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 |
|---|---|---|---|---|---|
| 2010/12/30 | 224 | 226 | 221 | 221 | 33,000 |
| 2010/12/29 | 222 | 223 | 220 | 223 | 21,000 |
| 2010/12/28 | 219 | 222 | 219 | 220 | 10,000 |
| 2010/12/27 | 222 | 224 | 222 | 222 | 23,000 |
| 2010/12/24 | 223 | 225 | 222 | 224 | 47,000 |
| 2010/12/22 | 224 | 225 | 223 | 223 | 21,000 |
| 2010/12/21 | 224 | 224 | 221 | 224 | 33,000 |
| 2010/12/20 | 229 | 229 | 218 | 222 | 55,000 |
| 2010/12/17 | 228 | 228 | 225 | 226 | 44,000 |
| 2010/12/16 | 220 | 225 | 218 | 224 | 58,000 |
| 2010/12/15 | 219 | 220 | 217 | 220 | 44,000 |
| 2010/12/14 | 221 | 221 | 218 | 219 | 39,000 |
| 2010/12/13 | 215 | 218 | 215 | 217 | 23,000 |
| 2010/12/10 | 216 | 216 | 213 | 215 | 50,000 |
| 2010/12/09 | 217 | 219 | 214 | 216 | 61,000 |
| 2010/12/08 | 211 | 216 | 211 | 215 | 48,000 |
| 2010/12/07 | 208 | 211 | 205 | 211 | 32,000 |
| 2010/12/06 | 207 | 209 | 207 | 208 | 39,000 |
| 2010/12/03 | 209 | 210 | 205 | 206 | 21,000 |
| 2010/12/02 | 204 | 207 | 204 | 206 | 28,000 |
| 2010/12/01 | 202 | 203 | 201 | 203 | 7,000 |
| 2010/11/30 | 206 | 206 | 201 | 202 | 14,000 |
| 2010/11/29 | 200 | 203 | 200 | 203 | 23,000 |
| 2010/11/26 | 206 | 206 | 200 | 200 | 29,000 |
| 2010/11/25 | 203 | 208 | 203 | 206 | 29,000 |
| 2010/11/24 | 200 | 204 | 199 | 202 | 32,000 |
| 2010/11/22 | 202 | 203 | 201 | 202 | 30,000 |
| 2010/11/19 | 201 | 202 | 199 | 202 | 61,000 |
| 2010/11/18 | 195 | 199 | 194 | 199 | 48,000 |
| 2010/11/17 | 197 | 197 | 194 | 195 | 20,000 |
| 2010/11/16 | 198 | 198 | 195 | 197 | 39,000 |
| 2010/11/15 | 196 | 196 | 195 | 195 | 87,000 |
| 2010/11/12 | 198 | 198 | 196 | 196 | 25,000 |
| 2010/11/11 | 197 | 201 | 196 | 200 | 71,000 |
| 2010/11/10 | 195 | 200 | 195 | 200 | 45,000 |
| 2010/11/09 | 202 | 202 | 194 | 196 | 25,000 |
| 2010/11/08 | 198 | 201 | 196 | 200 | 15,000 |
| 2010/11/05 | 190 | 195 | 190 | 193 | 35,000 |
| 2010/11/04 | 186 | 190 | 183 | 190 | 39,000 |
| 2010/11/02 | 188 | 188 | 182 | 186 | 134,000 |
| 2010/11/01 | 199 | 199 | 183 | 186 | 70,000 |
| 2010/10/29 | 196 | 199 | 191 | 199 | 38,000 |
| 2010/10/28 | 193 | 197 | 193 | 195 | 23,000 |
| 2010/10/27 | 201 | 201 | 198 | 198 | 19,000 |
| 2010/10/26 | 202 | 203 | 199 | 200 | 21,000 |
| 2010/10/25 | 202 | 202 | 202 | 202 | 8,000 |
| 2010/10/22 | 204 | 204 | 200 | 202 | 19,000 |
| 2010/10/21 | 203 | 204 | 201 | 201 | 15,000 |
| 2010/10/20 | 208 | 208 | 202 | 202 | 29,000 |
| 2010/10/19 | 207 | 208 | 207 | 208 | 10,000 |
| 2010/10/18 | 204 | 208 | 204 | 207 | 21,000 |
| 2010/10/15 | 204 | 205 | 204 | 204 | 12,000 |
| 2010/10/14 | 205 | 207 | 204 | 205 | 27,000 |
| 2010/10/13 | 204 | 206 | 203 | 204 | 39,000 |
| 2010/10/12 | 216 | 218 | 201 | 204 | 95,000 |
| 2010/10/08 | 213 | 218 | 213 | 217 | 80,000 |
| 2010/10/07 | 214 | 215 | 211 | 212 | 35,000 |
| 2010/10/06 | 208 | 220 | 208 | 209 | 78,000 |
| 2010/10/05 | 208 | 209 | 199 | 209 | 31,000 |
| 2010/10/04 | 214 | 214 | 208 | 211 | 22,000 |
| 2010/10/01 | 217 | 217 | 211 | 213 | 15,000 |
| 2010/09/30 | 217 | 218 | 215 | 215 | 7,000 |
| 2010/09/29 | 213 | 218 | 213 | 218 | 13,000 |
| 2010/09/28 | 218 | 218 | 210 | 213 | 24,000 |
| 2010/09/27 | 214 | 219 | 214 | 219 | 38,000 |
| 2010/09/24 | 208 | 214 | 208 | 213 | 32,000 |
| 2010/09/22 | 207 | 214 | 206 | 208 | 14,000 |
| 2010/09/21 | 214 | 214 | 207 | 207 | 28,000 |
| 2010/09/17 | 205 | 210 | 205 | 210 | 14,000 |
| 2010/09/16 | 209 | 209 | 206 | 207 | 11,000 |
| 2010/09/15 | 207 | 210 | 206 | 206 | 44,000 |
| 2010/09/14 | 209 | 209 | 205 | 205 | 8,000 |
| 2010/09/13 | 203 | 208 | 203 | 206 | 11,000 |
| 2010/09/10 | 209 | 209 | 204 | 204 | 28,000 |
| 2010/09/09 | 201 | 205 | 201 | 205 | 13,000 |
| 2010/09/08 | 201 | 201 | 201 | 201 | 3,000 |
| 2010/09/07 | 206 | 206 | 203 | 203 | 16,000 |
| 2010/09/06 | 204 | 206 | 201 | 206 | 18,000 |
| 2010/09/03 | 201 | 204 | 201 | 204 | 5,000 |
| 2010/09/02 | 203 | 203 | 200 | 200 | 14,000 |
| 2010/09/01 | 197 | 199 | 197 | 199 | 26,000 |
| 2010/08/31 | 196 | 205 | 196 | 197 | 25,000 |
| 2010/08/30 | 201 | 203 | 201 | 202 | 12,000 |
| 2010/08/27 | 197 | 200 | 197 | 200 | 19,000 |
| 2010/08/26 | 198 | 198 | 192 | 197 | 39,000 |
| 2010/08/25 | 194 | 198 | 194 | 198 | 29,000 |
| 2010/08/24 | 192 | 197 | 191 | 194 | 70,000 |
| 2010/08/23 | 192 | 193 | 190 | 192 | 37,000 |
| 2010/08/20 | 193 | 193 | 190 | 192 | 28,000 |
| 2010/08/19 | 190 | 193 | 190 | 192 | 6,000 |
| 2010/08/18 | 189 | 190 | 188 | 190 | 13,000 |
| 2010/08/17 | 187 | 189 | 185 | 189 | 10,000 |
| 2010/08/16 | 188 | 190 | 185 | 187 | 36,000 |
| 2010/08/13 | 191 | 193 | 191 | 192 | 9,000 |
| 2010/08/12 | 191 | 192 | 188 | 191 | 17,000 |
| 2010/08/11 | 196 | 196 | 192 | 192 | 20,000 |
| 2010/08/10 | 197 | 198 | 196 | 196 | 7,000 |
| 2010/08/09 | 196 | 197 | 195 | 197 | 10,000 |
| 2010/08/06 | 198 | 199 | 196 | 199 | 25,000 |
| 2010/08/05 | 197 | 199 | 197 | 198 | 7,000 |
| 2010/08/04 | 199 | 199 | 197 | 197 | 31,000 |
| 2010/08/03 | 199 | 203 | 199 | 199 | 25,000 |
| 2010/08/02 | 199 | 201 | 197 | 199 | 64,000 |
| 2010/07/30 | 208 | 208 | 204 | 207 | 18,000 |
| 2010/07/29 | 211 | 211 | 207 | 210 | 19,000 |
| 2010/07/28 | 211 | 211 | 208 | 211 | 41,000 |
| 2010/07/27 | 209 | 210 | 208 | 210 | 7,000 |
| 2010/07/26 | 210 | 210 | 207 | 209 | 12,000 |
| 2010/07/23 | 211 | 211 | 207 | 209 | 47,000 |
| 2010/07/22 | 209 | 209 | 207 | 209 | 13,000 |
| 2010/07/21 | 206 | 210 | 206 | 209 | 31,000 |
| 2010/07/20 | 213 | 213 | 205 | 209 | 37,000 |
| 2010/07/16 | 211 | 212 | 209 | 210 | 11,000 |
| 2010/07/15 | 212 | 215 | 212 | 215 | 10,000 |
| 2010/07/14 | 216 | 218 | 216 | 216 | 9,000 |
| 2010/07/13 | 217 | 218 | 217 | 218 | 6,000 |
| 2010/07/12 | 216 | 219 | 214 | 214 | 16,000 |
| 2010/07/09 | 215 | 216 | 212 | 215 | 26,000 |
| 2010/07/08 | 213 | 218 | 211 | 213 | 31,000 |
| 2010/07/07 | 207 | 213 | 206 | 212 | 35,000 |
| 2010/07/06 | 210 | 215 | 203 | 211 | 70,000 |
| 2010/07/05 | 211 | 219 | 211 | 213 | 31,000 |
| 2010/07/02 | 215 | 215 | 213 | 213 | 10,000 |
| 2010/07/01 | 213 | 216 | 213 | 215 | 10,000 |
| 2010/06/30 | 215 | 223 | 215 | 215 | 18,000 |
| 2010/06/29 | 215 | 226 | 215 | 222 | 25,000 |
| 2010/06/28 | 221 | 221 | 215 | 215 | 36,000 |
| 2010/06/25 | 224 | 226 | 221 | 223 | 28,000 |
| 2010/06/24 | 224 | 226 | 224 | 224 | 13,000 |
| 2010/06/23 | 222 | 233 | 222 | 230 | 19,000 |
| 2010/06/22 | 230 | 235 | 230 | 230 | 31,000 |
| 2010/06/21 | 236 | 236 | 231 | 235 | 23,000 |
| 2010/06/18 | 234 | 237 | 234 | 234 | 38,000 |
| 2010/06/17 | 235 | 236 | 232 | 232 | 15,000 |
| 2010/06/16 | 235 | 237 | 233 | 235 | 37,000 |
| 2010/06/15 | 233 | 236 | 230 | 234 | 84,000 |
| 2010/06/14 | 227 | 230 | 224 | 229 | 66,000 |
| 2010/06/11 | 222 | 222 | 216 | 218 | 36,000 |
| 2010/06/10 | 218 | 221 | 218 | 219 | 35,000 |
| 2010/06/09 | 216 | 220 | 208 | 217 | 79,000 |
| 2010/06/08 | 207 | 210 | 207 | 210 | 14,000 |
| 2010/06/07 | 208 | 214 | 207 | 212 | 23,000 |
| 2010/06/04 | 215 | 217 | 214 | 216 | 11,000 |
| 2010/06/03 | 220 | 220 | 211 | 214 | 58,000 |
| 2010/06/02 | 216 | 219 | 216 | 216 | 10,000 |
| 2010/06/01 | 222 | 222 | 215 | 216 | 38,000 |
| 2010/05/31 | 212 | 219 | 210 | 219 | 45,000 |
| 2010/05/28 | 213 | 217 | 211 | 212 | 27,000 |
| 2010/05/27 | 206 | 217 | 206 | 211 | 50,000 |
| 2010/05/26 | 222 | 222 | 206 | 209 | 63,000 |
| 2010/05/25 | 212 | 213 | 210 | 212 | 69,000 |
| 2010/05/24 | 222 | 222 | 208 | 215 | 46,000 |
| 2010/05/21 | 212 | 219 | 211 | 217 | 65,000 |
| 2010/05/20 | 225 | 227 | 221 | 226 | 38,000 |
| 2010/05/19 | 223 | 227 | 218 | 227 | 40,000 |
| 2010/05/18 | 232 | 235 | 227 | 227 | 51,000 |
| 2010/05/17 | 233 | 236 | 228 | 231 | 113,000 |
| 2010/05/14 | 217 | 238 | 217 | 236 | 308,000 |
| 2010/05/13 | 210 | 225 | 210 | 217 | 219,000 |
| 2010/05/12 | 214 | 215 | 199 | 208 | 67,000 |
| 2010/05/11 | 209 | 210 | 208 | 208 | 22,000 |
| 2010/05/10 | 204 | 209 | 202 | 208 | 56,000 |
| 2010/05/07 | 200 | 216 | 198 | 204 | 101,000 |
| 2010/05/06 | 213 | 214 | 208 | 211 | 41,000 |
| 2010/04/30 | 215 | 218 | 215 | 215 | 20,000 |
| 2010/04/28 | 214 | 215 | 207 | 213 | 33,000 |
| 2010/04/27 | 219 | 220 | 215 | 219 | 23,000 |
| 2010/04/26 | 214 | 220 | 214 | 219 | 25,000 |
| 2010/04/23 | 213 | 215 | 213 | 214 | 18,000 |
| 2010/04/22 | 215 | 215 | 212 | 213 | 14,000 |
| 2010/04/21 | 212 | 215 | 212 | 215 | 28,000 |
| 2010/04/20 | 216 | 217 | 208 | 208 | 64,000 |
| 2010/04/19 | 208 | 216 | 208 | 213 | 55,000 |
| 2010/04/16 | 222 | 224 | 217 | 218 | 72,000 |
| 2010/04/15 | 224 | 227 | 220 | 224 | 126,000 |
| 2010/04/14 | 203 | 219 | 203 | 216 | 115,000 |
| 2010/04/13 | 205 | 205 | 202 | 202 | 33,000 |
| 2010/04/12 | 204 | 204 | 203 | 204 | 18,000 |
| 2010/04/09 | 200 | 202 | 199 | 202 | 37,000 |
| 2010/04/08 | 201 | 201 | 200 | 200 | 22,000 |
| 2010/04/07 | 201 | 204 | 201 | 202 | 13,000 |
| 2010/04/06 | 207 | 207 | 202 | 203 | 27,000 |
| 2010/04/05 | 205 | 206 | 202 | 205 | 20,000 |
| 2010/04/02 | 204 | 204 | 201 | 204 | 17,000 |
| 2010/04/01 | 202 | 202 | 199 | 201 | 30,000 |
| 2010/03/31 | 204 | 205 | 202 | 204 | 22,000 |
| 2010/03/30 | 201 | 204 | 201 | 204 | 37,000 |
| 2010/03/29 | 204 | 206 | 198 | 205 | 38,000 |
| 2010/03/26 | 204 | 205 | 203 | 205 | 58,000 |
| 2010/03/25 | 198 | 203 | 198 | 203 | 36,000 |
| 2010/03/24 | 194 | 198 | 193 | 198 | 58,000 |
| 2010/03/23 | 193 | 193 | 188 | 191 | 56,000 |
| 2010/03/19 | 190 | 193 | 187 | 191 | 58,000 |
| 2010/03/18 | 192 | 192 | 189 | 190 | 37,000 |
| 2010/03/17 | 189 | 192 | 188 | 192 | 21,000 |
| 2010/03/16 | 192 | 194 | 189 | 189 | 27,000 |
| 2010/03/15 | 190 | 192 | 189 | 192 | 14,000 |
| 2010/03/12 | 190 | 190 | 187 | 188 | 35,000 |
| 2010/03/11 | 190 | 192 | 190 | 192 | 12,000 |
| 2010/03/10 | 192 | 192 | 190 | 190 | 22,000 |
| 2010/03/09 | 190 | 193 | 189 | 193 | 23,000 |
| 2010/03/08 | 189 | 190 | 187 | 188 | 38,000 |
| 2010/03/05 | 184 | 188 | 184 | 188 | 15,000 |
| 2010/03/04 | 184 | 184 | 184 | 184 | 6,000 |
| 2010/03/03 | 187 | 187 | 184 | 184 | 6,000 |
| 2010/03/02 | 185 | 186 | 185 | 186 | 12,000 |
| 2010/03/01 | 184 | 185 | 182 | 185 | 43,000 |
| 2010/02/26 | 180 | 181 | 180 | 181 | 17,000 |
| 2010/02/25 | 179 | 180 | 178 | 180 | 24,000 |
| 2010/02/24 | 179 | 179 | 178 | 179 | 29,000 |
| 2010/02/23 | 184 | 184 | 179 | 181 | 18,000 |
| 2010/02/22 | 176 | 182 | 176 | 181 | 71,000 |
| 2010/02/19 | 178 | 178 | 176 | 176 | 51,000 |
| 2010/02/18 | 178 | 179 | 176 | 177 | 40,000 |
| 2010/02/17 | 175 | 178 | 175 | 178 | 46,000 |
| 2010/02/16 | 176 | 177 | 174 | 174 | 23,000 |
| 2010/02/15 | 175 | 175 | 174 | 174 | 23,000 |
| 2010/02/12 | 174 | 184 | 174 | 174 | 47,000 |
| 2010/02/10 | 174 | 175 | 174 | 174 | 14,000 |
| 2010/02/09 | 176 | 176 | 174 | 174 | 21,000 |
| 2010/02/08 | 178 | 179 | 177 | 177 | 66,000 |
| 2010/02/05 | 182 | 182 | 179 | 179 | 31,000 |
| 2010/02/04 | 183 | 183 | 182 | 182 | 9,000 |
| 2010/02/03 | 179 | 180 | 179 | 179 | 18,000 |
| 2010/02/02 | 180 | 180 | 179 | 179 | 5,000 |
| 2010/02/01 | 185 | 185 | 176 | 179 | 80,000 |
| 2010/01/29 | 187 | 190 | 186 | 186 | 40,000 |
| 2010/01/28 | 188 | 188 | 187 | 188 | 16,000 |
| 2010/01/27 | 186 | 191 | 186 | 188 | 46,000 |
| 2010/01/26 | 190 | 192 | 185 | 186 | 26,000 |
| 2010/01/25 | 186 | 187 | 182 | 186 | 50,000 |
| 2010/01/22 | 190 | 191 | 187 | 188 | 37,000 |
| 2010/01/21 | 191 | 195 | 190 | 192 | 40,000 |
| 2010/01/20 | 195 | 195 | 191 | 191 | 23,000 |
| 2010/01/19 | 191 | 193 | 191 | 191 | 23,000 |
| 2010/01/18 | 190 | 191 | 190 | 190 | 27,000 |
| 2010/01/15 | 188 | 190 | 188 | 189 | 44,000 |
| 2010/01/14 | 189 | 191 | 187 | 188 | 60,000 |
| 2010/01/13 | 186 | 189 | 186 | 188 | 17,000 |
| 2010/01/12 | 184 | 190 | 184 | 190 | 24,000 |
| 2010/01/08 | 186 | 190 | 183 | 183 | 53,000 |
| 2010/01/07 | 186 | 195 | 185 | 186 | 29,000 |
| 2010/01/06 | 186 | 186 | 185 | 186 | 48,000 |
| 2010/01/05 | 186 | 186 | 183 | 184 | 20,000 |
| 2010/01/04 | 182 | 184 | 182 | 182 | 17,000 |