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 |
---|---|---|---|---|---|
2011/12/30 | 205 | 207 | 205 | 207 | 11,000 |
2011/12/29 | 203 | 204 | 202 | 204 | 5,000 |
2011/12/28 | 203 | 203 | 203 | 203 | 5,000 |
2011/12/27 | 203 | 204 | 202 | 204 | 27,000 |
2011/12/26 | 205 | 205 | 203 | 203 | 12,000 |
2011/12/22 | 206 | 206 | 206 | 206 | 16,000 |
2011/12/21 | 205 | 206 | 203 | 206 | 23,000 |
2011/12/20 | 204 | 206 | 202 | 206 | 18,000 |
2011/12/19 | 205 | 205 | 203 | 204 | 15,000 |
2011/12/16 | 205 | 206 | 205 | 206 | 2,000 |
2011/12/15 | 207 | 207 | 205 | 205 | 27,000 |
2011/12/14 | 207 | 207 | 206 | 207 | 16,000 |
2011/12/13 | 206 | 208 | 205 | 208 | 16,000 |
2011/12/12 | 207 | 208 | 205 | 205 | 39,000 |
2011/12/09 | 208 | 208 | 206 | 207 | 24,000 |
2011/12/08 | 209 | 209 | 205 | 209 | 11,000 |
2011/12/07 | 203 | 208 | 203 | 208 | 64,000 |
2011/12/06 | 201 | 203 | 201 | 202 | 22,000 |
2011/12/05 | 201 | 202 | 201 | 201 | 12,000 |
2011/12/02 | 202 | 203 | 198 | 199 | 10,000 |
2011/12/01 | 199 | 203 | 199 | 202 | 12,000 |
2011/11/30 | 199 | 199 | 197 | 197 | 9,000 |
2011/11/29 | 195 | 199 | 195 | 199 | 24,000 |
2011/11/28 | 195 | 196 | 195 | 195 | 8,000 |
2011/11/25 | 195 | 195 | 193 | 194 | 20,000 |
2011/11/24 | 197 | 197 | 195 | 195 | 14,000 |
2011/11/22 | 199 | 201 | 198 | 198 | 8,000 |
2011/11/21 | 201 | 201 | 199 | 199 | 5,000 |
2011/11/18 | 198 | 201 | 198 | 201 | 12,000 |
2011/11/17 | 199 | 202 | 199 | 201 | 5,000 |
2011/11/16 | 200 | 200 | 200 | 200 | 6,000 |
2011/11/15 | 202 | 202 | 200 | 200 | 11,000 |
2011/11/14 | 202 | 204 | 201 | 201 | 5,000 |
2011/11/11 | 202 | 202 | 200 | 202 | 13,000 |
2011/11/10 | 202 | 204 | 199 | 204 | 20,000 |
2011/11/09 | 203 | 205 | 203 | 203 | 8,000 |
2011/11/08 | 206 | 208 | 203 | 203 | 17,000 |
2011/11/07 | 209 | 209 | 205 | 207 | 8,000 |
2011/11/04 | 206 | 208 | 206 | 208 | 5,000 |
2011/11/02 | 207 | 208 | 205 | 208 | 11,000 |
2011/11/01 | 211 | 211 | 207 | 207 | 13,000 |
2011/10/31 | 206 | 215 | 205 | 211 | 36,000 |
2011/10/28 | 208 | 208 | 206 | 206 | 12,000 |
2011/10/27 | 206 | 206 | 205 | 206 | 10,000 |
2011/10/26 | 208 | 208 | 204 | 206 | 13,000 |
2011/10/25 | 209 | 209 | 206 | 208 | 11,000 |
2011/10/24 | 207 | 207 | 206 | 206 | 4,000 |
2011/10/21 | 204 | 204 | 203 | 203 | 10,000 |
2011/10/20 | 205 | 205 | 204 | 204 | 16,000 |
2011/10/19 | 206 | 206 | 205 | 205 | 7,000 |
2011/10/18 | 210 | 210 | 204 | 204 | 26,000 |
2011/10/17 | 206 | 209 | 205 | 209 | 9,000 |
2011/10/14 | 207 | 207 | 203 | 203 | 3,000 |
2011/10/13 | 208 | 209 | 206 | 206 | 7,000 |
2011/10/12 | 206 | 206 | 206 | 206 | 2,000 |
2011/10/11 | 202 | 205 | 202 | 204 | 15,000 |
2011/10/07 | 205 | 207 | 200 | 200 | 12,000 |
2011/10/06 | 206 | 206 | 205 | 205 | 5,000 |
2011/10/05 | 207 | 207 | 200 | 203 | 7,000 |
2011/10/04 | 208 | 209 | 202 | 202 | 9,000 |
2011/10/03 | 205 | 210 | 205 | 210 | 11,000 |
2011/09/30 | 208 | 210 | 208 | 209 | 8,000 |
2011/09/29 | 207 | 208 | 203 | 208 | 32,000 |
2011/09/28 | 213 | 213 | 207 | 207 | 25,000 |
2011/09/27 | 206 | 216 | 206 | 216 | 19,000 |
2011/09/26 | 208 | 208 | 205 | 205 | 11,000 |
2011/09/22 | 207 | 210 | 205 | 210 | 28,000 |
2011/09/21 | 212 | 213 | 207 | 207 | 17,000 |
2011/09/20 | 212 | 213 | 212 | 213 | 5,000 |
2011/09/16 | 212 | 213 | 207 | 213 | 14,000 |
2011/09/15 | 204 | 213 | 204 | 212 | 13,000 |
2011/09/14 | 205 | 205 | 205 | 205 | 10,000 |
2011/09/13 | 206 | 206 | 203 | 203 | 7,000 |
2011/09/12 | 207 | 207 | 202 | 202 | 18,000 |
2011/09/09 | 209 | 210 | 209 | 210 | 31,000 |
2011/09/08 | 211 | 211 | 209 | 211 | 21,000 |
2011/09/07 | 211 | 211 | 209 | 210 | 14,000 |
2011/09/06 | 211 | 211 | 209 | 210 | 10,000 |
2011/09/05 | 210 | 211 | 210 | 211 | 5,000 |
2011/09/02 | 213 | 213 | 211 | 212 | 10,000 |
2011/09/01 | 214 | 215 | 212 | 212 | 27,000 |
2011/08/31 | 216 | 216 | 214 | 214 | 5,000 |
2011/08/30 | 217 | 217 | 215 | 217 | 5,000 |
2011/08/29 | 217 | 217 | 214 | 216 | 17,000 |
2011/08/26 | 217 | 217 | 217 | 217 | 4,000 |
2011/08/25 | 213 | 214 | 212 | 214 | 16,000 |
2011/08/24 | 217 | 217 | 210 | 210 | 11,000 |
2011/08/23 | 212 | 215 | 212 | 214 | 8,000 |
2011/08/22 | 209 | 212 | 208 | 211 | 16,000 |
2011/08/19 | 212 | 212 | 210 | 212 | 15,000 |
2011/08/18 | 214 | 216 | 213 | 214 | 13,000 |
2011/08/17 | 215 | 215 | 213 | 214 | 5,000 |
2011/08/16 | 215 | 215 | 215 | 215 | 5,000 |
2011/08/15 | 216 | 217 | 214 | 214 | 9,000 |
2011/08/12 | 218 | 218 | 215 | 215 | 5,000 |
2011/08/11 | 208 | 218 | 208 | 215 | 26,000 |
2011/08/10 | 215 | 215 | 208 | 210 | 21,000 |
2011/08/09 | 204 | 207 | 201 | 207 | 50,000 |
2011/08/08 | 212 | 213 | 211 | 212 | 38,000 |
2011/08/05 | 219 | 219 | 215 | 216 | 49,000 |
2011/08/04 | 226 | 227 | 223 | 224 | 36,000 |
2011/08/03 | 221 | 227 | 221 | 227 | 73,000 |
2011/08/02 | 234 | 240 | 228 | 229 | 336,000 |
2011/08/01 | 217 | 218 | 217 | 218 | 13,000 |
2011/07/29 | 219 | 221 | 218 | 218 | 10,000 |
2011/07/28 | 219 | 219 | 219 | 219 | 19,000 |
2011/07/27 | 221 | 221 | 221 | 221 | 14,000 |
2011/07/26 | 219 | 221 | 219 | 221 | 7,000 |
2011/07/25 | 219 | 220 | 218 | 219 | 15,000 |
2011/07/22 | 220 | 220 | 218 | 218 | 16,000 |
2011/07/21 | 221 | 221 | 220 | 220 | 5,000 |
2011/07/20 | 223 | 223 | 219 | 220 | 27,000 |
2011/07/19 | 218 | 220 | 217 | 219 | 23,000 |
2011/07/15 | 219 | 220 | 219 | 219 | 15,000 |
2011/07/14 | 220 | 222 | 218 | 218 | 27,000 |
2011/07/13 | 220 | 222 | 218 | 222 | 41,000 |
2011/07/12 | 221 | 224 | 221 | 222 | 22,000 |
2011/07/11 | 220 | 222 | 220 | 222 | 21,000 |
2011/07/08 | 222 | 222 | 220 | 220 | 19,000 |
2011/07/07 | 219 | 220 | 218 | 220 | 11,000 |
2011/07/06 | 217 | 220 | 217 | 219 | 19,000 |
2011/07/05 | 219 | 222 | 219 | 220 | 33,000 |
2011/07/04 | 219 | 221 | 217 | 219 | 44,000 |
2011/07/01 | 216 | 218 | 216 | 218 | 17,000 |
2011/06/30 | 214 | 215 | 210 | 215 | 48,000 |
2011/06/29 | 203 | 214 | 203 | 212 | 53,000 |
2011/06/28 | 205 | 206 | 203 | 203 | 10,000 |
2011/06/27 | 204 | 205 | 203 | 205 | 13,000 |
2011/06/24 | 200 | 202 | 200 | 202 | 11,000 |
2011/06/23 | 200 | 202 | 200 | 200 | 14,000 |
2011/06/22 | 205 | 205 | 198 | 200 | 38,000 |
2011/06/21 | 204 | 204 | 202 | 203 | 11,000 |
2011/06/20 | 198 | 204 | 197 | 204 | 25,000 |
2011/06/17 | 200 | 204 | 200 | 200 | 10,000 |
2011/06/16 | 201 | 201 | 199 | 200 | 19,000 |
2011/06/15 | 200 | 202 | 200 | 202 | 19,000 |
2011/06/14 | 193 | 197 | 193 | 197 | 19,000 |
2011/06/13 | 193 | 194 | 193 | 194 | 12,000 |
2011/06/10 | 195 | 195 | 193 | 193 | 32,000 |
2011/06/09 | 189 | 190 | 189 | 190 | 11,000 |
2011/06/08 | 190 | 190 | 189 | 189 | 13,000 |
2011/06/07 | 191 | 191 | 190 | 191 | 12,000 |
2011/06/06 | 191 | 191 | 190 | 191 | 9,000 |
2011/06/03 | 195 | 195 | 192 | 192 | 16,000 |
2011/06/02 | 192 | 193 | 192 | 192 | 8,000 |
2011/06/01 | 194 | 194 | 194 | 194 | 7,000 |
2011/05/31 | 194 | 194 | 191 | 192 | 39,000 |
2011/05/30 | 193 | 193 | 191 | 192 | 20,000 |
2011/05/27 | 198 | 198 | 194 | 194 | 4,000 |
2011/05/26 | 194 | 197 | 194 | 194 | 11,000 |
2011/05/25 | 193 | 194 | 193 | 194 | 13,000 |
2011/05/24 | 193 | 194 | 192 | 193 | 16,000 |
2011/05/23 | 193 | 194 | 192 | 192 | 17,000 |
2011/05/20 | 193 | 196 | 193 | 196 | 9,000 |
2011/05/19 | 199 | 200 | 194 | 194 | 53,000 |
2011/05/18 | 196 | 199 | 196 | 199 | 14,000 |
2011/05/17 | 196 | 198 | 196 | 198 | 8,000 |
2011/05/16 | 196 | 197 | 195 | 195 | 11,000 |
2011/05/13 | 203 | 203 | 196 | 196 | 26,000 |
2011/05/12 | 201 | 218 | 201 | 205 | 74,000 |
2011/05/11 | 198 | 200 | 198 | 199 | 24,000 |
2011/05/10 | 196 | 197 | 195 | 196 | 22,000 |
2011/05/09 | 199 | 202 | 197 | 199 | 83,000 |
2011/05/06 | 200 | 201 | 196 | 199 | 19,000 |
2011/05/02 | 199 | 200 | 199 | 200 | 9,000 |
2011/04/28 | 198 | 198 | 195 | 196 | 14,000 |
2011/04/27 | 196 | 196 | 195 | 195 | 17,000 |
2011/04/26 | 194 | 194 | 193 | 194 | 10,000 |
2011/04/25 | 194 | 195 | 193 | 193 | 13,000 |
2011/04/22 | 192 | 192 | 192 | 192 | 5,000 |
2011/04/21 | 195 | 195 | 191 | 192 | 27,000 |
2011/04/20 | 191 | 193 | 190 | 191 | 19,000 |
2011/04/19 | 193 | 193 | 190 | 191 | 18,000 |
2011/04/18 | 191 | 194 | 191 | 192 | 13,000 |
2011/04/15 | 192 | 193 | 190 | 191 | 14,000 |
2011/04/14 | 194 | 195 | 191 | 193 | 24,000 |
2011/04/13 | 193 | 195 | 193 | 194 | 18,000 |
2011/04/12 | 194 | 195 | 191 | 194 | 11,000 |
2011/04/11 | 195 | 197 | 193 | 194 | 22,000 |
2011/04/08 | 191 | 194 | 191 | 193 | 33,000 |
2011/04/07 | 196 | 198 | 192 | 193 | 18,000 |
2011/04/06 | 204 | 204 | 195 | 198 | 14,000 |
2011/04/05 | 207 | 207 | 201 | 204 | 17,000 |
2011/04/04 | 205 | 206 | 205 | 205 | 23,000 |
2011/04/01 | 207 | 210 | 207 | 209 | 13,000 |
2011/03/31 | 210 | 212 | 210 | 212 | 20,000 |
2011/03/30 | 207 | 211 | 207 | 210 | 36,000 |
2011/03/29 | 213 | 213 | 208 | 210 | 15,000 |
2011/03/28 | 209 | 214 | 209 | 214 | 28,000 |
2011/03/25 | 211 | 211 | 207 | 209 | 38,000 |
2011/03/24 | 208 | 208 | 205 | 206 | 33,000 |
2011/03/23 | 208 | 211 | 206 | 208 | 34,000 |
2011/03/22 | 216 | 216 | 208 | 208 | 69,000 |
2011/03/18 | 204 | 205 | 197 | 205 | 55,000 |
2011/03/17 | 176 | 185 | 176 | 184 | 57,000 |
2011/03/16 | 180 | 181 | 173 | 179 | 72,000 |
2011/03/15 | 195 | 198 | 150 | 175 | 149,000 |
2011/03/14 | 183 | 204 | 183 | 198 | 105,000 |
2011/03/11 | 231 | 232 | 230 | 230 | 70,000 |
2011/03/10 | 231 | 231 | 230 | 231 | 25,000 |
2011/03/09 | 230 | 232 | 230 | 231 | 46,000 |
2011/03/08 | 231 | 231 | 229 | 229 | 30,000 |
2011/03/07 | 231 | 233 | 230 | 230 | 24,000 |
2011/03/04 | 236 | 236 | 232 | 233 | 52,000 |
2011/03/03 | 233 | 235 | 232 | 234 | 17,000 |
2011/03/02 | 236 | 236 | 233 | 233 | 29,000 |
2011/03/01 | 237 | 238 | 236 | 236 | 24,000 |
2011/02/28 | 236 | 236 | 232 | 234 | 48,000 |
2011/02/25 | 234 | 234 | 233 | 233 | 11,000 |
2011/02/24 | 239 | 239 | 231 | 233 | 56,000 |
2011/02/23 | 235 | 237 | 235 | 235 | 22,000 |
2011/02/22 | 241 | 241 | 238 | 238 | 28,000 |
2011/02/21 | 244 | 244 | 240 | 241 | 24,000 |
2011/02/18 | 242 | 244 | 242 | 244 | 28,000 |
2011/02/17 | 243 | 245 | 238 | 242 | 66,000 |
2011/02/16 | 242 | 245 | 242 | 243 | 37,000 |
2011/02/15 | 240 | 242 | 239 | 242 | 46,000 |
2011/02/14 | 238 | 240 | 236 | 238 | 43,000 |
2011/02/10 | 236 | 238 | 236 | 238 | 22,000 |
2011/02/09 | 235 | 237 | 235 | 237 | 38,000 |
2011/02/08 | 240 | 241 | 234 | 236 | 55,000 |
2011/02/07 | 239 | 240 | 239 | 239 | 18,000 |
2011/02/04 | 238 | 239 | 236 | 237 | 19,000 |
2011/02/03 | 237 | 237 | 235 | 237 | 16,000 |
2011/02/02 | 232 | 237 | 232 | 235 | 36,000 |
2011/02/01 | 233 | 233 | 229 | 232 | 24,000 |
2011/01/31 | 235 | 235 | 230 | 230 | 56,000 |
2011/01/28 | 243 | 243 | 233 | 236 | 54,000 |
2011/01/27 | 240 | 240 | 238 | 240 | 8,000 |
2011/01/26 | 238 | 239 | 238 | 238 | 15,000 |
2011/01/25 | 236 | 239 | 236 | 238 | 29,000 |
2011/01/24 | 233 | 235 | 233 | 233 | 47,000 |
2011/01/21 | 241 | 243 | 232 | 232 | 89,000 |
2011/01/20 | 246 | 246 | 240 | 243 | 53,000 |
2011/01/19 | 244 | 248 | 244 | 247 | 62,000 |
2011/01/18 | 241 | 244 | 238 | 243 | 86,000 |
2011/01/17 | 239 | 248 | 235 | 241 | 213,000 |
2011/01/14 | 230 | 231 | 228 | 231 | 52,000 |
2011/01/13 | 231 | 235 | 228 | 231 | 76,000 |
2011/01/12 | 237 | 238 | 230 | 230 | 52,000 |
2011/01/11 | 238 | 238 | 235 | 237 | 40,000 |
2011/01/07 | 233 | 237 | 230 | 235 | 52,000 |
2011/01/06 | 234 | 236 | 233 | 233 | 71,000 |
2011/01/05 | 226 | 230 | 226 | 230 | 32,000 |
2011/01/04 | 223 | 228 | 223 | 225 | 48,000 |