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 |
|---|---|---|---|---|---|
| 2013/12/30 | 299 | 299 | 293 | 298 | 88,000 |
| 2013/12/27 | 292 | 297 | 291 | 293 | 157,000 |
| 2013/12/26 | 283 | 289 | 283 | 289 | 81,000 |
| 2013/12/25 | 277 | 281 | 277 | 281 | 63,000 |
| 2013/12/24 | 283 | 283 | 277 | 277 | 71,000 |
| 2013/12/20 | 280 | 284 | 279 | 281 | 113,000 |
| 2013/12/19 | 277 | 279 | 275 | 279 | 82,000 |
| 2013/12/18 | 274 | 276 | 273 | 275 | 19,000 |
| 2013/12/17 | 272 | 276 | 271 | 275 | 71,000 |
| 2013/12/16 | 271 | 274 | 271 | 274 | 16,000 |
| 2013/12/13 | 273 | 276 | 270 | 271 | 138,000 |
| 2013/12/12 | 274 | 277 | 274 | 275 | 32,000 |
| 2013/12/11 | 278 | 280 | 276 | 277 | 39,000 |
| 2013/12/10 | 278 | 278 | 275 | 278 | 14,000 |
| 2013/12/09 | 278 | 278 | 276 | 276 | 23,000 |
| 2013/12/06 | 273 | 276 | 273 | 274 | 32,000 |
| 2013/12/05 | 275 | 276 | 273 | 274 | 30,000 |
| 2013/12/04 | 274 | 276 | 273 | 275 | 33,000 |
| 2013/12/03 | 276 | 276 | 274 | 274 | 27,000 |
| 2013/12/02 | 274 | 278 | 274 | 276 | 46,000 |
| 2013/11/29 | 275 | 275 | 272 | 274 | 40,000 |
| 2013/11/28 | 273 | 274 | 270 | 271 | 23,000 |
| 2013/11/27 | 272 | 273 | 270 | 273 | 35,000 |
| 2013/11/26 | 276 | 276 | 274 | 275 | 13,000 |
| 2013/11/25 | 274 | 276 | 274 | 276 | 46,000 |
| 2013/11/22 | 273 | 278 | 271 | 276 | 63,000 |
| 2013/11/21 | 276 | 276 | 271 | 275 | 51,000 |
| 2013/11/20 | 267 | 277 | 267 | 275 | 156,000 |
| 2013/11/19 | 268 | 269 | 267 | 268 | 12,000 |
| 2013/11/18 | 272 | 274 | 269 | 269 | 40,000 |
| 2013/11/15 | 269 | 272 | 269 | 272 | 49,000 |
| 2013/11/14 | 267 | 269 | 267 | 268 | 31,000 |
| 2013/11/13 | 268 | 268 | 267 | 267 | 10,000 |
| 2013/11/12 | 261 | 268 | 261 | 268 | 38,000 |
| 2013/11/11 | 265 | 265 | 263 | 264 | 18,000 |
| 2013/11/08 | 266 | 266 | 263 | 263 | 24,000 |
| 2013/11/07 | 265 | 267 | 265 | 266 | 17,000 |
| 2013/11/06 | 269 | 269 | 266 | 268 | 16,000 |
| 2013/11/05 | 268 | 268 | 262 | 266 | 22,000 |
| 2013/11/01 | 270 | 270 | 265 | 268 | 42,000 |
| 2013/10/31 | 262 | 271 | 262 | 265 | 87,000 |
| 2013/10/30 | 262 | 264 | 262 | 264 | 21,000 |
| 2013/10/29 | 260 | 263 | 260 | 262 | 32,000 |
| 2013/10/28 | 267 | 267 | 255 | 265 | 39,000 |
| 2013/10/25 | 269 | 271 | 266 | 266 | 45,000 |
| 2013/10/24 | 268 | 271 | 264 | 269 | 53,000 |
| 2013/10/23 | 270 | 272 | 269 | 269 | 27,000 |
| 2013/10/22 | 269 | 269 | 267 | 269 | 7,000 |
| 2013/10/21 | 268 | 268 | 265 | 268 | 10,000 |
| 2013/10/18 | 267 | 269 | 265 | 268 | 9,000 |
| 2013/10/17 | 270 | 270 | 262 | 267 | 29,000 |
| 2013/10/16 | 269 | 269 | 265 | 269 | 6,000 |
| 2013/10/15 | 271 | 271 | 265 | 267 | 36,000 |
| 2013/10/11 | 264 | 268 | 264 | 265 | 30,000 |
| 2013/10/10 | 261 | 263 | 261 | 262 | 23,000 |
| 2013/10/09 | 260 | 260 | 254 | 259 | 7,000 |
| 2013/10/08 | 255 | 262 | 255 | 260 | 12,000 |
| 2013/10/07 | 263 | 263 | 256 | 258 | 41,000 |
| 2013/10/04 | 268 | 268 | 263 | 263 | 22,000 |
| 2013/10/03 | 266 | 270 | 261 | 270 | 52,000 |
| 2013/10/02 | 269 | 270 | 263 | 263 | 47,000 |
| 2013/10/01 | 267 | 270 | 265 | 266 | 30,000 |
| 2013/09/30 | 269 | 273 | 269 | 271 | 33,000 |
| 2013/09/27 | 280 | 281 | 276 | 277 | 24,000 |
| 2013/09/26 | 279 | 279 | 272 | 279 | 38,000 |
| 2013/09/25 | 280 | 285 | 277 | 285 | 81,000 |
| 2013/09/24 | 274 | 280 | 273 | 279 | 112,000 |
| 2013/09/20 | 271 | 273 | 270 | 272 | 58,000 |
| 2013/09/19 | 267 | 269 | 266 | 269 | 39,000 |
| 2013/09/18 | 266 | 270 | 266 | 270 | 39,000 |
| 2013/09/17 | 264 | 267 | 263 | 265 | 45,000 |
| 2013/09/13 | 260 | 267 | 260 | 267 | 48,000 |
| 2013/09/12 | 258 | 265 | 258 | 263 | 25,000 |
| 2013/09/11 | 256 | 260 | 256 | 257 | 15,000 |
| 2013/09/10 | 255 | 260 | 255 | 260 | 17,000 |
| 2013/09/09 | 253 | 256 | 253 | 256 | 35,000 |
| 2013/09/06 | 250 | 252 | 250 | 252 | 6,000 |
| 2013/09/05 | 254 | 254 | 249 | 252 | 38,000 |
| 2013/09/04 | 253 | 257 | 251 | 257 | 22,000 |
| 2013/09/03 | 254 | 254 | 251 | 253 | 21,000 |
| 2013/09/02 | 251 | 251 | 250 | 250 | 15,000 |
| 2013/08/30 | 254 | 255 | 252 | 252 | 24,000 |
| 2013/08/29 | 255 | 256 | 255 | 256 | 5,000 |
| 2013/08/28 | 255 | 255 | 255 | 255 | 7,000 |
| 2013/08/27 | 258 | 258 | 257 | 258 | 5,000 |
| 2013/08/26 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/08/23 | 260 | 260 | 259 | 260 | 10,000 |
| 2013/08/22 | 255 | 259 | 255 | 259 | 3,000 |
| 2013/08/21 | 255 | 256 | 255 | 256 | 10,000 |
| 2013/08/20 | 260 | 260 | 256 | 256 | 13,000 |
| 2013/08/19 | 258 | 260 | 258 | 260 | 4,000 |
| 2013/08/16 | 257 | 258 | 257 | 257 | 8,000 |
| 2013/08/15 | 260 | 260 | 257 | 260 | 10,000 |
| 2013/08/14 | 260 | 262 | 256 | 260 | 22,000 |
| 2013/08/13 | 257 | 260 | 256 | 260 | 27,000 |
| 2013/08/12 | 256 | 257 | 256 | 257 | 7,000 |
| 2013/08/09 | 258 | 261 | 256 | 259 | 25,000 |
| 2013/08/08 | 260 | 260 | 259 | 259 | 10,000 |
| 2013/08/07 | 260 | 262 | 260 | 260 | 19,000 |
| 2013/08/06 | 260 | 263 | 260 | 262 | 18,000 |
| 2013/08/05 | 259 | 265 | 259 | 265 | 20,000 |
| 2013/08/02 | 262 | 266 | 262 | 265 | 19,000 |
| 2013/08/01 | 259 | 265 | 257 | 261 | 14,000 |
| 2013/07/31 | 260 | 262 | 259 | 259 | 16,000 |
| 2013/07/30 | 258 | 264 | 258 | 260 | 46,000 |
| 2013/07/29 | 263 | 266 | 262 | 262 | 16,000 |
| 2013/07/26 | 267 | 268 | 265 | 265 | 49,000 |
| 2013/07/25 | 270 | 271 | 270 | 270 | 21,000 |
| 2013/07/24 | 271 | 271 | 268 | 270 | 12,000 |
| 2013/07/23 | 269 | 271 | 267 | 270 | 37,000 |
| 2013/07/22 | 276 | 276 | 272 | 273 | 18,000 |
| 2013/07/19 | 275 | 275 | 272 | 272 | 29,000 |
| 2013/07/18 | 274 | 276 | 272 | 275 | 22,000 |
| 2013/07/17 | 268 | 273 | 268 | 273 | 23,000 |
| 2013/07/16 | 268 | 270 | 268 | 269 | 36,000 |
| 2013/07/12 | 267 | 269 | 266 | 269 | 21,000 |
| 2013/07/11 | 267 | 268 | 267 | 267 | 16,000 |
| 2013/07/10 | 267 | 270 | 266 | 269 | 22,000 |
| 2013/07/09 | 269 | 269 | 265 | 267 | 55,000 |
| 2013/07/08 | 271 | 271 | 268 | 268 | 22,000 |
| 2013/07/05 | 271 | 271 | 267 | 269 | 23,000 |
| 2013/07/04 | 270 | 270 | 267 | 269 | 17,000 |
| 2013/07/03 | 272 | 273 | 266 | 270 | 28,000 |
| 2013/07/02 | 267 | 272 | 267 | 272 | 27,000 |
| 2013/07/01 | 269 | 269 | 264 | 269 | 19,000 |
| 2013/06/28 | 265 | 270 | 264 | 264 | 72,000 |
| 2013/06/27 | 270 | 270 | 269 | 269 | 9,000 |
| 2013/06/26 | 273 | 273 | 265 | 266 | 14,000 |
| 2013/06/25 | 272 | 273 | 269 | 269 | 16,000 |
| 2013/06/24 | 272 | 272 | 270 | 272 | 15,000 |
| 2013/06/21 | 265 | 269 | 265 | 269 | 23,000 |
| 2013/06/20 | 273 | 275 | 271 | 272 | 35,000 |
| 2013/06/19 | 274 | 275 | 265 | 270 | 30,000 |
| 2013/06/18 | 270 | 274 | 268 | 268 | 16,000 |
| 2013/06/17 | 265 | 278 | 265 | 272 | 48,000 |
| 2013/06/14 | 262 | 266 | 258 | 263 | 92,000 |
| 2013/06/13 | 267 | 268 | 262 | 262 | 32,000 |
| 2013/06/12 | 263 | 269 | 263 | 269 | 15,000 |
| 2013/06/11 | 269 | 269 | 268 | 269 | 23,000 |
| 2013/06/10 | 260 | 270 | 257 | 264 | 40,000 |
| 2013/06/07 | 256 | 260 | 252 | 254 | 40,000 |
| 2013/06/06 | 262 | 272 | 262 | 263 | 53,000 |
| 2013/06/05 | 273 | 277 | 270 | 270 | 39,000 |
| 2013/06/04 | 270 | 274 | 263 | 271 | 64,000 |
| 2013/06/03 | 275 | 279 | 272 | 272 | 82,000 |
| 2013/05/31 | 274 | 279 | 272 | 273 | 31,000 |
| 2013/05/30 | 273 | 280 | 273 | 274 | 57,000 |
| 2013/05/29 | 285 | 285 | 277 | 281 | 35,000 |
| 2013/05/28 | 268 | 283 | 268 | 277 | 79,000 |
| 2013/05/27 | 276 | 276 | 268 | 272 | 50,000 |
| 2013/05/24 | 275 | 288 | 275 | 277 | 70,000 |
| 2013/05/23 | 286 | 288 | 275 | 275 | 123,000 |
| 2013/05/22 | 283 | 288 | 277 | 284 | 146,000 |
| 2013/05/21 | 283 | 289 | 280 | 288 | 109,000 |
| 2013/05/20 | 276 | 284 | 276 | 281 | 98,000 |
| 2013/05/17 | 264 | 273 | 264 | 273 | 62,000 |
| 2013/05/16 | 274 | 274 | 261 | 264 | 85,000 |
| 2013/05/15 | 277 | 278 | 271 | 272 | 83,000 |
| 2013/05/14 | 283 | 287 | 276 | 276 | 106,000 |
| 2013/05/13 | 272 | 278 | 272 | 276 | 165,000 |
| 2013/05/10 | 272 | 272 | 267 | 268 | 103,000 |
| 2013/05/09 | 268 | 271 | 266 | 266 | 87,000 |
| 2013/05/08 | 269 | 272 | 269 | 272 | 86,000 |
| 2013/05/07 | 265 | 272 | 265 | 271 | 78,000 |
| 2013/05/02 | 265 | 265 | 261 | 264 | 31,000 |
| 2013/05/01 | 266 | 267 | 266 | 267 | 13,000 |
| 2013/04/30 | 266 | 269 | 265 | 266 | 24,000 |
| 2013/04/26 | 269 | 271 | 265 | 269 | 68,000 |
| 2013/04/25 | 265 | 267 | 264 | 267 | 40,000 |
| 2013/04/24 | 269 | 269 | 260 | 265 | 83,000 |
| 2013/04/23 | 263 | 268 | 260 | 261 | 21,000 |
| 2013/04/22 | 257 | 268 | 257 | 265 | 38,000 |
| 2013/04/19 | 257 | 257 | 254 | 255 | 29,000 |
| 2013/04/18 | 255 | 260 | 255 | 258 | 21,000 |
| 2013/04/17 | 258 | 259 | 256 | 257 | 22,000 |
| 2013/04/16 | 262 | 262 | 252 | 258 | 33,000 |
| 2013/04/15 | 264 | 265 | 263 | 265 | 18,000 |
| 2013/04/12 | 263 | 265 | 261 | 264 | 27,000 |
| 2013/04/11 | 265 | 266 | 258 | 263 | 46,000 |
| 2013/04/10 | 264 | 264 | 261 | 263 | 29,000 |
| 2013/04/09 | 264 | 265 | 255 | 261 | 66,000 |
| 2013/04/08 | 255 | 262 | 255 | 262 | 72,000 |
| 2013/04/05 | 257 | 260 | 254 | 257 | 62,000 |
| 2013/04/04 | 249 | 252 | 243 | 252 | 31,000 |
| 2013/04/03 | 244 | 249 | 244 | 249 | 29,000 |
| 2013/04/02 | 238 | 242 | 238 | 238 | 38,000 |
| 2013/04/01 | 250 | 250 | 242 | 246 | 40,000 |
| 2013/03/29 | 261 | 261 | 248 | 254 | 43,000 |
| 2013/03/28 | 264 | 265 | 261 | 263 | 43,000 |
| 2013/03/27 | 267 | 268 | 263 | 267 | 24,000 |
| 2013/03/26 | 265 | 269 | 264 | 269 | 54,000 |
| 2013/03/25 | 273 | 273 | 267 | 267 | 82,000 |
| 2013/03/22 | 273 | 274 | 270 | 273 | 35,000 |
| 2013/03/21 | 272 | 275 | 272 | 274 | 60,000 |
| 2013/03/19 | 269 | 272 | 269 | 270 | 54,000 |
| 2013/03/18 | 269 | 272 | 266 | 271 | 36,000 |
| 2013/03/15 | 272 | 272 | 268 | 270 | 35,000 |
| 2013/03/14 | 272 | 272 | 269 | 270 | 20,000 |
| 2013/03/13 | 270 | 272 | 269 | 271 | 25,000 |
| 2013/03/12 | 276 | 276 | 272 | 272 | 63,000 |
| 2013/03/11 | 273 | 276 | 270 | 274 | 149,000 |
| 2013/03/08 | 274 | 274 | 269 | 273 | 125,000 |
| 2013/03/07 | 270 | 272 | 268 | 269 | 66,000 |
| 2013/03/06 | 267 | 269 | 266 | 268 | 42,000 |
| 2013/03/05 | 266 | 269 | 266 | 269 | 37,000 |
| 2013/03/04 | 269 | 270 | 266 | 266 | 97,000 |
| 2013/03/01 | 259 | 265 | 257 | 265 | 44,000 |
| 2013/02/28 | 259 | 260 | 257 | 259 | 21,000 |
| 2013/02/27 | 259 | 259 | 257 | 259 | 18,000 |
| 2013/02/26 | 254 | 259 | 254 | 257 | 50,000 |
| 2013/02/25 | 252 | 255 | 252 | 254 | 44,000 |
| 2013/02/22 | 251 | 252 | 250 | 251 | 55,000 |
| 2013/02/21 | 254 | 256 | 253 | 253 | 25,000 |
| 2013/02/20 | 253 | 254 | 253 | 254 | 17,000 |
| 2013/02/19 | 252 | 254 | 252 | 253 | 30,000 |
| 2013/02/18 | 247 | 252 | 247 | 252 | 16,000 |
| 2013/02/15 | 246 | 249 | 245 | 249 | 42,000 |
| 2013/02/14 | 251 | 252 | 249 | 252 | 21,000 |
| 2013/02/13 | 255 | 255 | 252 | 252 | 17,000 |
| 2013/02/12 | 259 | 260 | 255 | 258 | 38,000 |
| 2013/02/08 | 263 | 263 | 256 | 257 | 28,000 |
| 2013/02/07 | 264 | 264 | 263 | 264 | 21,000 |
| 2013/02/06 | 259 | 263 | 259 | 262 | 34,000 |
| 2013/02/05 | 256 | 262 | 256 | 258 | 92,000 |
| 2013/02/04 | 259 | 259 | 256 | 257 | 48,000 |
| 2013/02/01 | 253 | 258 | 253 | 255 | 69,000 |
| 2013/01/31 | 251 | 251 | 250 | 251 | 14,000 |
| 2013/01/30 | 254 | 254 | 250 | 251 | 20,000 |
| 2013/01/29 | 254 | 254 | 253 | 254 | 11,000 |
| 2013/01/28 | 252 | 253 | 251 | 253 | 32,000 |
| 2013/01/25 | 249 | 251 | 249 | 250 | 39,000 |
| 2013/01/24 | 246 | 249 | 246 | 249 | 14,000 |
| 2013/01/23 | 249 | 249 | 247 | 249 | 9,000 |
| 2013/01/22 | 250 | 250 | 249 | 249 | 11,000 |
| 2013/01/21 | 248 | 248 | 247 | 247 | 18,000 |
| 2013/01/18 | 246 | 248 | 246 | 248 | 24,000 |
| 2013/01/17 | 246 | 246 | 241 | 244 | 35,000 |
| 2013/01/16 | 249 | 250 | 246 | 246 | 23,000 |
| 2013/01/15 | 250 | 251 | 249 | 249 | 39,000 |
| 2013/01/11 | 251 | 252 | 249 | 250 | 32,000 |
| 2013/01/10 | 250 | 251 | 248 | 251 | 36,000 |
| 2013/01/09 | 248 | 249 | 247 | 248 | 13,000 |
| 2013/01/08 | 252 | 252 | 248 | 250 | 22,000 |
| 2013/01/07 | 250 | 253 | 249 | 249 | 39,000 |
| 2013/01/04 | 247 | 248 | 246 | 248 | 31,000 |