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 |
|---|---|---|---|---|---|
| 2009/12/30 | 183 | 183 | 182 | 182 | 15,000 |
| 2009/12/29 | 183 | 183 | 182 | 183 | 12,000 |
| 2009/12/28 | 178 | 183 | 178 | 181 | 21,000 |
| 2009/12/25 | 180 | 181 | 178 | 179 | 38,000 |
| 2009/12/24 | 183 | 183 | 179 | 180 | 33,000 |
| 2009/12/22 | 183 | 184 | 180 | 181 | 22,000 |
| 2009/12/21 | 182 | 182 | 179 | 180 | 28,000 |
| 2009/12/18 | 178 | 179 | 176 | 178 | 20,000 |
| 2009/12/17 | 180 | 181 | 179 | 179 | 13,000 |
| 2009/12/16 | 178 | 183 | 177 | 179 | 31,000 |
| 2009/12/15 | 181 | 181 | 179 | 180 | 19,000 |
| 2009/12/14 | 181 | 181 | 181 | 181 | 15,000 |
| 2009/12/11 | 184 | 184 | 180 | 180 | 29,000 |
| 2009/12/10 | 178 | 180 | 178 | 179 | 9,000 |
| 2009/12/09 | 179 | 184 | 179 | 183 | 19,000 |
| 2009/12/08 | 183 | 184 | 182 | 184 | 33,000 |
| 2009/12/07 | 187 | 189 | 187 | 187 | 11,000 |
| 2009/12/04 | 187 | 187 | 182 | 184 | 11,000 |
| 2009/12/03 | 182 | 186 | 182 | 186 | 18,000 |
| 2009/12/02 | 178 | 180 | 177 | 180 | 30,000 |
| 2009/12/01 | 175 | 179 | 175 | 178 | 22,000 |
| 2009/11/30 | 174 | 178 | 174 | 177 | 45,000 |
| 2009/11/27 | 180 | 180 | 178 | 178 | 4,000 |
| 2009/11/26 | 182 | 183 | 180 | 181 | 27,000 |
| 2009/11/25 | 181 | 183 | 181 | 182 | 26,000 |
| 2009/11/24 | 183 | 184 | 181 | 181 | 23,000 |
| 2009/11/20 | 181 | 184 | 181 | 183 | 15,000 |
| 2009/11/19 | 181 | 183 | 181 | 182 | 27,000 |
| 2009/11/18 | 186 | 188 | 184 | 185 | 25,000 |
| 2009/11/17 | 190 | 190 | 189 | 189 | 21,000 |
| 2009/11/16 | 192 | 193 | 191 | 191 | 25,000 |
| 2009/11/13 | 194 | 194 | 191 | 192 | 28,000 |
| 2009/11/12 | 194 | 195 | 194 | 195 | 19,000 |
| 2009/11/11 | 195 | 196 | 195 | 195 | 15,000 |
| 2009/11/10 | 197 | 197 | 193 | 195 | 24,000 |
| 2009/11/09 | 195 | 195 | 193 | 195 | 26,000 |
| 2009/11/06 | 195 | 195 | 194 | 195 | 40,000 |
| 2009/11/05 | 195 | 196 | 194 | 194 | 13,000 |
| 2009/11/04 | 189 | 194 | 188 | 194 | 16,000 |
| 2009/11/02 | 192 | 192 | 190 | 191 | 16,000 |
| 2009/10/30 | 199 | 201 | 194 | 197 | 19,000 |
| 2009/10/29 | 194 | 198 | 194 | 198 | 26,000 |
| 2009/10/28 | 193 | 200 | 193 | 200 | 19,000 |
| 2009/10/27 | 203 | 204 | 198 | 198 | 18,000 |
| 2009/10/26 | 201 | 205 | 201 | 205 | 20,000 |
| 2009/10/23 | 203 | 204 | 201 | 201 | 22,000 |
| 2009/10/22 | 205 | 205 | 200 | 201 | 9,000 |
| 2009/10/21 | 202 | 204 | 201 | 204 | 11,000 |
| 2009/10/20 | 201 | 202 | 201 | 201 | 22,000 |
| 2009/10/19 | 201 | 201 | 200 | 201 | 28,000 |
| 2009/10/16 | 198 | 201 | 198 | 199 | 11,000 |
| 2009/10/15 | 201 | 202 | 199 | 200 | 20,000 |
| 2009/10/14 | 200 | 200 | 196 | 197 | 10,000 |
| 2009/10/13 | 202 | 202 | 198 | 199 | 11,000 |
| 2009/10/09 | 192 | 197 | 191 | 197 | 25,000 |
| 2009/10/08 | 194 | 195 | 192 | 192 | 31,000 |
| 2009/10/07 | 195 | 200 | 194 | 196 | 18,000 |
| 2009/10/06 | 192 | 197 | 192 | 196 | 32,000 |
| 2009/10/05 | 197 | 198 | 195 | 197 | 33,000 |
| 2009/10/02 | 200 | 206 | 195 | 197 | 32,000 |
| 2009/10/01 | 207 | 207 | 202 | 203 | 16,000 |
| 2009/09/30 | 209 | 212 | 206 | 212 | 12,000 |
| 2009/09/29 | 211 | 211 | 207 | 209 | 10,000 |
| 2009/09/28 | 214 | 214 | 208 | 210 | 23,000 |
| 2009/09/25 | 214 | 214 | 209 | 212 | 25,000 |
| 2009/09/24 | 213 | 215 | 213 | 214 | 30,000 |
| 2009/09/18 | 206 | 209 | 206 | 209 | 12,000 |
| 2009/09/17 | 206 | 211 | 206 | 209 | 20,000 |
| 2009/09/16 | 210 | 210 | 207 | 207 | 24,000 |
| 2009/09/15 | 211 | 211 | 209 | 210 | 5,000 |
| 2009/09/14 | 214 | 214 | 210 | 213 | 58,000 |
| 2009/09/11 | 216 | 216 | 212 | 212 | 77,000 |
| 2009/09/10 | 215 | 217 | 214 | 216 | 33,000 |
| 2009/09/09 | 214 | 218 | 214 | 217 | 6,000 |
| 2009/09/08 | 214 | 214 | 212 | 213 | 30,000 |
| 2009/09/07 | 215 | 215 | 213 | 214 | 30,000 |
| 2009/09/04 | 220 | 221 | 214 | 217 | 52,000 |
| 2009/09/03 | 220 | 222 | 219 | 220 | 33,000 |
| 2009/09/02 | 222 | 222 | 220 | 222 | 31,000 |
| 2009/09/01 | 225 | 225 | 224 | 224 | 8,000 |
| 2009/08/31 | 225 | 225 | 223 | 223 | 26,000 |
| 2009/08/28 | 222 | 225 | 222 | 223 | 30,000 |
| 2009/08/27 | 224 | 224 | 222 | 222 | 39,000 |
| 2009/08/26 | 225 | 225 | 224 | 225 | 29,000 |
| 2009/08/25 | 223 | 225 | 223 | 223 | 23,000 |
| 2009/08/24 | 225 | 225 | 223 | 223 | 9,000 |
| 2009/08/21 | 223 | 223 | 220 | 222 | 45,000 |
| 2009/08/20 | 220 | 223 | 220 | 223 | 49,000 |
| 2009/08/19 | 221 | 222 | 221 | 222 | 54,000 |
| 2009/08/18 | 223 | 224 | 223 | 223 | 46,000 |
| 2009/08/17 | 222 | 224 | 222 | 224 | 48,000 |
| 2009/08/14 | 225 | 225 | 223 | 224 | 40,000 |
| 2009/08/13 | 223 | 226 | 223 | 223 | 26,000 |
| 2009/08/12 | 222 | 222 | 222 | 222 | 20,000 |
| 2009/08/11 | 221 | 222 | 221 | 222 | 25,000 |
| 2009/08/10 | 224 | 224 | 220 | 221 | 42,000 |
| 2009/08/07 | 223 | 225 | 222 | 225 | 22,000 |
| 2009/08/06 | 226 | 226 | 220 | 223 | 23,000 |
| 2009/08/05 | 227 | 227 | 223 | 226 | 45,000 |
| 2009/08/04 | 229 | 229 | 225 | 227 | 42,000 |
| 2009/08/03 | 227 | 227 | 222 | 225 | 124,000 |
| 2009/07/31 | 233 | 235 | 233 | 233 | 10,000 |
| 2009/07/30 | 235 | 235 | 232 | 233 | 21,000 |
| 2009/07/29 | 236 | 236 | 234 | 235 | 27,000 |
| 2009/07/28 | 234 | 234 | 233 | 234 | 11,000 |
| 2009/07/27 | 231 | 233 | 231 | 233 | 31,000 |
| 2009/07/24 | 232 | 232 | 230 | 230 | 13,000 |
| 2009/07/23 | 227 | 232 | 227 | 229 | 17,000 |
| 2009/07/22 | 231 | 232 | 230 | 231 | 19,000 |
| 2009/07/21 | 235 | 235 | 220 | 229 | 36,000 |
| 2009/07/17 | 230 | 230 | 228 | 229 | 10,000 |
| 2009/07/16 | 229 | 231 | 225 | 225 | 12,000 |
| 2009/07/15 | 228 | 230 | 228 | 228 | 11,000 |
| 2009/07/14 | 229 | 232 | 228 | 229 | 19,000 |
| 2009/07/13 | 229 | 229 | 223 | 224 | 33,000 |
| 2009/07/10 | 225 | 226 | 222 | 226 | 24,000 |
| 2009/07/09 | 222 | 227 | 220 | 223 | 39,000 |
| 2009/07/08 | 230 | 230 | 223 | 224 | 26,000 |
| 2009/07/07 | 231 | 232 | 230 | 231 | 18,000 |
| 2009/07/06 | 235 | 235 | 233 | 233 | 46,000 |
| 2009/07/03 | 233 | 233 | 230 | 231 | 23,000 |
| 2009/07/02 | 234 | 235 | 234 | 234 | 11,000 |
| 2009/07/01 | 235 | 235 | 233 | 233 | 18,000 |
| 2009/06/30 | 231 | 235 | 231 | 235 | 16,000 |
| 2009/06/29 | 234 | 234 | 231 | 231 | 18,000 |
| 2009/06/26 | 235 | 235 | 232 | 234 | 14,000 |
| 2009/06/25 | 231 | 234 | 230 | 231 | 19,000 |
| 2009/06/24 | 228 | 230 | 228 | 229 | 9,000 |
| 2009/06/23 | 227 | 231 | 227 | 227 | 23,000 |
| 2009/06/22 | 233 | 233 | 230 | 232 | 24,000 |
| 2009/06/19 | 234 | 235 | 228 | 229 | 29,000 |
| 2009/06/18 | 233 | 234 | 230 | 232 | 33,000 |
| 2009/06/17 | 229 | 235 | 229 | 233 | 17,000 |
| 2009/06/16 | 235 | 235 | 225 | 228 | 64,000 |
| 2009/06/15 | 239 | 240 | 237 | 237 | 13,000 |
| 2009/06/12 | 236 | 238 | 235 | 237 | 43,000 |
| 2009/06/11 | 238 | 238 | 235 | 236 | 17,000 |
| 2009/06/10 | 240 | 240 | 233 | 234 | 37,000 |
| 2009/06/09 | 236 | 237 | 233 | 236 | 25,000 |
| 2009/06/08 | 239 | 239 | 235 | 236 | 37,000 |
| 2009/06/05 | 229 | 233 | 229 | 230 | 29,000 |
| 2009/06/04 | 230 | 230 | 225 | 225 | 39,000 |
| 2009/06/03 | 226 | 229 | 222 | 228 | 51,000 |
| 2009/06/02 | 223 | 223 | 221 | 221 | 39,000 |
| 2009/06/01 | 217 | 219 | 217 | 217 | 29,000 |
| 2009/05/29 | 216 | 217 | 215 | 215 | 26,000 |
| 2009/05/28 | 213 | 215 | 213 | 214 | 14,000 |
| 2009/05/27 | 217 | 218 | 217 | 217 | 19,000 |
| 2009/05/26 | 216 | 216 | 211 | 215 | 20,000 |
| 2009/05/25 | 217 | 217 | 210 | 214 | 40,000 |
| 2009/05/22 | 214 | 214 | 210 | 213 | 30,000 |
| 2009/05/21 | 211 | 212 | 209 | 212 | 17,000 |
| 2009/05/20 | 209 | 210 | 207 | 210 | 28,000 |
| 2009/05/19 | 212 | 212 | 208 | 208 | 30,000 |
| 2009/05/18 | 212 | 212 | 206 | 207 | 27,000 |
| 2009/05/15 | 212 | 212 | 209 | 211 | 31,000 |
| 2009/05/14 | 213 | 218 | 209 | 210 | 43,000 |
| 2009/05/13 | 217 | 217 | 214 | 215 | 25,000 |
| 2009/05/12 | 213 | 216 | 211 | 215 | 29,000 |
| 2009/05/11 | 211 | 215 | 211 | 213 | 25,000 |
| 2009/05/08 | 205 | 208 | 205 | 206 | 23,000 |
| 2009/05/07 | 204 | 207 | 203 | 206 | 15,000 |
| 2009/05/01 | 200 | 204 | 200 | 202 | 28,000 |
| 2009/04/30 | 201 | 203 | 201 | 201 | 22,000 |
| 2009/04/28 | 203 | 203 | 201 | 201 | 16,000 |
| 2009/04/27 | 204 | 206 | 204 | 205 | 31,000 |
| 2009/04/24 | 206 | 208 | 205 | 205 | 34,000 |
| 2009/04/23 | 201 | 205 | 198 | 205 | 39,000 |
| 2009/04/22 | 208 | 208 | 201 | 202 | 42,000 |
| 2009/04/21 | 208 | 208 | 202 | 205 | 41,000 |
| 2009/04/20 | 205 | 211 | 205 | 211 | 29,000 |
| 2009/04/17 | 205 | 206 | 204 | 206 | 21,000 |
| 2009/04/16 | 206 | 206 | 205 | 205 | 7,000 |
| 2009/04/15 | 201 | 205 | 201 | 203 | 8,000 |
| 2009/04/14 | 203 | 206 | 200 | 201 | 29,000 |
| 2009/04/13 | 202 | 205 | 202 | 205 | 23,000 |
| 2009/04/10 | 209 | 209 | 199 | 202 | 47,000 |
| 2009/04/09 | 199 | 206 | 199 | 206 | 29,000 |
| 2009/04/08 | 206 | 206 | 199 | 200 | 25,000 |
| 2009/04/07 | 200 | 208 | 200 | 206 | 21,000 |
| 2009/04/06 | 203 | 206 | 201 | 202 | 7,000 |
| 2009/04/03 | 206 | 207 | 202 | 204 | 13,000 |
| 2009/04/02 | 200 | 205 | 200 | 202 | 13,000 |
| 2009/04/01 | 196 | 199 | 196 | 198 | 10,000 |
| 2009/03/31 | 201 | 201 | 191 | 193 | 24,000 |
| 2009/03/30 | 205 | 210 | 199 | 203 | 32,000 |
| 2009/03/27 | 206 | 208 | 201 | 205 | 28,000 |
| 2009/03/26 | 202 | 206 | 201 | 203 | 19,000 |
| 2009/03/25 | 203 | 207 | 198 | 207 | 43,000 |
| 2009/03/24 | 208 | 208 | 201 | 203 | 38,000 |
| 2009/03/23 | 196 | 200 | 195 | 200 | 38,000 |
| 2009/03/19 | 197 | 197 | 191 | 196 | 50,000 |
| 2009/03/18 | 198 | 198 | 192 | 192 | 21,000 |
| 2009/03/17 | 198 | 198 | 196 | 196 | 12,000 |
| 2009/03/16 | 188 | 193 | 188 | 193 | 12,000 |
| 2009/03/13 | 194 | 194 | 187 | 188 | 65,000 |
| 2009/03/12 | 182 | 183 | 179 | 180 | 18,000 |
| 2009/03/11 | 180 | 182 | 180 | 181 | 15,000 |
| 2009/03/10 | 182 | 182 | 179 | 179 | 17,000 |
| 2009/03/09 | 185 | 185 | 182 | 184 | 15,000 |
| 2009/03/06 | 187 | 189 | 185 | 186 | 37,000 |
| 2009/03/05 | 185 | 189 | 185 | 186 | 28,000 |
| 2009/03/04 | 181 | 181 | 176 | 181 | 26,000 |
| 2009/03/03 | 176 | 181 | 176 | 181 | 13,000 |
| 2009/03/02 | 180 | 182 | 176 | 182 | 14,000 |
| 2009/02/27 | 181 | 182 | 176 | 182 | 19,000 |
| 2009/02/26 | 180 | 181 | 179 | 181 | 5,000 |
| 2009/02/25 | 187 | 187 | 178 | 178 | 24,000 |
| 2009/02/24 | 177 | 178 | 175 | 178 | 20,000 |
| 2009/02/23 | 181 | 181 | 179 | 180 | 14,000 |
| 2009/02/20 | 188 | 189 | 185 | 186 | 22,000 |
| 2009/02/19 | 181 | 185 | 180 | 183 | 10,000 |
| 2009/02/18 | 178 | 181 | 177 | 180 | 11,000 |
| 2009/02/17 | 179 | 181 | 179 | 180 | 11,000 |
| 2009/02/16 | 180 | 191 | 180 | 184 | 15,000 |
| 2009/02/13 | 180 | 180 | 165 | 175 | 54,000 |
| 2009/02/12 | 179 | 179 | 178 | 178 | 30,000 |
| 2009/02/10 | 188 | 188 | 180 | 181 | 12,000 |
| 2009/02/09 | 183 | 188 | 183 | 188 | 25,000 |
| 2009/02/06 | 184 | 185 | 183 | 183 | 8,000 |
| 2009/02/05 | 180 | 182 | 178 | 179 | 21,000 |
| 2009/02/04 | 179 | 180 | 173 | 179 | 43,000 |
| 2009/02/03 | 180 | 180 | 174 | 177 | 22,000 |
| 2009/02/02 | 188 | 188 | 181 | 184 | 18,000 |
| 2009/01/30 | 186 | 188 | 185 | 188 | 11,000 |
| 2009/01/29 | 192 | 193 | 192 | 193 | 16,000 |
| 2009/01/28 | 189 | 190 | 189 | 190 | 15,000 |
| 2009/01/27 | 178 | 190 | 178 | 190 | 20,000 |
| 2009/01/26 | 179 | 180 | 173 | 173 | 39,000 |
| 2009/01/23 | 191 | 193 | 186 | 187 | 39,000 |
| 2009/01/22 | 195 | 195 | 191 | 191 | 22,000 |
| 2009/01/21 | 190 | 198 | 190 | 194 | 32,000 |
| 2009/01/20 | 202 | 203 | 193 | 196 | 43,000 |
| 2009/01/19 | 202 | 202 | 201 | 202 | 17,000 |
| 2009/01/16 | 205 | 211 | 200 | 201 | 80,000 |
| 2009/01/15 | 206 | 206 | 202 | 202 | 28,000 |
| 2009/01/14 | 208 | 208 | 206 | 208 | 11,000 |
| 2009/01/13 | 212 | 212 | 210 | 210 | 13,000 |
| 2009/01/09 | 215 | 219 | 213 | 215 | 52,000 |
| 2009/01/08 | 219 | 219 | 213 | 215 | 28,000 |
| 2009/01/07 | 220 | 225 | 216 | 222 | 36,000 |
| 2009/01/06 | 216 | 220 | 213 | 218 | 37,000 |
| 2009/01/05 | 219 | 219 | 215 | 215 | 9,000 |