008/01/24 | 280 | 288 | 280 | 288 | 34,000 |
| 2008/01/23 | 275 | 293 | 271 | 275 | 101,000 |
| 2008/01/22 | 269 | 276 | 269 | 269 | 71,000 |
| 2008/01/21 | 303 | 304 | 289 | 289 | 60,000 |
| 2008/01/18 | 288 | 305 | 286 | 298 | 90,000 |
| 2008/01/17 | 285 | 296 | 285 | 293 | 114,000 |
| 2008/01/16 | 300 | 301 | 277 | 286 | 126,000 |
| 2008/01/15 | 323 | 323 | 306 | 307 | 103,000 |
| 2008/01/11 | 344 | 347 | 333 | 333 | 28,000 |
| 2008/01/10 | 337 | 343 | 337 | 339 | 12,000 |
| 2008/01/09 | 333 | 342 | 325 | 342 | 105,000 |
| 2008/01/08 | 344 | 351 | 339 | 343 | 53,000 |
| 2008/01/07 | 356 | 357 | 341 | 341 | 61,000 |
| 2008/01/04 | 366 | 368 | 356 | 357 | 15,000 |